Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.02 | 5.03 | 4.92 | 4.93 | 4.93 | 382,354 |
21 May 2024 | 5.07 | 5.06 | 4.95 | 5.01 | 5.01 | 442,855 |
20 May 2024 | 5.11 | 5.13 | 5.04 | 5.04 | 5.04 | 498,751 |
20 May 2024 | 0.352 Dividend | |||||
17 May 2024 | 5.39 | 5.45 | 5.39 | 5.39 | 5.04 | 921,858 |
16 May 2024 | 5.40 | 5.43 | 5.38 | 5.39 | 5.04 | 478,002 |
15 May 2024 | 5.28 | 5.39 | 5.34 | 5.39 | 5.04 | 1,003,312 |
14 May 2024 | 5.38 | 5.39 | 5.20 | 5.30 | 4.96 | 722,596 |
13 May 2024 | 5.32 | 5.39 | 5.32 | 5.39 | 5.03 | 208,518 |
10 May 2024 | 5.29 | 5.34 | 5.27 | 5.32 | 4.98 | 213,061 |
09 May 2024 | 5.28 | 5.30 | 5.26 | 5.26 | 4.92 | 88,241 |
08 May 2024 | 5.25 | 5.29 | 5.25 | 5.28 | 4.93 | 280,263 |
07 May 2024 | 5.28 | 5.29 | 5.22 | 5.24 | 4.90 | 185,136 |
03 May 2024 | 5.23 | 5.28 | 5.22 | 5.24 | 4.90 | 75,167 |
02 May 2024 | 5.22 | 5.28 | 5.22 | 5.23 | 4.89 | 152,749 |
01 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | - |
30 Apr 2024 | 5.25 | 5.26 | 5.20 | 5.20 | 4.86 | 178,644 |
29 Apr 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 4.90 | 102,063 |
26 Apr 2024 | 5.13 | 5.21 | 5.13 | 5.20 | 4.86 | 98,177 |
25 Apr 2024 | 5.18 | 5.16 | 5.09 | 5.12 | 4.79 | 129,236 |
24 Apr 2024 | 5.18 | 5.19 | 5.13 | 5.14 | 4.81 | 82,228 |
23 Apr 2024 | 5.12 | 5.20 | 5.13 | 5.19 | 4.85 | 57,230 |
22 Apr 2024 | 5.05 | 5.13 | 5.07 | 5.10 | 4.77 | 74,222 |
19 Apr 2024 | 5.04 | 5.07 | 4.99 | 5.05 | 4.72 | 74,045 |
18 Apr 2024 | 5.01 | 5.03 | 4.98 | 5.03 | 4.70 | 359,101 |
17 Apr 2024 | 5.06 | 5.05 | 4.97 | 5.01 | 4.68 | 178,408 |
16 Apr 2024 | 5.09 | 5.09 | 4.98 | 5.01 | 4.68 | 114,281 |
15 Apr 2024 | 5.12 | 5.13 | 5.07 | 5.09 | 4.75 | 117,935 |
12 Apr 2024 | 5.10 | 5.14 | 5.03 | 5.09 | 4.76 | 451,922 |
11 Apr 2024 | 5.06 | 5.10 | 5.03 | 5.07 | 4.74 | 179,168 |
10 Apr 2024 | 5.14 | 5.17 | 5.01 | 5.06 | 4.73 | 527,882 |
09 Apr 2024 | 5.20 | 5.17 | 5.13 | 5.16 | 4.82 | 35,759 |
08 Apr 2024 | 5.16 | 5.18 | 5.13 | 5.16 | 4.83 | 103,908 |
05 Apr 2024 | 5.32 | 5.32 | 5.14 | 5.14 | 4.80 | 143,786 |
04 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.34 | 4.99 | 29,819 |
03 Apr 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 4.96 | 469,042 |
02 Apr 2024 | 5.41 | 5.43 | 5.32 | 5.34 | 4.99 | 61,568 |
28 Mar 2024 | 5.39 | 5.40 | 5.34 | 5.40 | 5.05 | 191,446 |
27 Mar 2024 | 5.36 | 5.40 | 5.32 | 5.40 | 5.05 | 43,569 |
26 Mar 2024 | 5.34 | 5.38 | 5.32 | 5.32 | 4.98 | 82,234 |
25 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 4.99 | 53,151 |
22 Mar 2024 | 5.17 | 5.29 | 5.18 | 5.19 | 4.85 | 165,819 |
21 Mar 2024 | 5.25 | 5.25 | 5.16 | 5.24 | 4.89 | 1,656,670 |
20 Mar 2024 | 5.28 | 5.29 | 5.20 | 5.22 | 4.88 | 221,157 |
19 Mar 2024 | 5.30 | 5.28 | 5.22 | 5.28 | 4.94 | 210,875 |
18 Mar 2024 | 5.36 | 5.34 | 5.26 | 5.29 | 4.94 | 305,578 |
15 Mar 2024 | 5.37 | 5.38 | 5.32 | 5.33 | 4.98 | 482,155 |
14 Mar 2024 | 5.39 | 5.41 | 5.32 | 5.38 | 5.03 | 898,412 |
13 Mar 2024 | 5.36 | 5.42 | 5.36 | 5.38 | 5.03 | 247,170 |
12 Mar 2024 | 5.37 | 5.41 | 5.30 | 5.34 | 4.99 | 407,095 |
11 Mar 2024 | 5.34 | 5.38 | 5.29 | 5.37 | 5.02 | 313,386 |
08 Mar 2024 | 5.32 | 5.36 | 5.28 | 5.36 | 5.01 | 635,799 |
07 Mar 2024 | 5.18 | 5.31 | 5.18 | 5.29 | 4.94 | 122,023 |
06 Mar 2024 | 5.17 | 5.23 | 5.17 | 5.19 | 4.85 | 338,945 |
05 Mar 2024 | 5.10 | 5.20 | 5.10 | 5.18 | 4.84 | 199,185 |
04 Mar 2024 | 5.09 | 5.11 | 5.08 | 5.11 | 4.78 | 129,074 |
01 Mar 2024 | 5.05 | 5.11 | 5.05 | 5.10 | 4.77 | 377,252 |
29 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.05 | 4.72 | 490,167 |
28 Feb 2024 | 5.06 | 5.09 | 5.03 | 5.07 | 4.74 | 134,525 |
27 Feb 2024 | 5.02 | 5.07 | 5.01 | 5.07 | 4.74 | 120,702 |
26 Feb 2024 | 5.11 | 5.09 | 5.03 | 5.03 | 4.70 | 128,561 |
23 Feb 2024 | 5.10 | 5.11 | 5.05 | 5.09 | 4.76 | 224,102 |
22 Feb 2024 | 5.19 | 5.21 | 5.09 | 5.10 | 4.77 | 362,008 |
21 Feb 2024 | 5.21 | 5.22 | 5.16 | 5.20 | 4.86 | 264,970 |
20 Feb 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 4.85 | 214,865 |
19 Feb 2024 | 5.13 | 5.16 | 5.11 | 5.15 | 4.81 | 79,051 |
16 Feb 2024 | 5.13 | 5.13 | 5.09 | 5.12 | 4.79 | 92,088 |
15 Feb 2024 | 5.11 | 5.14 | 5.10 | 5.12 | 4.79 | 61,433 |
14 Feb 2024 | 5.14 | 5.14 | 5.09 | 5.11 | 4.78 | 104,499 |
13 Feb 2024 | 5.15 | 5.18 | 5.13 | 5.14 | 4.80 | 310,636 |
12 Feb 2024 | 5.09 | 5.14 | 5.09 | 5.14 | 4.80 | 72,539 |
09 Feb 2024 | 5.11 | 5.14 | 5.05 | 5.07 | 4.74 | 79,551 |
08 Feb 2024 | 5.13 | 5.13 | 5.09 | 5.11 | 4.78 | 73,918 |
07 Feb 2024 | 5.19 | 5.21 | 5.10 | 5.10 | 4.77 | 69,138 |
06 Feb 2024 | 5.15 | 5.22 | 5.11 | 5.20 | 4.86 | 614,584 |
05 Feb 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 4.81 | 449,716 |
02 Feb 2024 | 5.23 | 5.28 | 5.17 | 5.21 | 4.87 | 56,811 |
01 Feb 2024 | 5.27 | 5.26 | 5.19 | 5.20 | 4.86 | 54,981 |
31 Jan 2024 | 5.24 | 5.29 | 5.24 | 5.28 | 4.94 | 65,369 |
30 Jan 2024 | 5.18 | 5.22 | 5.16 | 5.21 | 4.87 | 213,902 |
29 Jan 2024 | 5.25 | 5.24 | 5.15 | 5.17 | 4.83 | 42,537 |
26 Jan 2024 | 5.21 | 5.23 | 5.22 | 5.22 | 4.88 | 22,746 |
25 Jan 2024 | 5.21 | 5.22 | 5.18 | 5.20 | 4.86 | 39,612 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.31 | 4.96 | 45,243 |
19 Jan 2024 | 5.24 | 5.29 | 5.22 | 5.26 | 4.91 | 425,460 |
18 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.24 | 4.90 | 44,281 |
17 Jan 2024 | 5.32 | 5.29 | 5.18 | 5.21 | 4.87 | 119,112 |
16 Jan 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 4.98 | 220,572 |
15 Jan 2024 | 5.25 | 5.34 | 5.28 | 5.34 | 4.99 | 101,896 |
12 Jan 2024 | 5.21 | 5.29 | 5.19 | 5.29 | 4.94 | 255,685 |
11 Jan 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 4.87 | 56,669 |
10 Jan 2024 | 5.25 | 5.29 | 5.22 | 5.22 | 4.88 | 28,860 |
09 Jan 2024 | 5.18 | 5.28 | 5.20 | 5.28 | 4.94 | 149,520 |
08 Jan 2024 | 5.16 | 5.21 | 5.13 | 5.20 | 4.86 | 94,186 |
05 Jan 2024 | 5.14 | 5.14 | 5.09 | 5.12 | 4.79 | 37,596 |
04 Jan 2024 | 5.04 | 5.13 | 5.07 | 5.13 | 4.79 | 56,870 |
03 Jan 2024 | 5.15 | 5.14 | 5.03 | 5.04 | 4.71 | 136,943 |
02 Jan 2024 | 5.20 | 5.23 | 5.11 | 5.11 | 4.78 | 344,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |