Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | 132,479 |
05 Jul 2024 | 5.29 | 5.30 | 5.24 | 5.27 | 5.27 | 302,200 |
03 Jul 2024 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 317,800 |
02 Jul 2024 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | 527,400 |
01 Jul 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 461,000 |
28 Jun 2024 | 5.26 | 5.29 | 5.14 | 5.20 | 5.20 | 1,401,600 |
27 Jun 2024 | 5.25 | 5.28 | 5.22 | 5.26 | 5.26 | 465,400 |
26 Jun 2024 | 5.27 | 5.30 | 5.22 | 5.26 | 5.26 | 489,000 |
25 Jun 2024 | 5.34 | 5.35 | 5.25 | 5.29 | 5.29 | 624,700 |
24 Jun 2024 | 5.43 | 5.46 | 5.31 | 5.33 | 5.33 | 982,900 |
21 Jun 2024 | 5.35 | 5.45 | 5.24 | 5.42 | 5.42 | 2,289,700 |
20 Jun 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | 1,146,900 |
18 Jun 2024 | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | 657,100 |
17 Jun 2024 | 5.23 | 5.25 | 5.20 | 5.25 | 5.25 | 463,600 |
14 Jun 2024 | 5.24 | 5.25 | 5.19 | 5.24 | 5.24 | 493,000 |
13 Jun 2024 | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | 1,374,200 |
13 Jun 2024 | 0.15 Dividend | |||||
12 Jun 2024 | 5.55 | 5.57 | 5.46 | 5.46 | 5.31 | 1,090,000 |
11 Jun 2024 | 5.54 | 5.54 | 5.50 | 5.54 | 5.39 | 496,000 |
10 Jun 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.40 | 681,300 |
07 Jun 2024 | 5.56 | 5.58 | 5.53 | 5.58 | 5.43 | 670,700 |
06 Jun 2024 | 5.57 | 5.57 | 5.53 | 5.56 | 5.41 | 367,200 |
05 Jun 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 5.42 | 657,800 |
04 Jun 2024 | 5.49 | 5.54 | 5.45 | 5.49 | 5.34 | 554,700 |
03 Jun 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 5.34 | 650,300 |
31 May 2024 | 5.40 | 5.49 | 5.40 | 5.49 | 5.34 | 494,000 |
30 May 2024 | 5.41 | 5.46 | 5.35 | 5.38 | 5.23 | 680,100 |
29 May 2024 | 5.50 | 5.56 | 5.39 | 5.41 | 5.26 | 563,100 |
28 May 2024 | 5.58 | 5.60 | 5.50 | 5.50 | 5.35 | 366,200 |
24 May 2024 | 5.53 | 5.57 | 5.52 | 5.57 | 5.42 | 365,700 |
23 May 2024 | 5.64 | 5.64 | 5.51 | 5.54 | 5.39 | 548,200 |
22 May 2024 | 5.62 | 5.63 | 5.58 | 5.60 | 5.45 | 394,700 |
21 May 2024 | 5.60 | 5.62 | 5.56 | 5.62 | 5.47 | 517,300 |
20 May 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.45 | 408,000 |
17 May 2024 | 5.56 | 5.56 | 5.53 | 5.56 | 5.41 | 333,100 |
16 May 2024 | 5.55 | 5.56 | 5.51 | 5.54 | 5.39 | 562,700 |
15 May 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.38 | 522,800 |
14 May 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.34 | 509,000 |
13 May 2024 | 5.47 | 5.49 | 5.43 | 5.45 | 5.30 | 385,300 |
10 May 2024 | 5.49 | 5.50 | 5.46 | 5.47 | 5.32 | 308,500 |
09 May 2024 | 5.43 | 5.48 | 5.41 | 5.48 | 5.33 | 306,100 |
08 May 2024 | 5.38 | 5.42 | 5.37 | 5.42 | 5.27 | 225,400 |
07 May 2024 | 5.37 | 5.42 | 5.37 | 5.38 | 5.23 | 369,100 |
06 May 2024 | 5.36 | 5.38 | 5.36 | 5.37 | 5.22 | 323,200 |
03 May 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 5.20 | 313,600 |
02 May 2024 | 5.35 | 5.35 | 5.28 | 5.33 | 5.18 | 289,400 |
01 May 2024 | 5.30 | 5.33 | 5.28 | 5.30 | 5.15 | 379,100 |
30 Apr 2024 | 5.29 | 5.32 | 5.28 | 5.29 | 5.14 | 353,200 |
29 Apr 2024 | 5.31 | 5.35 | 5.30 | 5.32 | 5.17 | 458,200 |
26 Apr 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.16 | 194,400 |
25 Apr 2024 | 5.28 | 5.32 | 5.21 | 5.30 | 5.15 | 460,400 |
24 Apr 2024 | 5.31 | 5.33 | 5.28 | 5.31 | 5.16 | 310,500 |
23 Apr 2024 | 5.31 | 5.34 | 5.26 | 5.30 | 5.15 | 334,700 |
22 Apr 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.14 | 383,000 |
19 Apr 2024 | 5.24 | 5.27 | 5.19 | 5.21 | 5.07 | 566,700 |
18 Apr 2024 | 5.21 | 5.29 | 5.19 | 5.21 | 5.07 | 679,500 |
17 Apr 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 5.07 | 303,500 |
16 Apr 2024 | 5.20 | 5.23 | 5.15 | 5.23 | 5.09 | 628,000 |
15 Apr 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.03 | 497,900 |
12 Apr 2024 | 5.32 | 5.33 | 5.26 | 5.28 | 5.13 | 354,800 |
11 Apr 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 5.17 | 301,500 |
10 Apr 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.18 | 504,000 |
09 Apr 2024 | 5.45 | 5.45 | 5.38 | 5.42 | 5.27 | 374,200 |
08 Apr 2024 | 5.40 | 5.45 | 5.40 | 5.42 | 5.27 | 334,800 |
05 Apr 2024 | 5.37 | 5.40 | 5.32 | 5.39 | 5.24 | 539,200 |
04 Apr 2024 | 5.43 | 5.46 | 5.34 | 5.37 | 5.22 | 499,800 |
03 Apr 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.24 | 425,400 |
02 Apr 2024 | 5.39 | 5.41 | 5.36 | 5.38 | 5.23 | 541,000 |
01 Apr 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.28 | 928,400 |
28 Mar 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.37 | 714,600 |
27 Mar 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.40 | 594,800 |
26 Mar 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.34 | 651,100 |
25 Mar 2024 | 5.53 | 5.54 | 5.49 | 5.51 | 5.36 | 399,000 |
22 Mar 2024 | 5.50 | 5.55 | 5.46 | 5.55 | 5.40 | 1,131,100 |
21 Mar 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.35 | 2,029,100 |
20 Mar 2024 | 5.43 | 5.54 | 5.42 | 5.54 | 5.39 | 841,400 |
19 Mar 2024 | 5.43 | 5.47 | 5.41 | 5.44 | 5.29 | 571,000 |
18 Mar 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.27 | 693,500 |
15 Mar 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.26 | 288,400 |
14 Mar 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.26 | 502,200 |
13 Mar 2024 | 5.51 | 5.55 | 5.43 | 5.43 | 5.28 | 1,234,800 |
13 Mar 2024 | 0.15 Dividend | |||||
12 Mar 2024 | 5.66 | 5.74 | 5.64 | 5.72 | 5.42 | 1,436,300 |
11 Mar 2024 | 5.60 | 5.64 | 5.58 | 5.63 | 5.33 | 764,700 |
08 Mar 2024 | 5.63 | 5.65 | 5.58 | 5.60 | 5.30 | 562,000 |
07 Mar 2024 | 5.57 | 5.63 | 5.57 | 5.60 | 5.30 | 607,500 |
06 Mar 2024 | 5.58 | 5.60 | 5.52 | 5.55 | 5.26 | 593,500 |
05 Mar 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 5.25 | 538,300 |
04 Mar 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.27 | 645,500 |
01 Mar 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 5.23 | 566,800 |
29 Feb 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 5.19 | 577,100 |
28 Feb 2024 | 5.42 | 5.44 | 5.37 | 5.44 | 5.15 | 385,400 |
27 Feb 2024 | 5.41 | 5.43 | 5.39 | 5.43 | 5.14 | 506,200 |
26 Feb 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 5.11 | 548,300 |
23 Feb 2024 | 5.38 | 5.43 | 5.36 | 5.38 | 5.09 | 604,100 |
22 Feb 2024 | 5.35 | 5.39 | 5.33 | 5.36 | 5.08 | 488,500 |
21 Feb 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.04 | 357,600 |
20 Feb 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.04 | 420,400 |
16 Feb 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.04 | 599,100 |
15 Feb 2024 | 5.33 | 5.37 | 5.32 | 5.36 | 5.08 | 603,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |