Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | 145,457 |
02 May 2024 | 5.35 | 5.35 | 5.28 | 5.30 | 5.30 | 104,200 |
01 May 2024 | 5.28 | 5.34 | 5.25 | 5.31 | 5.31 | 179,100 |
30 Apr 2024 | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | 198,400 |
29 Apr 2024 | 5.29 | 5.32 | 5.29 | 5.30 | 5.30 | 168,400 |
26 Apr 2024 | 5.27 | 5.30 | 5.23 | 5.29 | 5.29 | 88,700 |
25 Apr 2024 | 5.23 | 5.25 | 5.18 | 5.24 | 5.24 | 209,800 |
24 Apr 2024 | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | 124,700 |
23 Apr 2024 | 5.23 | 5.28 | 5.23 | 5.26 | 5.26 | 198,400 |
22 Apr 2024 | 5.16 | 5.21 | 5.13 | 5.21 | 5.21 | 180,000 |
19 Apr 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 242,300 |
18 Apr 2024 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | 176,800 |
17 Apr 2024 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | 157,200 |
16 Apr 2024 | 5.18 | 5.18 | 5.14 | 5.15 | 5.15 | 218,800 |
15 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | 334,000 |
12 Apr 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | 329,300 |
12 Apr 2024 | 0.034 Dividend | |||||
11 Apr 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.27 | 459,000 |
10 Apr 2024 | 5.33 | 5.34 | 5.28 | 5.30 | 5.27 | 342,600 |
09 Apr 2024 | 5.39 | 5.44 | 5.36 | 5.37 | 5.34 | 133,700 |
08 Apr 2024 | 5.39 | 5.42 | 5.38 | 5.39 | 5.36 | 184,900 |
05 Apr 2024 | 5.37 | 5.39 | 5.35 | 5.36 | 5.33 | 108,000 |
04 Apr 2024 | 5.42 | 5.47 | 5.35 | 5.37 | 5.34 | 288,300 |
03 Apr 2024 | 5.38 | 5.42 | 5.38 | 5.41 | 5.38 | 99,100 |
02 Apr 2024 | 5.40 | 5.40 | 5.36 | 5.38 | 5.35 | 199,300 |
01 Apr 2024 | 5.54 | 5.54 | 5.45 | 5.45 | 5.42 | 131,200 |
28 Mar 2024 | 5.47 | 5.55 | 5.45 | 5.53 | 5.49 | 520,500 |
27 Mar 2024 | 5.48 | 5.50 | 5.44 | 5.47 | 5.43 | 188,800 |
26 Mar 2024 | 5.47 | 5.49 | 5.47 | 5.47 | 5.43 | 156,900 |
25 Mar 2024 | 5.48 | 5.51 | 5.45 | 5.45 | 5.42 | 171,200 |
22 Mar 2024 | 5.55 | 5.55 | 5.49 | 5.50 | 5.46 | 237,700 |
21 Mar 2024 | 5.49 | 5.53 | 5.49 | 5.52 | 5.48 | 288,900 |
20 Mar 2024 | 5.40 | 5.48 | 5.40 | 5.48 | 5.44 | 128,400 |
19 Mar 2024 | 5.42 | 5.42 | 5.39 | 5.40 | 5.37 | 162,900 |
18 Mar 2024 | 5.43 | 5.46 | 5.42 | 5.43 | 5.40 | 140,100 |
15 Mar 2024 | 5.46 | 5.46 | 5.41 | 5.42 | 5.39 | 232,300 |
14 Mar 2024 | 5.52 | 5.53 | 5.44 | 5.45 | 5.42 | 254,100 |
14 Mar 2024 | 0.034 Dividend | |||||
13 Mar 2024 | 5.55 | 5.57 | 5.52 | 5.56 | 5.49 | 233,800 |
12 Mar 2024 | 5.46 | 5.55 | 5.45 | 5.54 | 5.47 | 293,200 |
11 Mar 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.39 | 71,900 |
08 Mar 2024 | 5.47 | 5.52 | 5.43 | 5.49 | 5.42 | 242,900 |
07 Mar 2024 | 5.43 | 5.48 | 5.43 | 5.46 | 5.39 | 150,200 |
06 Mar 2024 | 5.40 | 5.43 | 5.40 | 5.40 | 5.33 | 196,800 |
05 Mar 2024 | 5.41 | 5.43 | 5.36 | 5.36 | 5.29 | 287,300 |
04 Mar 2024 | 5.36 | 5.42 | 5.33 | 5.42 | 5.35 | 194,600 |
01 Mar 2024 | 5.33 | 5.39 | 5.32 | 5.36 | 5.29 | 167,300 |
29 Feb 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.27 | 159,600 |
28 Feb 2024 | 5.30 | 5.35 | 5.26 | 5.32 | 5.25 | 221,100 |
27 Feb 2024 | 5.35 | 5.36 | 5.34 | 5.34 | 5.27 | 141,800 |
26 Feb 2024 | 5.38 | 5.39 | 5.34 | 5.36 | 5.29 | 118,800 |
23 Feb 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.31 | 140,000 |
22 Feb 2024 | 5.34 | 5.38 | 5.34 | 5.36 | 5.29 | 120,100 |
21 Feb 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.23 | 195,100 |
20 Feb 2024 | 5.28 | 5.32 | 5.28 | 5.29 | 5.22 | 162,700 |
16 Feb 2024 | 5.28 | 5.31 | 5.27 | 5.28 | 5.21 | 254,000 |
15 Feb 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.21 | 372,600 |
14 Feb 2024 | 5.25 | 5.29 | 5.25 | 5.27 | 5.20 | 306,800 |
14 Feb 2024 | 0.034 Dividend | |||||
13 Feb 2024 | 5.28 | 5.30 | 5.25 | 5.25 | 5.15 | 110,700 |
12 Feb 2024 | 5.36 | 5.37 | 5.32 | 5.35 | 5.25 | 177,800 |
09 Feb 2024 | 5.33 | 5.33 | 5.29 | 5.33 | 5.23 | 200,500 |
08 Feb 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.22 | 93,700 |
07 Feb 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.22 | 240,500 |
06 Feb 2024 | 5.25 | 5.31 | 5.25 | 5.31 | 5.21 | 173,500 |
05 Feb 2024 | 5.26 | 5.27 | 5.23 | 5.25 | 5.15 | 163,700 |
02 Feb 2024 | 5.32 | 5.32 | 5.26 | 5.28 | 5.18 | 152,000 |
01 Feb 2024 | 5.29 | 5.35 | 5.27 | 5.32 | 5.22 | 209,200 |
31 Jan 2024 | 5.30 | 5.33 | 5.27 | 5.28 | 5.18 | 125,700 |
30 Jan 2024 | 5.33 | 5.33 | 5.29 | 5.31 | 5.21 | 134,600 |
29 Jan 2024 | 5.30 | 5.33 | 5.28 | 5.33 | 5.23 | 247,800 |
26 Jan 2024 | 5.28 | 5.31 | 5.27 | 5.29 | 5.19 | 184,300 |
25 Jan 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.15 | 196,900 |
24 Jan 2024 | 5.27 | 5.30 | 5.23 | 5.25 | 5.15 | 220,400 |
23 Jan 2024 | 5.24 | 5.24 | 5.20 | 5.23 | 5.13 | 132,000 |
22 Jan 2024 | 5.25 | 5.28 | 5.24 | 5.26 | 5.16 | 167,100 |
19 Jan 2024 | 5.26 | 5.26 | 5.21 | 5.23 | 5.13 | 305,300 |
18 Jan 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.14 | 327,600 |
17 Jan 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.14 | 233,300 |
16 Jan 2024 | 5.33 | 5.33 | 5.23 | 5.24 | 5.14 | 327,500 |
12 Jan 2024 | 5.38 | 5.39 | 5.35 | 5.38 | 5.28 | 178,800 |
11 Jan 2024 | 5.34 | 5.36 | 5.30 | 5.34 | 5.24 | 181,300 |
11 Jan 2024 | 0.034 Dividend | |||||
10 Jan 2024 | 5.34 | 5.38 | 5.33 | 5.36 | 5.23 | 210,400 |
09 Jan 2024 | 5.33 | 5.33 | 5.30 | 5.33 | 5.20 | 175,500 |
08 Jan 2024 | 5.29 | 5.36 | 5.27 | 5.35 | 5.22 | 322,100 |
05 Jan 2024 | 5.24 | 5.30 | 5.22 | 5.26 | 5.13 | 242,800 |
04 Jan 2024 | 5.17 | 5.26 | 5.17 | 5.26 | 5.13 | 215,700 |
03 Jan 2024 | 5.21 | 5.23 | 5.18 | 5.18 | 5.05 | 210,200 |
02 Jan 2024 | 5.25 | 5.27 | 5.23 | 5.25 | 5.12 | 197,700 |
29 Dec 2023 | 5.33 | 5.35 | 5.26 | 5.27 | 5.14 | 533,700 |
28 Dec 2023 | 5.34 | 5.35 | 5.32 | 5.32 | 5.19 | 189,600 |
27 Dec 2023 | 5.33 | 5.38 | 5.33 | 5.35 | 5.22 | 327,000 |
26 Dec 2023 | 5.35 | 5.36 | 5.32 | 5.35 | 5.22 | 130,000 |
22 Dec 2023 | 5.31 | 5.37 | 5.31 | 5.33 | 5.20 | 187,300 |
21 Dec 2023 | 5.27 | 5.30 | 5.23 | 5.30 | 5.17 | 255,300 |
20 Dec 2023 | 5.33 | 5.34 | 5.23 | 5.23 | 5.10 | 573,700 |
19 Dec 2023 | 5.28 | 5.33 | 5.28 | 5.33 | 5.20 | 361,300 |
18 Dec 2023 | 5.24 | 5.28 | 5.19 | 5.25 | 5.12 | 573,800 |
15 Dec 2023 | 5.19 | 5.23 | 5.19 | 5.20 | 5.07 | 365,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |