Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 157,204 |
21 May 2024 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 28,400 |
20 May 2024 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 41,963 |
17 May 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 68,620 |
16 May 2024 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | 121,704 |
16 May 2024 | 0.1518 Dividend | |||||
15 May 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.01 | 30,389 |
14 May 2024 | 5.17 | 5.18 | 5.16 | 5.16 | 5.01 | 396,781 |
13 May 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.02 | 30,276 |
10 May 2024 | 5.18 | 5.18 | 5.16 | 5.17 | 5.01 | 292,370 |
09 May 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.01 | 125,513 |
08 May 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.01 | 27,426 |
07 May 2024 | 5.15 | 5.16 | 5.15 | 5.16 | 5.01 | 128,095 |
03 May 2024 | 5.18 | 5.18 | 5.15 | 5.16 | 5.01 | 25,471 |
02 May 2024 | 5.15 | 5.17 | 5.15 | 5.16 | 5.01 | 1,386,707 |
01 May 2024 | 5.17 | 5.17 | 5.15 | 5.15 | 5.00 | 22,778 |
30 Apr 2024 | 5.17 | 5.17 | 5.15 | 5.15 | 5.00 | 45,953 |
29 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | 36,533 |
26 Apr 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.00 | 142,970 |
25 Apr 2024 | 5.14 | 5.15 | 5.14 | 5.14 | 4.99 | 269,162 |
24 Apr 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.00 | 83,149 |
23 Apr 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 4.99 | 340,254 |
22 Apr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 4.99 | 140,499 |
19 Apr 2024 | 5.16 | 5.16 | 5.14 | 5.15 | 4.99 | 61,937 |
18 Apr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 4.99 | 105,941 |
17 Apr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 4.99 | 46,662 |
16 Apr 2024 | 5.16 | 5.16 | 5.13 | 5.14 | 4.99 | 18,836 |
15 Apr 2024 | 5.14 | 5.14 | 5.13 | 5.14 | 4.98 | 757,871 |
12 Apr 2024 | 5.11 | 5.14 | 5.11 | 5.13 | 4.98 | 165,202 |
11 Apr 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 4.98 | 202,126 |
10 Apr 2024 | 5.16 | 5.16 | 5.12 | 5.13 | 4.98 | 136,157 |
09 Apr 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 4.98 | 117,352 |
08 Apr 2024 | 5.16 | 5.16 | 5.13 | 5.14 | 4.98 | 12,801 |
05 Apr 2024 | 5.16 | 5.16 | 5.13 | 5.14 | 4.99 | 2,930 |
04 Apr 2024 | 5.15 | 5.15 | 5.11 | 5.13 | 4.98 | 217,264 |
03 Apr 2024 | 5.15 | 5.15 | 5.11 | 5.12 | 4.97 | 116,485 |
02 Apr 2024 | 5.13 | 5.15 | 5.11 | 5.13 | 4.97 | 88,448 |
28 Mar 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 4.97 | 1,248,024 |
27 Mar 2024 | 5.14 | 5.15 | 5.10 | 5.13 | 4.97 | 59,773 |
26 Mar 2024 | 5.13 | 5.13 | 5.12 | 5.13 | 4.97 | 30,975 |
25 Mar 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 4.97 | 128,264 |
22 Mar 2024 | 5.12 | 5.12 | 5.11 | 5.12 | 4.97 | 207,150 |
21 Mar 2024 | 5.14 | 5.14 | 5.11 | 5.12 | 4.97 | 52,142 |
20 Mar 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 4.96 | 176,588 |
19 Mar 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 4.96 | 99,568 |
18 Mar 2024 | 5.09 | 5.12 | 5.09 | 5.11 | 4.96 | 27,521 |
15 Mar 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 4.96 | 10,550 |
14 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.11 | 4.96 | 389,360 |
13 Mar 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 4.96 | 173,949 |
12 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.95 | 186,895 |
11 Mar 2024 | 5.13 | 5.13 | 5.10 | 5.10 | 4.95 | 23,470 |
08 Mar 2024 | 5.13 | 5.13 | 5.10 | 5.11 | 4.95 | 87,652 |
07 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.11 | 4.96 | 103,287 |
06 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.95 | 32,880 |
05 Mar 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 4.95 | 65,670 |
04 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.95 | 65,832 |
01 Mar 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 4.95 | 42,272 |
29 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | 45,256 |
28 Feb 2024 | 5.10 | 5.10 | 5.09 | 5.10 | 4.95 | 13,183 |
27 Feb 2024 | 5.12 | 5.12 | 5.09 | 5.10 | 4.95 | 39,097 |
26 Feb 2024 | 5.12 | 5.12 | 5.09 | 5.09 | 4.94 | 78,629 |
23 Feb 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 4.94 | 14,081 |
22 Feb 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 4.94 | 561,704 |
21 Feb 2024 | 5.11 | 5.11 | 5.07 | 5.09 | 4.94 | 52,024 |
20 Feb 2024 | 5.09 | 5.09 | 5.07 | 5.08 | 4.93 | 80,794 |
19 Feb 2024 | 5.11 | 5.11 | 5.08 | 5.08 | 4.93 | 45,085 |
16 Feb 2024 | 5.11 | 5.11 | 5.08 | 5.09 | 4.94 | 68,987 |
15 Feb 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 4.93 | 58,065 |
14 Feb 2024 | 5.08 | 5.09 | 5.07 | 5.08 | 4.93 | 64,515 |
13 Feb 2024 | 5.10 | 5.10 | 5.06 | 5.08 | 4.93 | 77,544 |
12 Feb 2024 | 5.10 | 5.10 | 5.07 | 5.08 | 4.93 | 14,357 |
09 Feb 2024 | 5.06 | 5.08 | 5.05 | 5.07 | 4.92 | 61,094 |
08 Feb 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 4.92 | 57,978 |
07 Feb 2024 | 5.06 | 5.07 | 5.06 | 5.07 | 4.92 | 30,892 |
06 Feb 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 4.92 | 33,936 |
05 Feb 2024 | 5.07 | 5.08 | 5.06 | 5.07 | 4.92 | 76,550 |
02 Feb 2024 | 5.09 | 5.09 | 5.06 | 5.07 | 4.92 | 341,854 |
01 Feb 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.91 | 50,955 |
31 Jan 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.91 | 74,070 |
30 Jan 2024 | 5.07 | 5.07 | 5.04 | 5.06 | 4.91 | 34,900 |
29 Jan 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.92 | 55,001 |
26 Jan 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 4.91 | 77,737 |
25 Jan 2024 | 5.07 | 5.07 | 5.04 | 5.06 | 4.91 | 34,986 |
24 Jan 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 4.91 | 15,892 |
23 Jan 2024 | 5.07 | 5.07 | 5.04 | 5.06 | 4.91 | 24,337 |
22 Jan 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 4.91 | 60,708 |
19 Jan 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 4.90 | 60,898 |
18 Jan 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 4.91 | 141,876 |
17 Jan 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 4.90 | 63,736 |
16 Jan 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 4.90 | 51,804 |
15 Jan 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 4.90 | 230,636 |
12 Jan 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 4.90 | 27,220 |
11 Jan 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 4.90 | 35,723 |
10 Jan 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 4.89 | 121,910 |
09 Jan 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 4.89 | 77,603 |
08 Jan 2024 | 5.05 | 5.05 | 5.02 | 5.05 | 4.90 | 155,615 |
05 Jan 2024 | 5.06 | 5.06 | 5.03 | 5.04 | 4.89 | 18,003 |
04 Jan 2024 | 5.05 | 5.05 | 5.03 | 5.04 | 4.89 | 213,931 |
03 Jan 2024 | 5.03 | 5.04 | 5.03 | 5.03 | 4.89 | 41,296 |
02 Jan 2024 | 5.06 | 5.06 | 5.03 | 5.03 | 4.88 | 25,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |