Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 5.39 | 5.44 | 5.38 | 5.41 | 5.41 | 147,758 |
10 May 2024 | 5.39 | 5.40 | 5.35 | 5.37 | 5.37 | 250,600 |
09 May 2024 | 5.37 | 5.42 | 5.30 | 5.37 | 5.37 | 321,100 |
08 May 2024 | 5.32 | 5.38 | 5.26 | 5.38 | 5.38 | 254,900 |
07 May 2024 | 5.34 | 5.35 | 5.30 | 5.32 | 5.32 | 116,700 |
06 May 2024 | 5.30 | 5.33 | 5.24 | 5.33 | 5.33 | 259,200 |
03 May 2024 | 5.22 | 5.25 | 5.20 | 5.23 | 5.23 | 235,900 |
02 May 2024 | 5.20 | 5.22 | 5.10 | 5.16 | 5.16 | 96,400 |
01 May 2024 | 5.15 | 5.22 | 5.06 | 5.16 | 5.16 | 200,500 |
30 Apr 2024 | 5.20 | 5.21 | 5.12 | 5.14 | 5.14 | 310,800 |
29 Apr 2024 | 5.26 | 5.31 | 5.20 | 5.23 | 5.23 | 394,100 |
29 Apr 2024 | 0.1 Dividend | |||||
26 Apr 2024 | 5.37 | 5.38 | 5.33 | 5.38 | 5.28 | 311,300 |
25 Apr 2024 | 5.23 | 5.33 | 5.16 | 5.33 | 5.23 | 410,600 |
24 Apr 2024 | 5.35 | 5.37 | 5.27 | 5.32 | 5.22 | 260,300 |
23 Apr 2024 | 5.21 | 5.41 | 5.19 | 5.35 | 5.25 | 770,100 |
22 Apr 2024 | 4.83 | 5.10 | 4.79 | 5.10 | 5.01 | 683,500 |
19 Apr 2024 | 4.75 | 4.86 | 4.68 | 4.75 | 4.66 | 423,600 |
18 Apr 2024 | 4.87 | 4.93 | 4.77 | 4.77 | 4.68 | 596,400 |
17 Apr 2024 | 5.02 | 5.14 | 4.90 | 4.90 | 4.81 | 756,500 |
16 Apr 2024 | 5.00 | 5.06 | 4.91 | 4.99 | 4.90 | 487,700 |
15 Apr 2024 | 5.43 | 5.44 | 5.03 | 5.03 | 4.94 | 872,000 |
12 Apr 2024 | 5.51 | 5.51 | 5.39 | 5.40 | 5.30 | 579,900 |
11 Apr 2024 | 5.52 | 5.54 | 5.46 | 5.53 | 5.43 | 324,300 |
10 Apr 2024 | 5.50 | 5.55 | 5.47 | 5.52 | 5.42 | 366,900 |
09 Apr 2024 | 5.55 | 5.55 | 5.52 | 5.55 | 5.45 | 249,200 |
08 Apr 2024 | 5.54 | 5.55 | 5.48 | 5.55 | 5.45 | 284,400 |
05 Apr 2024 | 5.44 | 5.54 | 5.42 | 5.54 | 5.44 | 356,200 |
04 Apr 2024 | 5.54 | 5.54 | 5.44 | 5.46 | 5.36 | 284,300 |
03 Apr 2024 | 5.40 | 5.52 | 5.40 | 5.48 | 5.38 | 304,900 |
02 Apr 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.31 | 250,800 |
01 Apr 2024 | 5.50 | 5.51 | 5.45 | 5.48 | 5.38 | 198,700 |
28 Mar 2024 | 5.59 | 5.59 | 5.42 | 5.50 | 5.40 | 345,400 |
27 Mar 2024 | 5.55 | 5.58 | 5.53 | 5.57 | 5.47 | 220,300 |
27 Mar 2024 | 0.1 Dividend | |||||
26 Mar 2024 | 5.68 | 5.70 | 5.62 | 5.64 | 5.44 | 439,300 |
25 Mar 2024 | 5.60 | 5.65 | 5.58 | 5.64 | 5.44 | 370,000 |
22 Mar 2024 | 5.60 | 5.60 | 5.57 | 5.59 | 5.39 | 329,800 |
21 Mar 2024 | 5.55 | 5.60 | 5.53 | 5.59 | 5.39 | 649,400 |
20 Mar 2024 | 5.49 | 5.55 | 5.48 | 5.55 | 5.35 | 622,100 |
19 Mar 2024 | 5.45 | 5.49 | 5.43 | 5.48 | 5.28 | 240,700 |
18 Mar 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.24 | 423,700 |
15 Mar 2024 | 5.39 | 5.42 | 5.37 | 5.41 | 5.22 | 224,000 |
14 Mar 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.20 | 149,600 |
13 Mar 2024 | 5.39 | 5.42 | 5.38 | 5.41 | 5.22 | 353,700 |
12 Mar 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.19 | 149,800 |
11 Mar 2024 | 5.31 | 5.40 | 5.31 | 5.38 | 5.19 | 226,600 |
08 Mar 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.17 | 312,300 |
07 Mar 2024 | 5.30 | 5.34 | 5.28 | 5.31 | 5.12 | 140,100 |
06 Mar 2024 | 5.23 | 5.35 | 5.23 | 5.29 | 5.10 | 219,600 |
05 Mar 2024 | 5.21 | 5.24 | 5.18 | 5.22 | 5.03 | 164,200 |
04 Mar 2024 | 5.24 | 5.25 | 5.18 | 5.23 | 5.04 | 146,100 |
01 Mar 2024 | 5.26 | 5.27 | 5.16 | 5.23 | 5.04 | 180,700 |
29 Feb 2024 | 5.22 | 5.30 | 5.21 | 5.27 | 5.08 | 121,000 |
28 Feb 2024 | 5.29 | 5.30 | 5.22 | 5.23 | 5.04 | 259,900 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 5.39 | 5.40 | 5.37 | 5.39 | 5.10 | 300,000 |
26 Feb 2024 | 5.42 | 5.43 | 5.38 | 5.41 | 5.12 | 269,300 |
23 Feb 2024 | 5.38 | 5.41 | 5.35 | 5.41 | 5.12 | 229,600 |
22 Feb 2024 | 5.32 | 5.37 | 5.31 | 5.36 | 5.07 | 193,100 |
21 Feb 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.01 | 116,200 |
20 Feb 2024 | 5.25 | 5.32 | 5.22 | 5.30 | 5.01 | 390,800 |
16 Feb 2024 | 5.23 | 5.24 | 5.17 | 5.22 | 4.94 | 451,600 |
15 Feb 2024 | 4.99 | 5.18 | 4.97 | 5.18 | 4.90 | 452,400 |
14 Feb 2024 | 4.97 | 5.03 | 4.89 | 4.91 | 4.65 | 213,100 |
13 Feb 2024 | 4.98 | 5.04 | 4.85 | 4.86 | 4.60 | 409,800 |
12 Feb 2024 | 4.94 | 5.10 | 4.92 | 5.09 | 4.82 | 199,000 |
09 Feb 2024 | 4.80 | 4.94 | 4.72 | 4.90 | 4.64 | 290,000 |
08 Feb 2024 | 5.02 | 5.03 | 4.72 | 4.76 | 4.50 | 295,300 |
07 Feb 2024 | 5.04 | 5.07 | 5.00 | 5.01 | 4.74 | 156,800 |
06 Feb 2024 | 5.00 | 5.08 | 4.99 | 5.01 | 4.74 | 125,800 |
05 Feb 2024 | 5.18 | 5.19 | 4.95 | 4.98 | 4.71 | 506,400 |
02 Feb 2024 | 5.20 | 5.24 | 5.19 | 5.21 | 4.93 | 206,400 |
01 Feb 2024 | 5.36 | 5.36 | 5.18 | 5.25 | 4.97 | 238,000 |
31 Jan 2024 | 5.34 | 5.38 | 5.30 | 5.33 | 5.04 | 215,600 |
30 Jan 2024 | 5.35 | 5.37 | 5.32 | 5.36 | 5.07 | 160,200 |
30 Jan 2024 | 0.1 Dividend | |||||
29 Jan 2024 | 5.46 | 5.46 | 5.37 | 5.41 | 5.02 | 404,800 |
26 Jan 2024 | 5.45 | 5.47 | 5.40 | 5.44 | 5.05 | 444,300 |
25 Jan 2024 | 5.41 | 5.44 | 5.41 | 5.43 | 5.04 | 175,600 |
24 Jan 2024 | 5.41 | 5.45 | 5.36 | 5.39 | 5.01 | 334,600 |
23 Jan 2024 | 5.38 | 5.41 | 5.35 | 5.39 | 5.01 | 169,200 |
22 Jan 2024 | 5.41 | 5.43 | 5.32 | 5.34 | 4.96 | 318,200 |
19 Jan 2024 | 5.36 | 5.40 | 5.33 | 5.39 | 5.01 | 282,900 |
18 Jan 2024 | 5.24 | 5.35 | 5.22 | 5.34 | 4.96 | 280,700 |
17 Jan 2024 | 5.25 | 5.27 | 5.13 | 5.21 | 4.84 | 319,200 |
16 Jan 2024 | 5.33 | 5.36 | 5.25 | 5.30 | 4.92 | 203,300 |
15 Jan 2024 | 5.25 | 5.40 | 5.24 | 5.37 | 4.99 | 190,500 |
12 Jan 2024 | 5.33 | 5.37 | 5.21 | 5.23 | 4.86 | 360,700 |
11 Jan 2024 | 5.40 | 5.42 | 5.28 | 5.32 | 4.94 | 342,500 |
10 Jan 2024 | 5.42 | 5.44 | 5.35 | 5.43 | 5.04 | 364,000 |
09 Jan 2024 | 5.47 | 5.48 | 5.38 | 5.41 | 5.02 | 227,400 |
08 Jan 2024 | 5.33 | 5.50 | 5.33 | 5.49 | 5.10 | 521,800 |
05 Jan 2024 | 5.16 | 5.34 | 5.13 | 5.33 | 4.95 | 293,300 |
04 Jan 2024 | 5.02 | 5.20 | 5.01 | 5.20 | 4.83 | 318,100 |
03 Jan 2024 | 5.27 | 5.27 | 4.95 | 5.00 | 4.64 | 514,900 |
02 Jan 2024 | 5.31 | 5.35 | 5.28 | 5.30 | 4.92 | 287,700 |
29 Dec 2023 | 5.33 | 5.38 | 5.29 | 5.38 | 5.00 | 109,000 |
28 Dec 2023 | 5.41 | 5.41 | 5.34 | 5.36 | 4.98 | 251,900 |
28 Dec 2023 | 0.1 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |