Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.53 | 5.58 | 5.55 | 5.56 | 5.56 | 12,358 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 5.51 | 5.57 | 5.51 | 5.56 | 5.56 | 41,300 |
01 May 2024 | 5.49 | 5.59 | 5.49 | 5.57 | 5.57 | 29,500 |
30 Apr 2024 | 5.59 | 5.59 | 5.47 | 5.47 | 5.47 | 47,400 |
29 Apr 2024 | 5.55 | 5.55 | 5.48 | 5.55 | 5.55 | 41,400 |
26 Apr 2024 | 5.47 | 5.65 | 5.46 | 5.57 | 5.57 | 122,600 |
25 Apr 2024 | 5.49 | 5.49 | 5.37 | 5.47 | 5.47 | 26,100 |
24 Apr 2024 | 5.52 | 5.54 | 5.46 | 5.49 | 5.49 | 49,500 |
23 Apr 2024 | 5.44 | 5.58 | 5.44 | 5.52 | 5.52 | 30,500 |
22 Apr 2024 | 5.45 | 5.51 | 5.41 | 5.42 | 5.42 | 70,800 |
22 Apr 2024 | 0.07 Dividend | |||||
19 Apr 2024 | 5.63 | 5.63 | 5.51 | 5.51 | 5.44 | 33,500 |
18 Apr 2024 | 5.53 | 5.55 | 5.44 | 5.50 | 5.43 | 63,100 |
17 Apr 2024 | 5.40 | 5.50 | 5.39 | 5.50 | 5.43 | 64,700 |
16 Apr 2024 | 5.39 | 5.44 | 5.31 | 5.38 | 5.31 | 56,300 |
15 Apr 2024 | 5.41 | 5.48 | 5.35 | 5.42 | 5.35 | 50,300 |
12 Apr 2024 | 5.31 | 5.35 | 5.30 | 5.33 | 5.26 | 50,400 |
11 Apr 2024 | 5.46 | 5.51 | 5.24 | 5.31 | 5.24 | 191,300 |
10 Apr 2024 | 5.55 | 5.55 | 5.47 | 5.48 | 5.41 | 63,600 |
09 Apr 2024 | 5.54 | 5.54 | 5.47 | 5.49 | 5.42 | 28,800 |
08 Apr 2024 | 5.45 | 5.50 | 5.45 | 5.48 | 5.41 | 45,700 |
05 Apr 2024 | 5.45 | 5.47 | 5.38 | 5.45 | 5.38 | 44,800 |
04 Apr 2024 | 5.48 | 5.48 | 5.43 | 5.44 | 5.37 | 31,000 |
03 Apr 2024 | 5.45 | 5.46 | 5.40 | 5.42 | 5.35 | 44,600 |
02 Apr 2024 | 5.35 | 5.47 | 5.35 | 5.44 | 5.37 | 48,000 |
01 Apr 2024 | 5.40 | 5.47 | 5.35 | 5.41 | 5.34 | 85,700 |
28 Mar 2024 | 5.42 | 5.44 | 5.37 | 5.43 | 5.36 | 59,900 |
27 Mar 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.33 | 20,900 |
26 Mar 2024 | 5.34 | 5.36 | 5.27 | 5.35 | 5.28 | 29,200 |
25 Mar 2024 | 5.32 | 5.32 | 5.25 | 5.29 | 5.22 | 47,600 |
22 Mar 2024 | 5.35 | 5.40 | 5.29 | 5.30 | 5.23 | 50,600 |
21 Mar 2024 | 5.35 | 5.41 | 5.35 | 5.38 | 5.31 | 33,900 |
20 Mar 2024 | 5.33 | 5.35 | 5.28 | 5.29 | 5.22 | 52,800 |
20 Mar 2024 | 0.07 Dividend | |||||
19 Mar 2024 | 5.42 | 5.48 | 5.35 | 5.38 | 5.24 | 137,400 |
18 Mar 2024 | 5.32 | 5.42 | 5.32 | 5.39 | 5.25 | 50,200 |
15 Mar 2024 | 5.32 | 5.38 | 5.32 | 5.37 | 5.23 | 59,300 |
14 Mar 2024 | 5.41 | 5.47 | 5.28 | 5.32 | 5.18 | 123,400 |
13 Mar 2024 | 5.42 | 5.50 | 5.37 | 5.40 | 5.26 | 113,000 |
12 Mar 2024 | 5.55 | 5.55 | 5.35 | 5.38 | 5.24 | 137,700 |
11 Mar 2024 | 5.58 | 5.58 | 5.44 | 5.57 | 5.43 | 83,400 |
08 Mar 2024 | 5.54 | 5.61 | 5.50 | 5.54 | 5.40 | 86,200 |
07 Mar 2024 | 5.60 | 5.67 | 5.52 | 5.55 | 5.41 | 63,700 |
06 Mar 2024 | 5.63 | 5.67 | 5.55 | 5.58 | 5.44 | 93,000 |
05 Mar 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.41 | 60,300 |
04 Mar 2024 | 5.60 | 5.67 | 5.56 | 5.65 | 5.51 | 70,900 |
01 Mar 2024 | 5.55 | 5.63 | 5.54 | 5.56 | 5.42 | 68,600 |
29 Feb 2024 | 5.55 | 5.61 | 5.48 | 5.58 | 5.44 | 143,500 |
28 Feb 2024 | 5.64 | 5.73 | 5.49 | 5.54 | 5.40 | 80,700 |
27 Feb 2024 | 5.71 | 5.75 | 5.60 | 5.74 | 5.59 | 50,200 |
26 Feb 2024 | 5.82 | 5.84 | 5.53 | 5.68 | 5.53 | 251,300 |
23 Feb 2024 | 5.59 | 6.13 | 5.50 | 5.82 | 5.67 | 451,000 |
22 Feb 2024 | 5.57 | 5.58 | 5.38 | 5.57 | 5.43 | 123,500 |
21 Feb 2024 | 5.52 | 5.56 | 5.45 | 5.46 | 5.32 | 62,900 |
21 Feb 2024 | 0.07 Dividend | |||||
20 Feb 2024 | 5.45 | 5.61 | 5.44 | 5.51 | 5.30 | 112,800 |
16 Feb 2024 | 5.42 | 5.44 | 5.35 | 5.44 | 5.23 | 52,500 |
15 Feb 2024 | 5.34 | 5.38 | 5.29 | 5.38 | 5.18 | 53,500 |
14 Feb 2024 | 5.20 | 5.32 | 5.18 | 5.30 | 5.10 | 32,300 |
13 Feb 2024 | 5.31 | 5.32 | 5.15 | 5.17 | 4.97 | 77,300 |
12 Feb 2024 | 5.22 | 5.33 | 5.20 | 5.32 | 5.12 | 57,500 |
09 Feb 2024 | 5.17 | 5.24 | 5.12 | 5.20 | 5.00 | 78,700 |
08 Feb 2024 | 5.25 | 5.28 | 5.17 | 5.18 | 4.98 | 64,900 |
07 Feb 2024 | 5.28 | 5.29 | 5.17 | 5.17 | 4.97 | 67,800 |
06 Feb 2024 | 5.26 | 5.29 | 5.19 | 5.29 | 5.09 | 47,100 |
05 Feb 2024 | 5.25 | 5.27 | 5.18 | 5.23 | 5.03 | 36,600 |
02 Feb 2024 | 5.33 | 5.33 | 5.21 | 5.25 | 5.05 | 51,700 |
01 Feb 2024 | 5.21 | 5.34 | 5.21 | 5.32 | 5.12 | 55,600 |
31 Jan 2024 | 5.19 | 5.26 | 5.17 | 5.21 | 5.01 | 68,000 |
30 Jan 2024 | 5.20 | 5.22 | 5.17 | 5.19 | 4.99 | 23,700 |
29 Jan 2024 | 5.20 | 5.26 | 5.15 | 5.19 | 4.99 | 63,400 |
26 Jan 2024 | 5.10 | 5.23 | 5.10 | 5.17 | 4.97 | 81,300 |
25 Jan 2024 | 5.16 | 5.24 | 5.09 | 5.13 | 4.94 | 61,900 |
24 Jan 2024 | 5.26 | 5.31 | 5.10 | 5.19 | 4.99 | 63,800 |
23 Jan 2024 | 5.37 | 5.37 | 5.18 | 5.30 | 5.10 | 60,400 |
23 Jan 2024 | 0.07 Dividend | |||||
22 Jan 2024 | 5.38 | 5.47 | 5.26 | 5.43 | 5.16 | 84,400 |
19 Jan 2024 | 5.21 | 5.42 | 5.21 | 5.32 | 5.05 | 90,200 |
18 Jan 2024 | 4.97 | 5.24 | 4.96 | 5.24 | 4.98 | 131,300 |
17 Jan 2024 | 5.07 | 5.11 | 4.73 | 4.93 | 4.68 | 222,600 |
16 Jan 2024 | 5.27 | 5.32 | 5.06 | 5.12 | 4.86 | 136,600 |
12 Jan 2024 | 5.35 | 5.47 | 5.12 | 5.19 | 4.93 | 170,700 |
11 Jan 2024 | 5.20 | 5.50 | 5.20 | 5.30 | 5.03 | 273,200 |
10 Jan 2024 | 5.32 | 5.46 | 5.00 | 5.10 | 4.84 | 301,300 |
09 Jan 2024 | 5.60 | 5.66 | 5.16 | 5.24 | 4.98 | 350,700 |
08 Jan 2024 | 6.16 | 6.23 | 5.55 | 5.66 | 5.38 | 298,900 |
05 Jan 2024 | 6.13 | 6.19 | 6.10 | 6.13 | 5.82 | 11,700 |
04 Jan 2024 | 6.02 | 6.18 | 6.02 | 6.18 | 5.87 | 39,200 |
03 Jan 2024 | 6.16 | 6.24 | 6.01 | 6.03 | 5.73 | 51,200 |
02 Jan 2024 | 6.40 | 6.47 | 6.08 | 6.16 | 5.85 | 61,000 |
29 Dec 2023 | 6.58 | 6.58 | 6.00 | 6.46 | 6.13 | 151,000 |
28 Dec 2023 | 6.47 | 6.58 | 6.47 | 6.58 | 6.25 | 15,900 |
28 Dec 2023 | 0.07 Dividend | |||||
27 Dec 2023 | 6.57 | 6.63 | 6.57 | 6.62 | 6.22 | 22,400 |
26 Dec 2023 | 6.53 | 6.63 | 6.46 | 6.63 | 6.23 | 36,500 |
22 Dec 2023 | 6.42 | 6.54 | 6.39 | 6.49 | 6.10 | 36,900 |
21 Dec 2023 | 6.40 | 6.45 | 6.33 | 6.40 | 6.01 | 25,000 |
20 Dec 2023 | 6.33 | 6.39 | 6.26 | 6.39 | 6.00 | 30,800 |
19 Dec 2023 | 6.20 | 6.31 | 6.11 | 6.31 | 5.93 | 29,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |