Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.52 | 5.57 | 5.50 | 5.57 | 5.57 | 273,600 |
27 Mar 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 304,800 |
26 Mar 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | 415,800 |
25 Mar 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.46 | 356,700 |
22 Mar 2024 | 5.52 | 5.52 | 5.47 | 5.49 | 5.49 | 180,700 |
21 Mar 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.51 | 142,500 |
20 Mar 2024 | 5.39 | 5.50 | 5.36 | 5.50 | 5.50 | 203,800 |
19 Mar 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.39 | 185,200 |
18 Mar 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.40 | 390,400 |
15 Mar 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | 296,100 |
14 Mar 2024 | 5.48 | 5.48 | 5.35 | 5.36 | 5.36 | 330,500 |
13 Mar 2024 | 5.50 | 5.51 | 5.47 | 5.49 | 5.49 | 261,500 |
12 Mar 2024 | 5.49 | 5.51 | 5.45 | 5.51 | 5.51 | 149,800 |
11 Mar 2024 | 5.55 | 5.56 | 5.46 | 5.49 | 5.49 | 465,800 |
08 Mar 2024 | 5.32 | 5.34 | 5.30 | 5.32 | 5.32 | 479,000 |
08 Mar 2024 | 0.05 Dividend | |||||
07 Mar 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.31 | 190,800 |
06 Mar 2024 | 5.31 | 5.37 | 5.31 | 5.34 | 5.29 | 127,100 |
05 Mar 2024 | 5.32 | 5.37 | 5.27 | 5.28 | 5.23 | 289,400 |
04 Mar 2024 | 5.29 | 5.32 | 5.27 | 5.31 | 5.26 | 182,200 |
01 Mar 2024 | 5.27 | 5.29 | 5.20 | 5.29 | 5.24 | 199,000 |
29 Feb 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.24 | 272,000 |
28 Feb 2024 | 5.20 | 5.25 | 5.17 | 5.23 | 5.18 | 181,600 |
27 Feb 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.18 | 189,400 |
26 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.16 | 131,600 |
23 Feb 2024 | 5.23 | 5.27 | 5.23 | 5.26 | 5.21 | 257,100 |
22 Feb 2024 | 5.26 | 5.28 | 5.24 | 5.25 | 5.20 | 159,300 |
21 Feb 2024 | 5.24 | 5.26 | 5.23 | 5.24 | 5.19 | 198,500 |
20 Feb 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.19 | 92,700 |
16 Feb 2024 | 5.20 | 5.24 | 5.20 | 5.21 | 5.16 | 152,900 |
15 Feb 2024 | 5.16 | 5.25 | 5.16 | 5.21 | 5.16 | 175,200 |
14 Feb 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 5.10 | 147,700 |
13 Feb 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.10 | 173,600 |
12 Feb 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.20 | 203,600 |
09 Feb 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.18 | 129,700 |
09 Feb 2024 | 0.05 Dividend | |||||
08 Feb 2024 | 5.27 | 5.28 | 5.23 | 5.28 | 5.18 | 200,300 |
07 Feb 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.20 | 176,500 |
06 Feb 2024 | 5.23 | 5.29 | 5.21 | 5.25 | 5.15 | 161,000 |
05 Feb 2024 | 5.29 | 5.29 | 5.20 | 5.23 | 5.13 | 228,200 |
02 Feb 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.21 | 265,800 |
01 Feb 2024 | 5.33 | 5.39 | 5.31 | 5.37 | 5.27 | 168,300 |
31 Jan 2024 | 5.32 | 5.39 | 5.32 | 5.32 | 5.22 | 431,200 |
30 Jan 2024 | 5.31 | 5.35 | 5.27 | 5.33 | 5.23 | 250,700 |
29 Jan 2024 | 5.24 | 5.30 | 5.20 | 5.30 | 5.20 | 344,900 |
26 Jan 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.11 | 207,400 |
25 Jan 2024 | 5.21 | 5.25 | 5.19 | 5.20 | 5.10 | 326,700 |
24 Jan 2024 | 5.24 | 5.27 | 5.20 | 5.21 | 5.11 | 263,800 |
23 Jan 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.14 | 197,300 |
22 Jan 2024 | 5.32 | 5.32 | 5.27 | 5.29 | 5.19 | 140,500 |
19 Jan 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.18 | 163,000 |
18 Jan 2024 | 5.35 | 5.35 | 5.28 | 5.31 | 5.21 | 101,900 |
17 Jan 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.24 | 128,900 |
16 Jan 2024 | 5.43 | 5.48 | 5.38 | 5.38 | 5.28 | 225,600 |
12 Jan 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.39 | 166,000 |
11 Jan 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.42 | 123,800 |
11 Jan 2024 | 0.05 Dividend | |||||
10 Jan 2024 | 5.62 | 5.62 | 5.57 | 5.62 | 5.47 | 125,600 |
09 Jan 2024 | 5.57 | 5.58 | 5.55 | 5.58 | 5.43 | 128,800 |
08 Jan 2024 | 5.57 | 5.61 | 5.54 | 5.60 | 5.45 | 176,100 |
05 Jan 2024 | 5.51 | 5.58 | 5.51 | 5.55 | 5.40 | 136,000 |
04 Jan 2024 | 5.50 | 5.55 | 5.50 | 5.54 | 5.39 | 126,200 |
03 Jan 2024 | 5.48 | 5.54 | 5.46 | 5.51 | 5.36 | 195,500 |
02 Jan 2024 | 5.45 | 5.53 | 5.44 | 5.51 | 5.36 | 160,800 |
29 Dec 2023 | 5.51 | 5.53 | 5.49 | 5.51 | 5.36 | 307,400 |
28 Dec 2023 | 5.49 | 5.54 | 5.49 | 5.51 | 5.36 | 437,800 |
27 Dec 2023 | 5.50 | 5.53 | 5.50 | 5.52 | 5.37 | 422,300 |
26 Dec 2023 | 5.49 | 5.52 | 5.49 | 5.51 | 5.36 | 226,600 |
22 Dec 2023 | 5.44 | 5.49 | 5.44 | 5.46 | 5.31 | 213,400 |
21 Dec 2023 | 5.43 | 5.47 | 5.40 | 5.43 | 5.28 | 311,400 |
20 Dec 2023 | 5.45 | 5.52 | 5.40 | 5.40 | 5.25 | 428,600 |
19 Dec 2023 | 5.52 | 5.52 | 5.44 | 5.46 | 5.31 | 373,900 |
18 Dec 2023 | 5.51 | 5.52 | 5.39 | 5.47 | 5.32 | 580,700 |
15 Dec 2023 | 5.58 | 5.58 | 5.51 | 5.53 | 5.38 | 504,900 |
14 Dec 2023 | 5.53 | 5.61 | 5.53 | 5.55 | 5.40 | 475,500 |
13 Dec 2023 | 5.40 | 5.52 | 5.35 | 5.51 | 5.36 | 177,900 |
12 Dec 2023 | 5.42 | 5.42 | 5.34 | 5.37 | 5.22 | 158,400 |
11 Dec 2023 | 5.43 | 5.43 | 5.34 | 5.41 | 5.26 | 174,000 |
08 Dec 2023 | 5.42 | 5.45 | 5.39 | 5.43 | 5.28 | 219,100 |
08 Dec 2023 | 0.05 Dividend | |||||
07 Dec 2023 | 5.46 | 5.50 | 5.44 | 5.46 | 5.26 | 176,100 |
06 Dec 2023 | 5.43 | 5.47 | 5.43 | 5.45 | 5.25 | 239,900 |
05 Dec 2023 | 5.39 | 5.43 | 5.38 | 5.40 | 5.20 | 224,200 |
04 Dec 2023 | 5.41 | 5.44 | 5.41 | 5.42 | 5.22 | 138,400 |
01 Dec 2023 | 5.38 | 5.45 | 5.36 | 5.44 | 5.24 | 263,500 |
30 Nov 2023 | 5.34 | 5.38 | 5.32 | 5.38 | 5.18 | 111,000 |
29 Nov 2023 | 5.33 | 5.38 | 5.33 | 5.35 | 5.16 | 150,700 |
28 Nov 2023 | 5.30 | 5.37 | 5.29 | 5.33 | 5.14 | 198,400 |
27 Nov 2023 | 5.28 | 5.32 | 5.23 | 5.30 | 5.11 | 210,500 |
24 Nov 2023 | 5.23 | 5.31 | 5.22 | 5.29 | 5.10 | 109,700 |
22 Nov 2023 | 5.18 | 5.24 | 5.18 | 5.24 | 5.05 | 139,000 |
21 Nov 2023 | 5.21 | 5.21 | 5.17 | 5.21 | 5.02 | 131,800 |
20 Nov 2023 | 5.15 | 5.21 | 5.13 | 5.20 | 5.01 | 180,700 |
17 Nov 2023 | 5.14 | 5.18 | 5.13 | 5.17 | 4.98 | 115,100 |
16 Nov 2023 | 5.10 | 5.13 | 5.10 | 5.12 | 4.93 | 557,600 |
15 Nov 2023 | 5.04 | 5.13 | 5.04 | 5.11 | 4.92 | 236,700 |
14 Nov 2023 | 4.99 | 5.06 | 4.99 | 5.04 | 4.86 | 289,500 |
13 Nov 2023 | 4.95 | 4.96 | 4.88 | 4.91 | 4.73 | 573,200 |
10 Nov 2023 | 4.95 | 4.98 | 4.93 | 4.96 | 4.78 | 168,900 |
10 Nov 2023 | 0.05 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |