Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | 184,200 |
07 May 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 90,600 |
06 May 2024 | 5.23 | 5.28 | 5.23 | 5.24 | 5.24 | 121,900 |
03 May 2024 | 5.25 | 5.27 | 5.22 | 5.22 | 5.22 | 209,400 |
02 May 2024 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | 65,800 |
01 May 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | 101,900 |
30 Apr 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | 96,300 |
29 Apr 2024 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | 213,300 |
26 Apr 2024 | 5.22 | 5.24 | 5.20 | 5.20 | 5.20 | 90,700 |
25 Apr 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 89,200 |
24 Apr 2024 | 5.18 | 5.22 | 5.18 | 5.19 | 5.19 | 81,800 |
23 Apr 2024 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | 103,100 |
22 Apr 2024 | 5.21 | 5.21 | 5.16 | 5.18 | 5.18 | 100,300 |
19 Apr 2024 | 5.18 | 5.24 | 5.18 | 5.21 | 5.21 | 74,500 |
18 Apr 2024 | 5.18 | 5.21 | 5.16 | 5.20 | 5.20 | 81,900 |
17 Apr 2024 | 5.17 | 5.19 | 5.14 | 5.18 | 5.18 | 229,900 |
16 Apr 2024 | 5.18 | 5.18 | 5.12 | 5.15 | 5.15 | 157,100 |
15 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 186,000 |
12 Apr 2024 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | 227,300 |
11 Apr 2024 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 163,700 |
10 Apr 2024 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | 224,900 |
09 Apr 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | 103,600 |
08 Apr 2024 | 5.25 | 5.25 | 5.18 | 5.24 | 5.24 | 148,200 |
05 Apr 2024 | 5.27 | 5.27 | 5.18 | 5.25 | 5.25 | 342,700 |
04 Apr 2024 | 5.28 | 5.28 | 5.24 | 5.27 | 5.27 | 87,900 |
03 Apr 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 122,400 |
02 Apr 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.26 | 98,800 |
01 Apr 2024 | 5.33 | 5.33 | 5.28 | 5.30 | 5.30 | 131,900 |
28 Mar 2024 | 5.32 | 5.34 | 5.31 | 5.33 | 5.33 | 104,200 |
27 Mar 2024 | 5.37 | 5.37 | 5.31 | 5.33 | 5.33 | 163,900 |
27 Mar 2024 | 0.09 Dividend | |||||
26 Mar 2024 | 5.42 | 5.45 | 5.40 | 5.42 | 5.33 | 162,700 |
25 Mar 2024 | 5.40 | 5.44 | 5.38 | 5.42 | 5.33 | 108,600 |
22 Mar 2024 | 5.45 | 5.45 | 5.37 | 5.41 | 5.32 | 92,700 |
21 Mar 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.35 | 294,500 |
20 Mar 2024 | 5.32 | 5.39 | 5.31 | 5.36 | 5.27 | 144,400 |
19 Mar 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 5.23 | 240,000 |
18 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.31 | 5.22 | 140,600 |
15 Mar 2024 | 5.25 | 5.29 | 5.23 | 5.25 | 5.16 | 465,400 |
14 Mar 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.17 | 187,300 |
13 Mar 2024 | 5.32 | 5.33 | 5.27 | 5.28 | 5.19 | 272,500 |
12 Mar 2024 | 5.37 | 5.37 | 5.30 | 5.32 | 5.23 | 203,200 |
11 Mar 2024 | 5.34 | 5.39 | 5.30 | 5.36 | 5.27 | 326,600 |
08 Mar 2024 | 5.34 | 5.35 | 5.27 | 5.30 | 5.21 | 320,800 |
07 Mar 2024 | 5.22 | 5.34 | 5.21 | 5.32 | 5.23 | 441,000 |
06 Mar 2024 | 5.27 | 5.28 | 5.19 | 5.19 | 5.10 | 331,700 |
05 Mar 2024 | 5.22 | 5.29 | 5.19 | 5.25 | 5.16 | 783,300 |
04 Mar 2024 | 5.22 | 5.26 | 5.15 | 5.15 | 5.06 | 635,200 |
01 Mar 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 5.10 | 441,400 |
29 Feb 2024 | 5.19 | 5.20 | 5.18 | 5.19 | 5.10 | 331,700 |
28 Feb 2024 | 5.19 | 5.21 | 5.17 | 5.18 | 5.09 | 844,700 |
27 Feb 2024 | 5.16 | 5.19 | 5.15 | 5.18 | 5.09 | 2,474,800 |
26 Feb 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.42 | 85,900 |
23 Feb 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.49 | 106,600 |
22 Feb 2024 | 5.66 | 5.66 | 5.61 | 5.65 | 5.56 | 62,900 |
21 Feb 2024 | 5.64 | 5.64 | 5.61 | 5.63 | 5.54 | 66,200 |
20 Feb 2024 | 5.62 | 5.68 | 5.60 | 5.63 | 5.54 | 119,000 |
16 Feb 2024 | 5.63 | 5.69 | 5.62 | 5.67 | 5.58 | 70,300 |
15 Feb 2024 | 5.59 | 5.69 | 5.59 | 5.66 | 5.57 | 108,800 |
14 Feb 2024 | 5.61 | 5.69 | 5.60 | 5.61 | 5.52 | 101,100 |
13 Feb 2024 | 5.66 | 5.68 | 5.57 | 5.57 | 5.48 | 162,700 |
12 Feb 2024 | 5.63 | 5.75 | 5.63 | 5.66 | 5.57 | 212,700 |
09 Feb 2024 | 5.60 | 5.63 | 5.53 | 5.61 | 5.52 | 166,400 |
08 Feb 2024 | 5.53 | 5.61 | 5.52 | 5.57 | 5.48 | 111,300 |
07 Feb 2024 | 5.60 | 5.60 | 5.50 | 5.52 | 5.43 | 71,000 |
06 Feb 2024 | 5.60 | 5.60 | 5.51 | 5.59 | 5.50 | 115,700 |
05 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.56 | 5.47 | 115,300 |
02 Feb 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.53 | 72,100 |
01 Feb 2024 | 5.58 | 5.65 | 5.56 | 5.59 | 5.50 | 165,800 |
31 Jan 2024 | 5.62 | 5.62 | 5.49 | 5.56 | 5.47 | 146,600 |
30 Jan 2024 | 5.65 | 5.70 | 5.55 | 5.62 | 5.53 | 128,100 |
29 Jan 2024 | 5.59 | 5.61 | 5.52 | 5.61 | 5.52 | 75,700 |
26 Jan 2024 | 5.43 | 5.58 | 5.43 | 5.55 | 5.46 | 126,500 |
25 Jan 2024 | 5.51 | 5.51 | 5.40 | 5.46 | 5.37 | 96,700 |
24 Jan 2024 | 5.50 | 5.55 | 5.46 | 5.47 | 5.38 | 104,600 |
23 Jan 2024 | 5.44 | 5.51 | 5.44 | 5.46 | 5.37 | 90,600 |
22 Jan 2024 | 5.50 | 5.50 | 5.36 | 5.40 | 5.31 | 188,100 |
19 Jan 2024 | 5.49 | 5.52 | 5.46 | 5.52 | 5.43 | 63,800 |
18 Jan 2024 | 5.40 | 5.52 | 5.40 | 5.52 | 5.43 | 94,000 |
17 Jan 2024 | 5.51 | 5.51 | 5.40 | 5.44 | 5.35 | 128,700 |
16 Jan 2024 | 5.59 | 5.60 | 5.52 | 5.55 | 5.46 | 161,600 |
15 Jan 2024 | 5.59 | 5.65 | 5.52 | 5.64 | 5.55 | 100,400 |
12 Jan 2024 | 5.52 | 5.60 | 5.51 | 5.60 | 5.51 | 120,700 |
11 Jan 2024 | 5.50 | 5.53 | 5.45 | 5.51 | 5.42 | 112,000 |
10 Jan 2024 | 5.47 | 5.50 | 5.46 | 5.49 | 5.40 | 125,700 |
09 Jan 2024 | 5.40 | 5.47 | 5.39 | 5.45 | 5.36 | 90,400 |
08 Jan 2024 | 5.42 | 5.46 | 5.39 | 5.42 | 5.33 | 75,300 |
05 Jan 2024 | 5.40 | 5.45 | 5.37 | 5.42 | 5.33 | 147,500 |
04 Jan 2024 | 5.38 | 5.39 | 5.33 | 5.39 | 5.30 | 156,800 |
03 Jan 2024 | 5.40 | 5.40 | 5.32 | 5.36 | 5.27 | 134,600 |
02 Jan 2024 | 5.38 | 5.42 | 5.36 | 5.40 | 5.31 | 104,200 |
29 Dec 2023 | 5.35 | 5.40 | 5.32 | 5.38 | 5.29 | 140,700 |
28 Dec 2023 | 5.47 | 5.47 | 5.33 | 5.33 | 5.24 | 145,100 |
28 Dec 2023 | 0.09 Dividend | |||||
27 Dec 2023 | 5.46 | 5.53 | 5.46 | 5.50 | 5.32 | 148,300 |
22 Dec 2023 | 5.35 | 5.47 | 5.31 | 5.46 | 5.28 | 199,700 |
21 Dec 2023 | 5.35 | 5.35 | 5.30 | 5.33 | 5.16 | 141,300 |
20 Dec 2023 | 5.35 | 5.35 | 5.30 | 5.31 | 5.14 | 136,900 |
19 Dec 2023 | 5.29 | 5.36 | 5.28 | 5.35 | 5.18 | 179,700 |
18 Dec 2023 | 5.26 | 5.32 | 5.23 | 5.28 | 5.11 | 152,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |