Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.57 | 5.59 | 5.53 | 5.58 | 5.58 | 561,742 |
01 May 2024 | 5.53 | 5.60 | 5.51 | 5.58 | 5.58 | 822,700 |
30 Apr 2024 | 5.48 | 5.52 | 5.47 | 5.52 | 5.52 | 309,100 |
29 Apr 2024 | 5.46 | 5.52 | 5.44 | 5.51 | 5.51 | 683,800 |
26 Apr 2024 | 5.45 | 5.48 | 5.43 | 5.48 | 5.48 | 442,900 |
25 Apr 2024 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | 450,800 |
24 Apr 2024 | 5.52 | 5.54 | 5.45 | 5.50 | 5.50 | 383,000 |
23 Apr 2024 | 5.47 | 5.52 | 5.46 | 5.51 | 5.51 | 398,100 |
22 Apr 2024 | 5.44 | 5.47 | 5.40 | 5.46 | 5.46 | 412,600 |
19 Apr 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 418,300 |
18 Apr 2024 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 436,600 |
17 Apr 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 399,900 |
16 Apr 2024 | 5.35 | 5.38 | 5.30 | 5.36 | 5.36 | 1,075,500 |
15 Apr 2024 | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | 967,700 |
12 Apr 2024 | 5.53 | 5.53 | 5.46 | 5.47 | 5.47 | 468,000 |
12 Apr 2024 | 0.054 Dividend | |||||
11 Apr 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.52 | 768,800 |
10 Apr 2024 | 5.58 | 5.61 | 5.56 | 5.58 | 5.53 | 493,400 |
09 Apr 2024 | 5.60 | 5.63 | 5.59 | 5.61 | 5.56 | 425,900 |
08 Apr 2024 | 5.58 | 5.61 | 5.56 | 5.61 | 5.56 | 424,600 |
05 Apr 2024 | 5.55 | 5.58 | 5.52 | 5.58 | 5.53 | 260,600 |
04 Apr 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.50 | 631,800 |
03 Apr 2024 | 5.53 | 5.55 | 5.51 | 5.54 | 5.49 | 661,600 |
02 Apr 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.51 | 502,500 |
01 Apr 2024 | 5.59 | 5.60 | 5.55 | 5.55 | 5.50 | 548,700 |
28 Mar 2024 | 5.59 | 5.61 | 5.57 | 5.57 | 5.52 | 555,000 |
27 Mar 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.54 | 383,200 |
26 Mar 2024 | 5.56 | 5.59 | 5.54 | 5.59 | 5.54 | 420,300 |
25 Mar 2024 | 5.55 | 5.59 | 5.53 | 5.53 | 5.48 | 648,200 |
22 Mar 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.51 | 484,100 |
21 Mar 2024 | 5.63 | 5.63 | 5.58 | 5.60 | 5.55 | 354,600 |
20 Mar 2024 | 5.59 | 5.61 | 5.57 | 5.61 | 5.56 | 450,700 |
19 Mar 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.52 | 546,700 |
18 Mar 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.50 | 368,700 |
15 Mar 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.50 | 549,900 |
14 Mar 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.51 | 701,400 |
14 Mar 2024 | 0.054 Dividend | |||||
13 Mar 2024 | 5.61 | 5.65 | 5.59 | 5.64 | 5.53 | 1,192,900 |
12 Mar 2024 | 5.53 | 5.59 | 5.51 | 5.59 | 5.48 | 797,000 |
11 Mar 2024 | 5.54 | 5.55 | 5.50 | 5.53 | 5.42 | 669,400 |
08 Mar 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.41 | 644,900 |
07 Mar 2024 | 5.53 | 5.56 | 5.52 | 5.53 | 5.42 | 539,400 |
06 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.53 | 5.42 | 699,000 |
05 Mar 2024 | 5.55 | 5.56 | 5.52 | 5.53 | 5.42 | 433,100 |
04 Mar 2024 | 5.57 | 5.58 | 5.52 | 5.55 | 5.44 | 719,300 |
01 Mar 2024 | 5.58 | 5.58 | 5.54 | 5.57 | 5.46 | 956,500 |
29 Feb 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.41 | 613,100 |
28 Feb 2024 | 5.51 | 5.54 | 5.50 | 5.52 | 5.41 | 492,600 |
27 Feb 2024 | 5.46 | 5.52 | 5.45 | 5.51 | 5.40 | 826,100 |
26 Feb 2024 | 5.45 | 5.47 | 5.43 | 5.45 | 5.35 | 570,900 |
23 Feb 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.33 | 482,300 |
22 Feb 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.37 | 518,300 |
21 Feb 2024 | 5.40 | 5.45 | 5.39 | 5.43 | 5.33 | 719,300 |
20 Feb 2024 | 5.37 | 5.42 | 5.36 | 5.38 | 5.28 | 595,100 |
16 Feb 2024 | 5.39 | 5.40 | 5.35 | 5.37 | 5.27 | 675,800 |
15 Feb 2024 | 5.38 | 5.42 | 5.38 | 5.38 | 5.28 | 883,100 |
14 Feb 2024 | 5.36 | 5.40 | 5.36 | 5.38 | 5.28 | 600,600 |
14 Feb 2024 | 0.054 Dividend | |||||
13 Feb 2024 | 5.37 | 5.41 | 5.33 | 5.41 | 5.25 | 999,600 |
12 Feb 2024 | 5.40 | 5.41 | 5.37 | 5.39 | 5.23 | 652,500 |
09 Feb 2024 | 5.38 | 5.39 | 5.35 | 5.37 | 5.21 | 501,900 |
08 Feb 2024 | 5.40 | 5.41 | 5.35 | 5.37 | 5.21 | 746,600 |
07 Feb 2024 | 5.37 | 5.41 | 5.37 | 5.40 | 5.24 | 552,200 |
06 Feb 2024 | 5.35 | 5.40 | 5.31 | 5.40 | 5.24 | 863,000 |
05 Feb 2024 | 5.39 | 5.39 | 5.28 | 5.32 | 5.17 | 1,097,800 |
02 Feb 2024 | 5.41 | 5.42 | 5.35 | 5.36 | 5.20 | 849,300 |
01 Feb 2024 | 5.42 | 5.44 | 5.39 | 5.43 | 5.27 | 819,100 |
31 Jan 2024 | 5.36 | 5.38 | 5.35 | 5.37 | 5.21 | 718,900 |
30 Jan 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.20 | 553,000 |
29 Jan 2024 | 5.30 | 5.30 | 5.27 | 5.30 | 5.15 | 317,100 |
26 Jan 2024 | 5.28 | 5.29 | 5.24 | 5.29 | 5.14 | 813,500 |
25 Jan 2024 | 5.27 | 5.28 | 5.25 | 5.26 | 5.11 | 550,800 |
24 Jan 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.12 | 626,900 |
23 Jan 2024 | 5.30 | 5.31 | 5.25 | 5.28 | 5.13 | 540,800 |
22 Jan 2024 | 5.27 | 5.31 | 5.25 | 5.29 | 5.14 | 623,400 |
19 Jan 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.08 | 632,500 |
18 Jan 2024 | 5.21 | 5.23 | 5.17 | 5.18 | 5.03 | 733,700 |
17 Jan 2024 | 5.20 | 5.22 | 5.19 | 5.19 | 5.04 | 840,600 |
16 Jan 2024 | 5.23 | 5.25 | 5.20 | 5.22 | 5.07 | 1,123,300 |
12 Jan 2024 | 5.27 | 5.29 | 5.23 | 5.24 | 5.09 | 1,000,100 |
11 Jan 2024 | 5.27 | 5.32 | 5.24 | 5.32 | 5.17 | 570,200 |
11 Jan 2024 | 0.054 Dividend | |||||
10 Jan 2024 | 5.35 | 5.35 | 5.31 | 5.34 | 5.13 | 1,320,500 |
09 Jan 2024 | 5.36 | 5.36 | 5.32 | 5.34 | 5.13 | 1,115,700 |
08 Jan 2024 | 5.29 | 5.36 | 5.28 | 5.36 | 5.15 | 784,600 |
05 Jan 2024 | 5.25 | 5.30 | 5.24 | 5.29 | 5.08 | 718,500 |
04 Jan 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.08 | 1,003,900 |
03 Jan 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.03 | 716,000 |
02 Jan 2024 | 5.22 | 5.33 | 5.21 | 5.29 | 5.08 | 885,300 |
29 Dec 2023 | 5.23 | 5.24 | 5.21 | 5.22 | 5.02 | 798,600 |
28 Dec 2023 | 5.17 | 5.20 | 5.14 | 5.20 | 5.00 | 672,500 |
27 Dec 2023 | 5.15 | 5.17 | 5.14 | 5.16 | 4.96 | 706,600 |
26 Dec 2023 | 5.14 | 5.16 | 5.12 | 5.15 | 4.95 | 1,055,300 |
22 Dec 2023 | 5.16 | 5.17 | 5.11 | 5.13 | 4.93 | 837,600 |
21 Dec 2023 | 5.17 | 5.17 | 5.11 | 5.13 | 4.93 | 818,500 |
20 Dec 2023 | 5.17 | 5.17 | 5.12 | 5.14 | 4.94 | 820,100 |
19 Dec 2023 | 5.19 | 5.20 | 5.15 | 5.16 | 4.96 | 1,025,900 |
18 Dec 2023 | 5.28 | 5.29 | 5.16 | 5.19 | 4.99 | 986,300 |
15 Dec 2023 | 5.30 | 5.31 | 5.25 | 5.25 | 5.05 | 486,100 |
14 Dec 2023 | 5.24 | 5.31 | 5.23 | 5.30 | 5.09 | 913,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |