Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | 3,350,807 |
13 Jun 2024 | 5.41 | 5.51 | 5.40 | 5.46 | 5.46 | 3,140,105 |
12 Jun 2024 | 5.50 | 5.52 | 5.41 | 5.41 | 5.41 | 1,984,458 |
11 Jun 2024 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | 4,215,492 |
07 Jun 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | 1,784,172 |
06 Jun 2024 | 5.52 | 5.56 | 5.51 | 5.52 | 5.52 | 4,121,723 |
05 Jun 2024 | 5.50 | 5.51 | 5.42 | 5.50 | 5.50 | 5,887,156 |
04 Jun 2024 | 5.52 | 5.53 | 5.42 | 5.46 | 5.46 | 2,904,312 |
03 Jun 2024 | 5.57 | 5.59 | 5.53 | 5.55 | 5.55 | 1,386,048 |
31 May 2024 | 5.54 | 5.54 | 5.48 | 5.52 | 5.52 | 2,943,257 |
30 May 2024 | 5.42 | 5.51 | 5.40 | 5.45 | 5.45 | 2,014,444 |
29 May 2024 | 5.50 | 5.56 | 5.44 | 5.46 | 5.46 | 2,749,061 |
28 May 2024 | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | 1,727,077 |
27 May 2024 | 5.59 | 5.61 | 5.55 | 5.59 | 5.59 | 6,402,094 |
24 May 2024 | 5.60 | 5.61 | 5.53 | 5.55 | 5.55 | 1,950,875 |
23 May 2024 | 5.57 | 5.67 | 5.57 | 5.65 | 5.65 | 11,328,279 |
22 May 2024 | 5.59 | 5.65 | 5.52 | 5.59 | 5.59 | 9,521,128 |
21 May 2024 | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | 1,598,165 |
20 May 2024 | 5.71 | 5.77 | 5.66 | 5.68 | 5.68 | 875,726 |
17 May 2024 | 5.80 | 5.81 | 5.69 | 5.69 | 5.69 | 1,877,073 |
16 May 2024 | 5.91 | 5.92 | 5.83 | 5.83 | 5.83 | 2,502,231 |
15 May 2024 | 5.87 | 5.90 | 5.82 | 5.83 | 5.83 | 1,193,230 |
14 May 2024 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | 1,370,472 |
13 May 2024 | 5.89 | 5.94 | 5.87 | 5.92 | 5.92 | 1,679,873 |
10 May 2024 | 5.83 | 5.94 | 5.80 | 5.89 | 5.89 | 1,218,080 |
09 May 2024 | 5.84 | 5.89 | 5.81 | 5.84 | 5.84 | 2,664,391 |
08 May 2024 | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | 1,375,653 |
07 May 2024 | 5.76 | 5.79 | 5.67 | 5.77 | 5.77 | 3,166,734 |
06 May 2024 | 5.65 | 5.72 | 5.65 | 5.69 | 5.69 | 5,169,380 |
03 May 2024 | 5.66 | 5.68 | 5.62 | 5.66 | 5.66 | 5,900,836 |
02 May 2024 | 5.62 | 5.68 | 5.61 | 5.62 | 5.62 | 1,512,430 |
01 May 2024 | 5.60 | 5.64 | 5.59 | 5.61 | 5.61 | 1,835,929 |
30 Apr 2024 | 5.68 | 5.68 | 5.61 | 5.67 | 5.67 | 1,822,971 |
29 Apr 2024 | 5.65 | 5.72 | 5.64 | 5.68 | 5.68 | 1,939,700 |
26 Apr 2024 | 5.57 | 5.65 | 5.57 | 5.58 | 5.58 | 1,856,099 |
24 Apr 2024 | 5.65 | 5.71 | 5.65 | 5.67 | 5.67 | 1,762,251 |
23 Apr 2024 | 5.64 | 5.68 | 5.63 | 5.63 | 5.63 | 1,009,394 |
22 Apr 2024 | 5.58 | 5.64 | 5.55 | 5.60 | 5.60 | 1,108,200 |
19 Apr 2024 | 5.52 | 5.55 | 5.45 | 5.51 | 5.51 | 1,548,870 |
18 Apr 2024 | 5.56 | 5.58 | 5.53 | 5.54 | 5.54 | 2,250,005 |
17 Apr 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | 1,182,128 |
16 Apr 2024 | 5.55 | 5.61 | 5.53 | 5.54 | 5.54 | 2,431,784 |
15 Apr 2024 | 5.65 | 5.67 | 5.60 | 5.62 | 5.62 | 1,768,866 |
12 Apr 2024 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | 1,540,435 |
11 Apr 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,887,572 |
10 Apr 2024 | 5.79 | 5.80 | 5.68 | 5.71 | 5.71 | 1,897,149 |
09 Apr 2024 | 5.69 | 5.77 | 5.69 | 5.76 | 5.76 | 1,885,187 |
08 Apr 2024 | 5.70 | 5.76 | 5.66 | 5.72 | 5.72 | 1,473,990 |
05 Apr 2024 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | 2,428,458 |
04 Apr 2024 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | 4,579,437 |
03 Apr 2024 | 5.81 | 5.87 | 5.71 | 5.73 | 5.73 | 2,454,389 |
02 Apr 2024 | 5.85 | 5.95 | 5.85 | 5.86 | 5.86 | 2,656,363 |
28 Mar 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 2,646,925 |
27 Mar 2024 | 5.75 | 5.82 | 5.73 | 5.80 | 5.80 | 2,939,047 |
26 Mar 2024 | 5.74 | 5.79 | 5.72 | 5.72 | 5.72 | 2,579,154 |
25 Mar 2024 | 5.76 | 5.79 | 5.74 | 5.75 | 5.75 | 2,060,081 |
22 Mar 2024 | 5.69 | 5.78 | 5.64 | 5.73 | 5.73 | 2,782,275 |
21 Mar 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.69 | 4,311,798 |
20 Mar 2024 | 5.68 | 5.74 | 5.63 | 5.63 | 5.63 | 1,722,111 |
19 Mar 2024 | 5.77 | 5.79 | 5.68 | 5.68 | 5.68 | 1,752,179 |
18 Mar 2024 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | 1,770,746 |
15 Mar 2024 | 5.82 | 5.89 | 5.78 | 5.83 | 5.83 | 7,035,748 |
14 Mar 2024 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | 1,988,484 |
13 Mar 2024 | 5.80 | 5.82 | 5.75 | 5.75 | 5.75 | 2,157,716 |
12 Mar 2024 | 5.73 | 5.84 | 5.73 | 5.75 | 5.75 | 3,267,513 |
11 Mar 2024 | 5.81 | 5.84 | 5.74 | 5.74 | 5.74 | 2,183,508 |
08 Mar 2024 | 5.85 | 5.88 | 5.80 | 5.85 | 5.85 | 2,134,051 |
07 Mar 2024 | 5.80 | 5.81 | 5.74 | 5.78 | 5.78 | 2,666,149 |
06 Mar 2024 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | 1,937,188 |
05 Mar 2024 | 5.70 | 5.76 | 5.69 | 5.71 | 5.71 | 2,480,032 |
04 Mar 2024 | 5.71 | 5.72 | 5.65 | 5.70 | 5.70 | 3,391,652 |
04 Mar 2024 | 0.0675 Dividend | |||||
01 Mar 2024 | 5.74 | 5.80 | 5.72 | 5.79 | 5.72 | 3,397,621 |
29 Feb 2024 | 5.80 | 5.90 | 5.74 | 5.79 | 5.72 | 9,349,920 |
28 Feb 2024 | 5.76 | 5.95 | 5.54 | 5.71 | 5.64 | 6,421,430 |
27 Feb 2024 | 5.91 | 5.96 | 5.89 | 5.93 | 5.86 | 1,323,748 |
26 Feb 2024 | 5.94 | 5.97 | 5.88 | 5.94 | 5.87 | 1,158,576 |
23 Feb 2024 | 6.05 | 6.07 | 5.88 | 5.91 | 5.84 | 1,972,791 |
22 Feb 2024 | 6.02 | 6.04 | 5.95 | 5.95 | 5.88 | 2,020,151 |
21 Feb 2024 | 6.04 | 6.10 | 6.00 | 6.01 | 5.94 | 2,870,350 |
20 Feb 2024 | 5.98 | 6.02 | 5.97 | 6.01 | 5.94 | 1,940,315 |
19 Feb 2024 | 5.99 | 6.02 | 5.96 | 5.98 | 5.91 | 1,375,672 |
16 Feb 2024 | 6.02 | 6.04 | 5.94 | 5.94 | 5.87 | 1,652,326 |
15 Feb 2024 | 6.01 | 6.04 | 5.95 | 5.98 | 5.91 | 2,746,431 |
14 Feb 2024 | 6.04 | 6.04 | 5.97 | 6.00 | 5.93 | 1,559,843 |
13 Feb 2024 | 6.05 | 6.10 | 6.01 | 6.05 | 5.98 | 1,738,904 |
12 Feb 2024 | 5.98 | 6.07 | 5.95 | 6.01 | 5.94 | 1,462,514 |
09 Feb 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.91 | 1,536,728 |
08 Feb 2024 | 5.96 | 5.99 | 5.91 | 5.98 | 5.91 | 1,263,431 |
07 Feb 2024 | 5.91 | 5.98 | 5.91 | 5.95 | 5.88 | 1,198,545 |
06 Feb 2024 | 5.88 | 5.91 | 5.85 | 5.86 | 5.79 | 1,393,162 |
05 Feb 2024 | 5.87 | 5.93 | 5.86 | 5.88 | 5.81 | 5,224,479 |
02 Feb 2024 | 5.88 | 5.94 | 5.85 | 5.93 | 5.86 | 1,793,060 |
01 Feb 2024 | 5.95 | 5.97 | 5.84 | 5.86 | 5.79 | 1,241,409 |
31 Jan 2024 | 5.79 | 5.95 | 5.79 | 5.95 | 5.88 | 1,801,639 |
30 Jan 2024 | 5.88 | 5.89 | 5.78 | 5.78 | 5.71 | 1,504,668 |
29 Jan 2024 | 5.88 | 5.91 | 5.85 | 5.85 | 5.78 | 1,799,094 |
25 Jan 2024 | 5.82 | 5.85 | 5.76 | 5.85 | 5.78 | 2,689,892 |
24 Jan 2024 | 5.88 | 5.88 | 5.80 | 5.84 | 5.77 | 1,338,557 |
23 Jan 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.82 | 2,188,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |