Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.20 | 5.28 | 5.20 | 5.24 | 5.24 | 178,929 |
20 May 2024 | 5.27 | 5.34 | 5.20 | 5.21 | 5.21 | 558,600 |
17 May 2024 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | 969,700 |
16 May 2024 | 5.18 | 5.23 | 5.14 | 5.19 | 5.19 | 1,116,400 |
15 May 2024 | 5.20 | 5.26 | 5.15 | 5.17 | 5.17 | 833,900 |
14 May 2024 | 5.19 | 5.24 | 5.10 | 5.12 | 5.12 | 555,300 |
13 May 2024 | 5.11 | 5.16 | 5.09 | 5.10 | 5.10 | 496,800 |
10 May 2024 | 5.10 | 5.12 | 5.04 | 5.09 | 5.09 | 410,400 |
09 May 2024 | 5.10 | 5.12 | 5.05 | 5.11 | 5.11 | 670,700 |
08 May 2024 | 4.99 | 5.12 | 4.97 | 5.07 | 5.07 | 773,000 |
07 May 2024 | 5.10 | 5.15 | 5.06 | 5.06 | 5.06 | 530,700 |
06 May 2024 | 5.11 | 5.16 | 5.04 | 5.06 | 5.06 | 651,600 |
03 May 2024 | 5.18 | 5.22 | 5.03 | 5.07 | 5.07 | 769,600 |
02 May 2024 | 5.04 | 5.10 | 4.95 | 5.09 | 5.09 | 1,003,900 |
02 May 2024 | 0.085 Dividend | |||||
01 May 2024 | 4.78 | 5.22 | 4.78 | 5.10 | 5.01 | 1,482,300 |
30 Apr 2024 | 4.80 | 4.83 | 4.76 | 4.77 | 4.69 | 737,800 |
29 Apr 2024 | 4.82 | 4.90 | 4.80 | 4.81 | 4.73 | 866,200 |
26 Apr 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.73 | 1,253,300 |
25 Apr 2024 | 5.02 | 5.05 | 4.81 | 4.96 | 4.88 | 1,667,900 |
24 Apr 2024 | 5.31 | 5.42 | 4.98 | 5.18 | 5.09 | 1,310,100 |
23 Apr 2024 | 5.23 | 5.33 | 5.20 | 5.28 | 5.19 | 1,240,600 |
22 Apr 2024 | 5.31 | 5.34 | 5.21 | 5.21 | 5.12 | 719,900 |
19 Apr 2024 | 5.13 | 5.29 | 5.07 | 5.28 | 5.19 | 1,127,600 |
18 Apr 2024 | 5.11 | 5.22 | 5.10 | 5.16 | 5.07 | 835,500 |
17 Apr 2024 | 5.18 | 5.20 | 5.08 | 5.12 | 5.03 | 841,600 |
16 Apr 2024 | 5.15 | 5.18 | 5.09 | 5.10 | 5.01 | 768,500 |
15 Apr 2024 | 5.30 | 5.40 | 5.16 | 5.21 | 5.12 | 894,300 |
12 Apr 2024 | 5.28 | 5.35 | 5.23 | 5.29 | 5.20 | 1,164,600 |
11 Apr 2024 | 5.32 | 5.41 | 5.24 | 5.33 | 5.24 | 818,500 |
10 Apr 2024 | 5.40 | 5.40 | 5.15 | 5.26 | 5.17 | 1,165,400 |
09 Apr 2024 | 5.54 | 5.60 | 5.50 | 5.53 | 5.44 | 640,200 |
08 Apr 2024 | 5.48 | 5.55 | 5.47 | 5.50 | 5.41 | 614,000 |
05 Apr 2024 | 5.56 | 5.57 | 5.43 | 5.46 | 5.37 | 383,900 |
04 Apr 2024 | 5.65 | 5.70 | 5.54 | 5.57 | 5.48 | 630,300 |
03 Apr 2024 | 5.61 | 5.67 | 5.54 | 5.55 | 5.46 | 675,600 |
02 Apr 2024 | 5.67 | 5.73 | 5.57 | 5.66 | 5.57 | 987,600 |
01 Apr 2024 | 5.93 | 5.93 | 5.75 | 5.76 | 5.66 | 532,200 |
28 Mar 2024 | 5.90 | 6.04 | 5.90 | 5.96 | 5.86 | 863,400 |
27 Mar 2024 | 5.65 | 5.90 | 5.64 | 5.90 | 5.80 | 646,000 |
26 Mar 2024 | 5.67 | 5.72 | 5.55 | 5.60 | 5.51 | 698,700 |
25 Mar 2024 | 5.69 | 5.74 | 5.65 | 5.66 | 5.57 | 487,100 |
22 Mar 2024 | 5.83 | 5.86 | 5.63 | 5.63 | 5.54 | 593,800 |
21 Mar 2024 | 5.79 | 5.88 | 5.46 | 5.81 | 5.71 | 966,200 |
20 Mar 2024 | 5.45 | 5.83 | 5.41 | 5.75 | 5.65 | 917,400 |
19 Mar 2024 | 5.60 | 5.66 | 5.51 | 5.51 | 5.42 | 828,000 |
18 Mar 2024 | 5.81 | 5.81 | 5.59 | 5.60 | 5.51 | 1,018,600 |
15 Mar 2024 | 5.67 | 5.86 | 5.67 | 5.83 | 5.73 | 2,388,600 |
14 Mar 2024 | 5.79 | 5.80 | 5.66 | 5.69 | 5.60 | 1,044,000 |
13 Mar 2024 | 5.73 | 5.89 | 5.73 | 5.83 | 5.73 | 820,000 |
12 Mar 2024 | 5.83 | 5.83 | 5.68 | 5.76 | 5.66 | 814,600 |
11 Mar 2024 | 5.85 | 5.90 | 5.80 | 5.83 | 5.73 | 519,100 |
08 Mar 2024 | 5.90 | 5.97 | 5.86 | 5.89 | 5.79 | 704,000 |
07 Mar 2024 | 5.91 | 5.94 | 5.79 | 5.83 | 5.73 | 846,100 |
06 Mar 2024 | 5.83 | 5.86 | 5.66 | 5.84 | 5.74 | 1,359,000 |
05 Mar 2024 | 5.57 | 5.94 | 5.53 | 5.81 | 5.71 | 1,388,800 |
04 Mar 2024 | 5.65 | 5.73 | 5.55 | 5.57 | 5.48 | 883,200 |
01 Mar 2024 | 5.75 | 5.79 | 5.64 | 5.65 | 5.56 | 815,900 |
29 Feb 2024 | 5.88 | 5.95 | 5.76 | 5.79 | 5.69 | 1,090,000 |
28 Feb 2024 | 5.67 | 5.80 | 5.63 | 5.73 | 5.63 | 1,101,200 |
27 Feb 2024 | 5.78 | 5.84 | 5.72 | 5.74 | 5.64 | 742,000 |
26 Feb 2024 | 5.80 | 5.87 | 5.72 | 5.75 | 5.65 | 705,400 |
23 Feb 2024 | 5.86 | 5.91 | 5.78 | 5.84 | 5.74 | 583,400 |
22 Feb 2024 | 5.91 | 5.97 | 5.80 | 5.86 | 5.76 | 799,500 |
21 Feb 2024 | 5.89 | 5.95 | 5.82 | 5.94 | 5.84 | 795,300 |
20 Feb 2024 | 5.81 | 5.98 | 5.77 | 5.90 | 5.80 | 755,300 |
16 Feb 2024 | 6.00 | 6.03 | 5.81 | 5.89 | 5.79 | 832,300 |
15 Feb 2024 | 5.98 | 6.12 | 5.94 | 6.07 | 5.97 | 932,600 |
14 Feb 2024 | 5.90 | 5.99 | 5.79 | 5.90 | 5.80 | 998,700 |
13 Feb 2024 | 5.95 | 5.97 | 5.72 | 5.80 | 5.70 | 1,405,800 |
12 Feb 2024 | 6.12 | 6.25 | 6.10 | 6.16 | 6.06 | 1,046,600 |
09 Feb 2024 | 5.92 | 6.12 | 5.84 | 6.11 | 6.01 | 1,047,100 |
08 Feb 2024 | 5.84 | 6.03 | 5.84 | 5.92 | 5.82 | 927,400 |
07 Feb 2024 | 5.89 | 5.90 | 5.74 | 5.83 | 5.73 | 1,226,000 |
06 Feb 2024 | 6.04 | 6.10 | 5.90 | 5.91 | 5.81 | 903,900 |
05 Feb 2024 | 6.09 | 6.10 | 5.87 | 6.03 | 5.93 | 1,442,000 |
02 Feb 2024 | 6.18 | 6.29 | 6.06 | 6.19 | 6.09 | 1,238,200 |
01 Feb 2024 | 6.29 | 6.40 | 6.14 | 6.34 | 6.23 | 1,245,600 |
01 Feb 2024 | 0.085 Dividend | |||||
31 Jan 2024 | 6.50 | 6.57 | 6.34 | 6.34 | 6.15 | 1,675,300 |
30 Jan 2024 | 6.53 | 6.61 | 6.50 | 6.58 | 6.38 | 727,100 |
29 Jan 2024 | 6.40 | 6.58 | 6.35 | 6.56 | 6.36 | 945,700 |
26 Jan 2024 | 6.44 | 6.59 | 6.41 | 6.44 | 6.25 | 1,256,100 |
25 Jan 2024 | 6.17 | 6.53 | 6.13 | 6.40 | 6.21 | 1,294,700 |
24 Jan 2024 | 6.08 | 6.26 | 6.03 | 6.04 | 5.86 | 1,367,500 |
23 Jan 2024 | 6.20 | 6.21 | 6.06 | 6.08 | 5.90 | 682,200 |
22 Jan 2024 | 6.03 | 6.25 | 6.00 | 6.15 | 5.97 | 871,200 |
19 Jan 2024 | 5.88 | 5.97 | 5.79 | 5.97 | 5.79 | 604,700 |
18 Jan 2024 | 5.85 | 5.86 | 5.74 | 5.84 | 5.67 | 723,500 |
17 Jan 2024 | 5.71 | 5.84 | 5.69 | 5.84 | 5.67 | 861,800 |
16 Jan 2024 | 5.90 | 5.97 | 5.78 | 5.82 | 5.65 | 677,000 |
12 Jan 2024 | 6.12 | 6.16 | 5.87 | 6.00 | 5.82 | 625,200 |
11 Jan 2024 | 6.11 | 6.14 | 5.90 | 6.06 | 5.88 | 941,000 |
10 Jan 2024 | 5.95 | 6.19 | 5.95 | 6.18 | 6.00 | 861,400 |
09 Jan 2024 | 6.00 | 6.04 | 5.91 | 6.00 | 5.82 | 669,200 |
08 Jan 2024 | 6.16 | 6.17 | 6.04 | 6.10 | 5.92 | 702,400 |
05 Jan 2024 | 6.07 | 6.24 | 6.07 | 6.16 | 5.98 | 1,065,600 |
04 Jan 2024 | 6.22 | 6.31 | 6.12 | 6.13 | 5.95 | 781,500 |
03 Jan 2024 | 6.39 | 6.44 | 6.18 | 6.20 | 6.01 | 764,900 |
02 Jan 2024 | 6.39 | 6.55 | 6.31 | 6.44 | 6.25 | 742,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |