Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | 390,337 |
02 May 2024 | 4.97 | 5.14 | 4.97 | 5.03 | 5.03 | 862,400 |
01 May 2024 | 4.79 | 4.90 | 4.76 | 4.87 | 4.87 | 444,100 |
30 Apr 2024 | 4.82 | 4.87 | 4.74 | 4.77 | 4.77 | 903,600 |
29 Apr 2024 | 4.89 | 4.93 | 4.78 | 4.86 | 4.86 | 479,200 |
26 Apr 2024 | 4.89 | 4.97 | 4.85 | 4.89 | 4.89 | 311,900 |
25 Apr 2024 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | 180,400 |
24 Apr 2024 | 4.90 | 4.97 | 4.86 | 4.90 | 4.90 | 569,000 |
23 Apr 2024 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 541,600 |
22 Apr 2024 | 4.75 | 4.85 | 4.73 | 4.76 | 4.76 | 643,400 |
19 Apr 2024 | 4.72 | 4.77 | 4.68 | 4.74 | 4.74 | 525,400 |
18 Apr 2024 | 4.72 | 4.81 | 4.70 | 4.73 | 4.73 | 593,300 |
17 Apr 2024 | 4.73 | 4.76 | 4.64 | 4.68 | 4.68 | 793,100 |
16 Apr 2024 | 4.84 | 4.84 | 4.64 | 4.71 | 4.71 | 1,050,000 |
15 Apr 2024 | 4.82 | 4.96 | 4.75 | 4.83 | 4.83 | 917,200 |
15 Apr 2024 | 0.237 Dividend | |||||
12 Apr 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 4.76 | 540,500 |
11 Apr 2024 | 5.28 | 5.35 | 5.17 | 5.19 | 4.94 | 611,700 |
10 Apr 2024 | 5.32 | 5.41 | 5.25 | 5.26 | 5.01 | 651,400 |
09 Apr 2024 | 5.31 | 5.36 | 5.18 | 5.32 | 5.07 | 951,100 |
08 Apr 2024 | 5.28 | 5.32 | 5.23 | 5.28 | 5.03 | 723,800 |
05 Apr 2024 | 5.17 | 5.26 | 5.17 | 5.23 | 4.98 | 580,500 |
04 Apr 2024 | 5.14 | 5.30 | 5.13 | 5.17 | 4.92 | 1,013,100 |
03 Apr 2024 | 5.08 | 5.14 | 5.00 | 5.10 | 4.86 | 540,500 |
02 Apr 2024 | 5.09 | 5.14 | 5.03 | 5.08 | 4.84 | 574,700 |
01 Apr 2024 | 5.09 | 5.22 | 5.04 | 5.09 | 4.85 | 744,300 |
28 Mar 2024 | 4.92 | 5.11 | 4.92 | 5.04 | 4.80 | 1,223,000 |
27 Mar 2024 | 4.90 | 4.95 | 4.90 | 4.92 | 4.69 | 397,000 |
26 Mar 2024 | 4.95 | 4.95 | 4.86 | 4.92 | 4.69 | 639,500 |
25 Mar 2024 | 4.90 | 4.95 | 4.84 | 4.93 | 4.70 | 668,600 |
22 Mar 2024 | 4.90 | 4.96 | 4.86 | 4.90 | 4.67 | 612,400 |
21 Mar 2024 | 4.99 | 5.06 | 4.91 | 4.99 | 4.75 | 578,800 |
20 Mar 2024 | 4.84 | 5.10 | 4.83 | 4.94 | 4.71 | 969,200 |
19 Mar 2024 | 4.94 | 4.94 | 4.45 | 4.85 | 4.62 | 1,200,600 |
18 Mar 2024 | 5.07 | 5.07 | 4.93 | 4.99 | 4.75 | 1,037,000 |
15 Mar 2024 | 5.08 | 5.18 | 5.00 | 5.05 | 4.81 | 1,213,400 |
14 Mar 2024 | 5.31 | 5.31 | 5.03 | 5.18 | 4.93 | 1,749,300 |
13 Mar 2024 | 5.23 | 5.37 | 5.23 | 5.35 | 5.10 | 1,547,600 |
12 Mar 2024 | 5.05 | 5.27 | 5.02 | 5.23 | 4.98 | 1,488,100 |
11 Mar 2024 | 5.04 | 5.18 | 5.01 | 5.02 | 4.78 | 606,000 |
08 Mar 2024 | 4.99 | 5.02 | 4.87 | 5.01 | 4.77 | 1,146,300 |
07 Mar 2024 | 5.19 | 5.23 | 4.93 | 5.00 | 4.76 | 1,260,000 |
06 Mar 2024 | 5.34 | 5.37 | 5.17 | 5.20 | 4.95 | 1,076,100 |
05 Mar 2024 | 5.25 | 5.35 | 5.18 | 5.34 | 5.09 | 715,600 |
04 Mar 2024 | 5.37 | 5.37 | 5.22 | 5.25 | 5.00 | 638,900 |
01 Mar 2024 | 5.24 | 5.47 | 5.24 | 5.39 | 5.13 | 1,107,600 |
29 Feb 2024 | 5.25 | 5.30 | 5.21 | 5.23 | 4.98 | 1,113,100 |
28 Feb 2024 | 5.18 | 5.23 | 5.10 | 5.23 | 4.98 | 265,000 |
27 Feb 2024 | 5.16 | 5.26 | 5.09 | 5.24 | 4.99 | 498,300 |
26 Feb 2024 | 5.21 | 5.24 | 5.08 | 5.14 | 4.90 | 383,800 |
23 Feb 2024 | 5.20 | 5.27 | 5.18 | 5.23 | 4.98 | 637,500 |
22 Feb 2024 | 5.08 | 5.23 | 5.05 | 5.16 | 4.92 | 722,800 |
21 Feb 2024 | 5.02 | 5.19 | 5.02 | 5.08 | 4.84 | 627,500 |
20 Feb 2024 | 5.05 | 5.05 | 4.96 | 5.00 | 4.76 | 561,500 |
16 Feb 2024 | 5.09 | 5.14 | 4.97 | 5.04 | 4.80 | 795,500 |
15 Feb 2024 | 4.93 | 5.03 | 4.93 | 5.02 | 4.78 | 746,600 |
14 Feb 2024 | 4.84 | 4.95 | 4.82 | 4.95 | 4.72 | 850,200 |
13 Feb 2024 | 4.66 | 4.82 | 4.66 | 4.77 | 4.54 | 907,900 |
12 Feb 2024 | 4.72 | 4.79 | 4.69 | 4.74 | 4.52 | 957,200 |
09 Feb 2024 | 4.75 | 4.75 | 4.63 | 4.68 | 4.46 | 521,100 |
08 Feb 2024 | 4.77 | 4.78 | 4.61 | 4.71 | 4.49 | 1,277,500 |
07 Feb 2024 | 4.84 | 4.90 | 4.80 | 4.83 | 4.60 | 747,100 |
06 Feb 2024 | 4.81 | 4.91 | 4.77 | 4.86 | 4.63 | 1,299,600 |
05 Feb 2024 | 4.80 | 4.80 | 4.65 | 4.72 | 4.50 | 641,300 |
02 Feb 2024 | 4.80 | 4.84 | 4.73 | 4.76 | 4.53 | 550,600 |
01 Feb 2024 | 4.85 | 4.88 | 4.78 | 4.83 | 4.60 | 618,600 |
31 Jan 2024 | 4.71 | 4.92 | 4.71 | 4.81 | 4.58 | 1,166,200 |
30 Jan 2024 | 4.75 | 4.79 | 4.72 | 4.76 | 4.53 | 377,700 |
29 Jan 2024 | 4.79 | 4.80 | 4.68 | 4.78 | 4.55 | 469,500 |
26 Jan 2024 | 4.79 | 4.80 | 4.74 | 4.76 | 4.53 | 524,300 |
25 Jan 2024 | 4.77 | 4.79 | 4.68 | 4.78 | 4.55 | 605,400 |
24 Jan 2024 | 4.76 | 4.80 | 4.72 | 4.78 | 4.55 | 759,800 |
23 Jan 2024 | 4.65 | 4.76 | 4.65 | 4.69 | 4.47 | 773,600 |
22 Jan 2024 | 4.61 | 4.63 | 4.53 | 4.58 | 4.36 | 784,400 |
19 Jan 2024 | 4.66 | 4.66 | 4.53 | 4.63 | 4.41 | 609,900 |
18 Jan 2024 | 4.65 | 4.68 | 4.57 | 4.65 | 4.43 | 550,800 |
17 Jan 2024 | 4.49 | 4.68 | 4.49 | 4.61 | 4.39 | 883,100 |
16 Jan 2024 | 4.74 | 4.75 | 4.45 | 4.54 | 4.32 | 1,567,700 |
12 Jan 2024 | 4.87 | 4.88 | 4.78 | 4.80 | 4.57 | 1,132,600 |
11 Jan 2024 | 4.75 | 4.90 | 4.71 | 4.86 | 4.63 | 1,186,200 |
10 Jan 2024 | 4.75 | 4.89 | 4.70 | 4.74 | 4.52 | 764,100 |
09 Jan 2024 | 4.77 | 4.77 | 4.69 | 4.74 | 4.52 | 885,900 |
08 Jan 2024 | 4.85 | 4.85 | 4.74 | 4.81 | 4.58 | 729,200 |
05 Jan 2024 | 4.86 | 4.89 | 4.82 | 4.87 | 4.64 | 371,000 |
04 Jan 2024 | 4.87 | 4.93 | 4.84 | 4.87 | 4.64 | 403,600 |
03 Jan 2024 | 4.84 | 4.93 | 4.81 | 4.90 | 4.67 | 545,100 |
02 Jan 2024 | 4.88 | 4.89 | 4.72 | 4.82 | 4.59 | 656,200 |
29 Dec 2023 | 4.94 | 4.96 | 4.88 | 4.90 | 4.67 | 684,900 |
28 Dec 2023 | 4.78 | 4.96 | 4.78 | 4.94 | 4.71 | 887,100 |
27 Dec 2023 | 4.79 | 4.79 | 4.73 | 4.78 | 4.55 | 339,100 |
26 Dec 2023 | 4.84 | 4.84 | 4.74 | 4.77 | 4.54 | 260,800 |
22 Dec 2023 | 4.83 | 4.86 | 4.80 | 4.83 | 4.60 | 486,500 |
21 Dec 2023 | 4.74 | 4.83 | 4.72 | 4.83 | 4.60 | 609,900 |
20 Dec 2023 | 4.74 | 4.82 | 4.69 | 4.70 | 4.48 | 655,400 |
19 Dec 2023 | 4.70 | 4.80 | 4.70 | 4.75 | 4.52 | 862,200 |
18 Dec 2023 | 4.80 | 4.80 | 4.64 | 4.67 | 4.45 | 624,600 |
15 Dec 2023 | 4.63 | 4.80 | 4.56 | 4.74 | 4.52 | 2,330,900 |
14 Dec 2023 | 4.51 | 4.70 | 4.51 | 4.61 | 4.39 | 1,018,000 |
13 Dec 2023 | 4.47 | 4.54 | 4.40 | 4.51 | 4.30 | 877,200 |
12 Dec 2023 | 4.51 | 4.52 | 4.47 | 4.48 | 4.27 | 831,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |