Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.30 | 5.36 | 5.26 | 5.31 | 5.31 | 886,604 |
02 May 2024 | 5.19 | 5.26 | 5.16 | 5.16 | 5.16 | 848,600 |
01 May 2024 | 5.04 | 5.14 | 5.01 | 5.06 | 5.06 | 701,300 |
30 Apr 2024 | 5.13 | 5.15 | 5.01 | 5.02 | 5.02 | 1,007,900 |
29 Apr 2024 | 5.21 | 5.22 | 5.16 | 5.20 | 5.20 | 639,200 |
26 Apr 2024 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 736,500 |
25 Apr 2024 | 5.00 | 5.11 | 4.97 | 5.08 | 5.08 | 1,485,100 |
24 Apr 2024 | 5.07 | 5.09 | 5.01 | 5.04 | 5.04 | 1,583,600 |
23 Apr 2024 | 5.09 | 5.19 | 5.04 | 5.13 | 5.13 | 827,800 |
22 Apr 2024 | 5.14 | 5.25 | 5.11 | 5.19 | 5.19 | 800,300 |
19 Apr 2024 | 5.10 | 5.18 | 5.09 | 5.15 | 5.15 | 776,400 |
18 Apr 2024 | 5.15 | 5.17 | 5.02 | 5.08 | 5.08 | 1,744,300 |
17 Apr 2024 | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | 929,600 |
16 Apr 2024 | 5.10 | 5.21 | 5.06 | 5.14 | 5.14 | 1,651,200 |
15 Apr 2024 | 5.22 | 5.27 | 5.15 | 5.21 | 5.21 | 1,408,300 |
12 Apr 2024 | 5.40 | 5.41 | 5.25 | 5.26 | 5.26 | 1,631,700 |
11 Apr 2024 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | 1,214,200 |
10 Apr 2024 | 5.64 | 5.69 | 5.44 | 5.47 | 5.47 | 1,827,500 |
09 Apr 2024 | 5.73 | 5.79 | 5.67 | 5.75 | 5.75 | 2,654,500 |
08 Apr 2024 | 5.55 | 5.72 | 5.52 | 5.70 | 5.70 | 1,357,600 |
05 Apr 2024 | 5.62 | 5.64 | 5.50 | 5.54 | 5.54 | 1,430,600 |
04 Apr 2024 | 5.66 | 5.85 | 5.59 | 5.60 | 5.60 | 2,622,500 |
03 Apr 2024 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1,682,800 |
02 Apr 2024 | 5.43 | 5.61 | 5.38 | 5.58 | 5.58 | 2,657,300 |
01 Apr 2024 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | 1,197,000 |
28 Mar 2024 | 5.67 | 5.76 | 5.66 | 5.72 | 5.72 | 1,248,400 |
27 Mar 2024 | 5.57 | 5.67 | 5.52 | 5.66 | 5.66 | 1,520,300 |
26 Mar 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 2,141,200 |
25 Mar 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 3,566,500 |
22 Mar 2024 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | 1,654,600 |
21 Mar 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 975,700 |
20 Mar 2024 | 5.66 | 5.80 | 5.64 | 5.79 | 5.79 | 1,571,800 |
19 Mar 2024 | 5.67 | 5.75 | 5.64 | 5.70 | 5.70 | 1,544,400 |
18 Mar 2024 | 5.73 | 5.75 | 5.60 | 5.67 | 5.67 | 934,700 |
15 Mar 2024 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | 1,364,500 |
14 Mar 2024 | 5.76 | 5.82 | 5.73 | 5.79 | 5.79 | 875,600 |
13 Mar 2024 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 1,025,000 |
12 Mar 2024 | 5.73 | 5.80 | 5.68 | 5.77 | 5.77 | 804,900 |
11 Mar 2024 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | 1,517,100 |
08 Mar 2024 | 5.78 | 5.86 | 5.77 | 5.83 | 5.83 | 940,900 |
08 Mar 2024 | 0.081 Dividend | |||||
07 Mar 2024 | 5.96 | 5.97 | 5.86 | 5.90 | 5.82 | 1,096,700 |
06 Mar 2024 | 5.93 | 5.96 | 5.89 | 5.92 | 5.84 | 1,794,300 |
05 Mar 2024 | 5.79 | 5.88 | 5.74 | 5.87 | 5.79 | 2,409,800 |
04 Mar 2024 | 5.96 | 5.99 | 5.92 | 5.94 | 5.86 | 1,858,700 |
01 Mar 2024 | 5.93 | 5.99 | 5.87 | 5.99 | 5.91 | 2,313,300 |
29 Feb 2024 | 5.91 | 6.05 | 5.83 | 5.92 | 5.84 | 3,102,500 |
28 Feb 2024 | 6.25 | 6.28 | 6.14 | 6.20 | 6.11 | 1,681,800 |
27 Feb 2024 | 6.28 | 6.35 | 6.27 | 6.29 | 6.20 | 1,449,600 |
26 Feb 2024 | 6.17 | 6.23 | 6.13 | 6.21 | 6.12 | 1,557,600 |
23 Feb 2024 | 6.15 | 6.19 | 6.12 | 6.15 | 6.07 | 1,424,600 |
22 Feb 2024 | 6.23 | 6.30 | 6.19 | 6.28 | 6.19 | 2,091,300 |
21 Feb 2024 | 6.21 | 6.34 | 6.21 | 6.33 | 6.24 | 3,056,600 |
20 Feb 2024 | 6.09 | 6.19 | 6.08 | 6.19 | 6.11 | 1,942,500 |
16 Feb 2024 | 5.97 | 6.07 | 5.96 | 6.01 | 5.93 | 2,798,700 |
15 Feb 2024 | 5.83 | 5.96 | 5.81 | 5.92 | 5.84 | 928,700 |
14 Feb 2024 | 5.90 | 5.96 | 5.83 | 5.89 | 5.81 | 1,118,100 |
13 Feb 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.74 | 1,118,800 |
12 Feb 2024 | 5.94 | 6.00 | 5.91 | 5.98 | 5.90 | 625,300 |
09 Feb 2024 | 5.91 | 6.02 | 5.89 | 5.96 | 5.88 | 1,344,300 |
08 Feb 2024 | 5.74 | 5.83 | 5.70 | 5.79 | 5.71 | 1,121,400 |
07 Feb 2024 | 5.75 | 5.84 | 5.73 | 5.83 | 5.75 | 1,004,000 |
06 Feb 2024 | 5.65 | 5.74 | 5.63 | 5.71 | 5.63 | 1,146,800 |
05 Feb 2024 | 5.59 | 5.67 | 5.49 | 5.65 | 5.57 | 950,600 |
02 Feb 2024 | 5.62 | 5.63 | 5.49 | 5.58 | 5.50 | 1,539,200 |
01 Feb 2024 | 5.76 | 5.81 | 5.73 | 5.79 | 5.71 | 1,126,200 |
31 Jan 2024 | 5.72 | 5.79 | 5.69 | 5.71 | 5.63 | 1,599,300 |
30 Jan 2024 | 5.63 | 5.66 | 5.58 | 5.64 | 5.56 | 925,900 |
29 Jan 2024 | 5.70 | 5.73 | 5.63 | 5.65 | 5.57 | 734,100 |
26 Jan 2024 | 5.75 | 5.79 | 5.72 | 5.78 | 5.70 | 665,200 |
25 Jan 2024 | 5.66 | 5.70 | 5.61 | 5.70 | 5.62 | 932,900 |
24 Jan 2024 | 5.68 | 5.69 | 5.59 | 5.64 | 5.56 | 1,498,800 |
23 Jan 2024 | 5.57 | 5.64 | 5.51 | 5.64 | 5.56 | 1,348,200 |
22 Jan 2024 | 5.59 | 5.62 | 5.49 | 5.55 | 5.47 | 1,106,500 |
19 Jan 2024 | 5.57 | 5.66 | 5.52 | 5.61 | 5.53 | 1,175,100 |
18 Jan 2024 | 5.50 | 5.57 | 5.46 | 5.55 | 5.47 | 1,215,500 |
17 Jan 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.52 | 1,269,600 |
16 Jan 2024 | 5.70 | 5.71 | 5.51 | 5.55 | 5.47 | 1,477,000 |
12 Jan 2024 | 5.74 | 5.81 | 5.72 | 5.76 | 5.68 | 1,007,100 |
11 Jan 2024 | 5.57 | 5.62 | 5.50 | 5.62 | 5.54 | 1,312,300 |
10 Jan 2024 | 5.58 | 5.60 | 5.53 | 5.54 | 5.46 | 722,800 |
09 Jan 2024 | 5.48 | 5.57 | 5.44 | 5.53 | 5.45 | 1,420,700 |
08 Jan 2024 | 5.57 | 5.66 | 5.51 | 5.53 | 5.45 | 1,414,200 |
05 Jan 2024 | 5.47 | 5.62 | 5.44 | 5.56 | 5.48 | 2,054,600 |
04 Jan 2024 | 5.25 | 5.44 | 5.23 | 5.43 | 5.36 | 1,433,800 |
03 Jan 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.36 | 1,118,400 |
02 Jan 2024 | 5.41 | 5.46 | 5.34 | 5.40 | 5.33 | 1,330,800 |
29 Dec 2023 | 5.45 | 5.46 | 5.38 | 5.42 | 5.35 | 827,600 |
28 Dec 2023 | 5.47 | 5.50 | 5.45 | 5.46 | 5.39 | 950,700 |
27 Dec 2023 | 5.45 | 5.51 | 5.43 | 5.50 | 5.42 | 843,400 |
26 Dec 2023 | 5.45 | 5.51 | 5.42 | 5.48 | 5.40 | 664,600 |
22 Dec 2023 | 5.42 | 5.47 | 5.38 | 5.40 | 5.33 | 1,133,400 |
21 Dec 2023 | 5.35 | 5.45 | 5.35 | 5.38 | 5.31 | 1,338,500 |
20 Dec 2023 | 5.38 | 5.40 | 5.26 | 5.26 | 5.19 | 1,061,800 |
19 Dec 2023 | 5.32 | 5.38 | 5.31 | 5.37 | 5.30 | 936,100 |
18 Dec 2023 | 5.24 | 5.28 | 5.20 | 5.26 | 5.19 | 1,366,400 |
15 Dec 2023 | 5.27 | 5.29 | 5.18 | 5.20 | 5.13 | 2,194,300 |
14 Dec 2023 | 5.32 | 5.36 | 5.29 | 5.31 | 5.24 | 1,292,700 |
13 Dec 2023 | 5.17 | 5.27 | 5.12 | 5.26 | 5.19 | 1,594,700 |
12 Dec 2023 | 5.22 | 5.23 | 5.10 | 5.13 | 5.06 | 836,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |