Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.34 | 5.39 | 5.29 | 5.38 | 5.38 | 1,133,100 |
27 Mar 2024 | 5.27 | 5.39 | 5.27 | 5.36 | 5.36 | 740,800 |
26 Mar 2024 | 5.31 | 5.33 | 5.25 | 5.26 | 5.26 | 341,000 |
25 Mar 2024 | 5.29 | 5.31 | 5.27 | 5.31 | 5.31 | 442,500 |
22 Mar 2024 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | 722,900 |
21 Mar 2024 | 5.46 | 5.48 | 5.36 | 5.39 | 5.39 | 1,012,700 |
20 Mar 2024 | 5.05 | 5.28 | 5.05 | 5.27 | 5.27 | 1,069,000 |
19 Mar 2024 | 5.12 | 5.13 | 5.06 | 5.10 | 5.10 | 799,000 |
18 Mar 2024 | 5.02 | 5.07 | 4.99 | 5.04 | 5.04 | 886,200 |
15 Mar 2024 | 4.85 | 4.91 | 4.77 | 4.80 | 4.80 | 2,308,900 |
14 Mar 2024 | 4.99 | 4.99 | 4.83 | 4.89 | 4.89 | 1,090,900 |
14 Mar 2024 | 0.048 Dividend | |||||
13 Mar 2024 | 4.92 | 5.03 | 4.92 | 5.03 | 4.98 | 900,200 |
12 Mar 2024 | 4.99 | 5.03 | 4.96 | 5.00 | 4.95 | 978,100 |
11 Mar 2024 | 5.07 | 5.18 | 5.06 | 5.15 | 5.10 | 1,036,700 |
08 Mar 2024 | 5.49 | 5.50 | 5.41 | 5.41 | 5.36 | 412,500 |
07 Mar 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.44 | 508,300 |
06 Mar 2024 | 5.33 | 5.41 | 5.31 | 5.41 | 5.36 | 628,300 |
05 Mar 2024 | 5.30 | 5.30 | 5.26 | 5.30 | 5.25 | 550,800 |
04 Mar 2024 | 5.36 | 5.37 | 5.31 | 5.32 | 5.27 | 512,700 |
01 Mar 2024 | 5.38 | 5.46 | 5.36 | 5.38 | 5.33 | 631,900 |
29 Feb 2024 | 5.26 | 5.37 | 5.24 | 5.36 | 5.31 | 997,600 |
28 Feb 2024 | 5.14 | 5.18 | 5.10 | 5.13 | 5.08 | 752,000 |
27 Feb 2024 | 5.07 | 5.15 | 5.06 | 5.12 | 5.07 | 775,800 |
26 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.05 | 5.00 | 404,600 |
23 Feb 2024 | 5.17 | 5.19 | 5.11 | 5.15 | 5.10 | 498,000 |
22 Feb 2024 | 5.07 | 5.16 | 5.06 | 5.16 | 5.11 | 985,800 |
21 Feb 2024 | 4.83 | 4.91 | 4.81 | 4.88 | 4.83 | 474,900 |
20 Feb 2024 | 4.99 | 5.00 | 4.91 | 4.96 | 4.91 | 649,800 |
16 Feb 2024 | 4.93 | 5.05 | 4.87 | 5.03 | 4.98 | 937,800 |
15 Feb 2024 | 4.78 | 4.97 | 4.78 | 4.96 | 4.91 | 865,400 |
14 Feb 2024 | 4.75 | 4.75 | 4.67 | 4.74 | 4.69 | 875,100 |
13 Feb 2024 | 4.66 | 4.72 | 4.63 | 4.70 | 4.66 | 1,746,100 |
12 Feb 2024 | 4.53 | 4.63 | 4.53 | 4.63 | 4.59 | 942,700 |
09 Feb 2024 | 4.49 | 4.55 | 4.49 | 4.51 | 4.47 | 465,800 |
08 Feb 2024 | 4.55 | 4.56 | 4.47 | 4.55 | 4.51 | 942,100 |
07 Feb 2024 | 4.62 | 4.64 | 4.57 | 4.63 | 4.59 | 577,100 |
06 Feb 2024 | 4.54 | 4.62 | 4.54 | 4.62 | 4.58 | 800,600 |
05 Feb 2024 | 4.52 | 4.55 | 4.44 | 4.49 | 4.45 | 900,200 |
02 Feb 2024 | 4.62 | 4.62 | 4.52 | 4.59 | 4.55 | 645,200 |
01 Feb 2024 | 4.61 | 4.66 | 4.54 | 4.65 | 4.61 | 1,638,800 |
31 Jan 2024 | 4.64 | 4.65 | 4.55 | 4.55 | 4.51 | 1,026,200 |
30 Jan 2024 | 4.64 | 4.66 | 4.58 | 4.64 | 4.60 | 451,400 |
29 Jan 2024 | 4.61 | 4.66 | 4.57 | 4.65 | 4.61 | 729,600 |
26 Jan 2024 | 4.70 | 4.70 | 4.63 | 4.63 | 4.59 | 497,700 |
25 Jan 2024 | 4.67 | 4.69 | 4.64 | 4.66 | 4.62 | 684,900 |
24 Jan 2024 | 4.69 | 4.69 | 4.57 | 4.61 | 4.57 | 2,049,400 |
23 Jan 2024 | 4.50 | 4.58 | 4.50 | 4.54 | 4.50 | 1,008,900 |
22 Jan 2024 | 4.50 | 4.52 | 4.43 | 4.49 | 4.45 | 793,400 |
19 Jan 2024 | 4.40 | 4.51 | 4.36 | 4.51 | 4.47 | 904,800 |
18 Jan 2024 | 4.46 | 4.46 | 4.40 | 4.41 | 4.37 | 1,547,300 |
17 Jan 2024 | 4.42 | 4.42 | 4.30 | 4.34 | 4.30 | 1,609,200 |
16 Jan 2024 | 4.51 | 4.55 | 4.36 | 4.38 | 4.34 | 1,767,200 |
12 Jan 2024 | 4.67 | 4.74 | 4.55 | 4.64 | 4.60 | 1,802,800 |
11 Jan 2024 | 4.82 | 4.84 | 4.74 | 4.77 | 4.72 | 736,800 |
10 Jan 2024 | 4.85 | 4.86 | 4.79 | 4.80 | 4.75 | 784,800 |
09 Jan 2024 | 4.91 | 4.92 | 4.84 | 4.85 | 4.80 | 839,700 |
08 Jan 2024 | 4.94 | 4.96 | 4.90 | 4.95 | 4.90 | 964,200 |
05 Jan 2024 | 5.08 | 5.08 | 5.00 | 5.05 | 5.00 | 855,800 |
04 Jan 2024 | 5.04 | 5.16 | 5.01 | 5.08 | 5.03 | 987,200 |
03 Jan 2024 | 4.97 | 4.99 | 4.90 | 4.96 | 4.91 | 1,058,900 |
02 Jan 2024 | 5.01 | 5.05 | 4.93 | 4.97 | 4.92 | 1,169,300 |
29 Dec 2023 | 4.98 | 5.02 | 4.96 | 5.01 | 4.96 | 576,000 |
28 Dec 2023 | 5.00 | 5.06 | 4.99 | 5.00 | 4.95 | 618,300 |
27 Dec 2023 | 5.01 | 5.02 | 4.98 | 5.01 | 4.96 | 667,700 |
26 Dec 2023 | 5.03 | 5.04 | 4.96 | 5.01 | 4.96 | 1,067,100 |
22 Dec 2023 | 5.05 | 5.12 | 5.04 | 5.07 | 5.02 | 515,200 |
21 Dec 2023 | 5.01 | 5.05 | 4.97 | 5.02 | 4.97 | 734,300 |
20 Dec 2023 | 5.04 | 5.07 | 4.94 | 4.96 | 4.91 | 859,200 |
19 Dec 2023 | 4.97 | 5.08 | 4.96 | 5.07 | 5.02 | 735,300 |
18 Dec 2023 | 4.87 | 4.96 | 4.85 | 4.93 | 4.88 | 1,386,200 |
15 Dec 2023 | 5.17 | 5.25 | 5.05 | 5.06 | 5.01 | 1,450,200 |
14 Dec 2023 | 5.10 | 5.23 | 5.09 | 5.15 | 5.10 | 1,109,200 |
13 Dec 2023 | 4.78 | 5.00 | 4.77 | 5.00 | 4.95 | 1,408,000 |
12 Dec 2023 | 4.93 | 4.93 | 4.86 | 4.89 | 4.84 | 689,300 |
11 Dec 2023 | 5.00 | 5.05 | 4.98 | 5.02 | 4.97 | 694,300 |
08 Dec 2023 | 5.04 | 5.07 | 4.96 | 5.00 | 4.95 | 556,700 |
07 Dec 2023 | 5.02 | 5.07 | 5.00 | 5.05 | 5.00 | 791,900 |
06 Dec 2023 | 5.04 | 5.10 | 5.02 | 5.03 | 4.98 | 513,000 |
05 Dec 2023 | 5.03 | 5.09 | 5.01 | 5.02 | 4.97 | 1,092,100 |
05 Dec 2023 | 0.053 Dividend | |||||
04 Dec 2023 | 5.06 | 5.09 | 5.03 | 5.07 | 4.97 | 732,200 |
01 Dec 2023 | 5.03 | 5.13 | 5.01 | 5.13 | 5.03 | 764,500 |
30 Nov 2023 | 5.22 | 5.22 | 5.02 | 5.03 | 4.93 | 1,265,600 |
29 Nov 2023 | 5.27 | 5.31 | 5.24 | 5.29 | 5.18 | 517,900 |
28 Nov 2023 | 5.24 | 5.25 | 5.18 | 5.20 | 5.10 | 777,200 |
27 Nov 2023 | 5.16 | 5.22 | 5.13 | 5.18 | 5.08 | 596,900 |
24 Nov 2023 | 5.19 | 5.26 | 5.18 | 5.23 | 5.13 | 281,000 |
22 Nov 2023 | 5.23 | 5.24 | 5.15 | 5.19 | 5.09 | 612,600 |
21 Nov 2023 | 5.17 | 5.19 | 5.13 | 5.14 | 5.04 | 476,900 |
20 Nov 2023 | 5.22 | 5.24 | 5.17 | 5.23 | 5.13 | 798,800 |
17 Nov 2023 | 5.09 | 5.10 | 5.02 | 5.08 | 4.98 | 764,600 |
16 Nov 2023 | 5.14 | 5.14 | 5.01 | 5.04 | 4.94 | 488,300 |
15 Nov 2023 | 5.01 | 5.16 | 5.01 | 5.13 | 5.03 | 1,259,100 |
14 Nov 2023 | 4.96 | 5.14 | 4.94 | 5.10 | 5.00 | 1,883,600 |
13 Nov 2023 | 4.67 | 4.72 | 4.65 | 4.70 | 4.61 | 1,598,800 |
10 Nov 2023 | 4.87 | 4.91 | 4.81 | 4.89 | 4.79 | 947,000 |
09 Nov 2023 | 4.93 | 5.02 | 4.88 | 4.89 | 4.79 | 1,507,600 |
08 Nov 2023 | 4.94 | 5.06 | 4.94 | 5.02 | 4.92 | 1,803,600 |
07 Nov 2023 | 4.98 | 4.98 | 4.78 | 4.81 | 4.71 | 1,351,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |