Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | 551,223 |
02 May 2024 | 4.93 | 4.94 | 4.89 | 4.94 | 4.94 | 237,800 |
01 May 2024 | 4.92 | 4.96 | 4.86 | 4.88 | 4.88 | 509,000 |
30 Apr 2024 | 4.94 | 5.02 | 4.89 | 4.92 | 4.92 | 950,800 |
29 Apr 2024 | 4.93 | 4.94 | 4.90 | 4.93 | 4.93 | 260,700 |
26 Apr 2024 | 4.86 | 4.92 | 4.85 | 4.90 | 4.90 | 292,100 |
25 Apr 2024 | 4.94 | 4.95 | 4.82 | 4.84 | 4.84 | 478,700 |
24 Apr 2024 | 4.90 | 5.04 | 4.87 | 4.98 | 4.98 | 974,300 |
23 Apr 2024 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | 660,200 |
22 Apr 2024 | 4.80 | 4.90 | 4.77 | 4.88 | 4.88 | 387,900 |
19 Apr 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 354,600 |
18 Apr 2024 | 4.77 | 4.80 | 4.68 | 4.70 | 4.70 | 699,000 |
18 Apr 2024 | 0.06 Dividend | |||||
17 Apr 2024 | 4.79 | 4.96 | 4.78 | 4.84 | 4.78 | 978,500 |
16 Apr 2024 | 4.83 | 4.90 | 4.75 | 4.78 | 4.72 | 593,900 |
15 Apr 2024 | 4.99 | 5.01 | 4.79 | 4.83 | 4.77 | 616,700 |
12 Apr 2024 | 5.01 | 5.03 | 4.93 | 4.96 | 4.90 | 944,900 |
11 Apr 2024 | 5.17 | 5.17 | 5.04 | 5.04 | 4.98 | 756,700 |
10 Apr 2024 | 5.22 | 5.22 | 5.11 | 5.15 | 5.09 | 500,000 |
09 Apr 2024 | 5.24 | 5.29 | 5.22 | 5.29 | 5.22 | 367,200 |
08 Apr 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.14 | 364,100 |
05 Apr 2024 | 5.16 | 5.20 | 5.13 | 5.17 | 5.11 | 239,600 |
04 Apr 2024 | 5.20 | 5.21 | 5.12 | 5.16 | 5.10 | 422,600 |
03 Apr 2024 | 5.18 | 5.20 | 5.14 | 5.18 | 5.12 | 267,900 |
02 Apr 2024 | 5.19 | 5.26 | 5.16 | 5.19 | 5.13 | 333,500 |
01 Apr 2024 | 5.39 | 5.39 | 5.28 | 5.29 | 5.22 | 458,700 |
28 Mar 2024 | 5.30 | 5.41 | 5.26 | 5.38 | 5.31 | 911,800 |
27 Mar 2024 | 5.23 | 5.28 | 5.21 | 5.26 | 5.19 | 425,000 |
26 Mar 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 5.16 | 436,900 |
25 Mar 2024 | 5.18 | 5.21 | 5.14 | 5.17 | 5.11 | 392,400 |
22 Mar 2024 | 5.22 | 5.22 | 5.14 | 5.18 | 5.12 | 296,900 |
21 Mar 2024 | 5.16 | 5.22 | 5.15 | 5.21 | 5.15 | 433,200 |
20 Mar 2024 | 5.09 | 5.16 | 5.05 | 5.15 | 5.09 | 563,400 |
19 Mar 2024 | 5.22 | 5.22 | 5.09 | 5.12 | 5.06 | 535,000 |
19 Mar 2024 | 0.06 Dividend | |||||
18 Mar 2024 | 5.27 | 5.31 | 5.22 | 5.27 | 5.15 | 545,800 |
15 Mar 2024 | 5.23 | 5.25 | 5.19 | 5.24 | 5.12 | 288,500 |
14 Mar 2024 | 5.33 | 5.33 | 5.16 | 5.24 | 5.12 | 607,400 |
13 Mar 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 5.19 | 516,000 |
12 Mar 2024 | 5.34 | 5.39 | 5.29 | 5.38 | 5.25 | 493,700 |
11 Mar 2024 | 5.26 | 5.33 | 5.23 | 5.33 | 5.20 | 533,600 |
08 Mar 2024 | 5.17 | 5.26 | 5.16 | 5.24 | 5.12 | 550,100 |
07 Mar 2024 | 5.16 | 5.21 | 5.13 | 5.15 | 5.03 | 571,100 |
06 Mar 2024 | 5.08 | 5.14 | 5.06 | 5.12 | 5.00 | 586,200 |
05 Mar 2024 | 5.08 | 5.11 | 5.03 | 5.03 | 4.91 | 409,200 |
04 Mar 2024 | 5.06 | 5.09 | 5.01 | 5.09 | 4.97 | 674,800 |
01 Mar 2024 | 5.06 | 5.08 | 4.98 | 5.08 | 4.96 | 753,800 |
29 Feb 2024 | 5.05 | 5.09 | 5.01 | 5.04 | 4.92 | 718,200 |
28 Feb 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.85 | 746,700 |
27 Feb 2024 | 4.99 | 5.03 | 4.96 | 4.98 | 4.86 | 570,300 |
26 Feb 2024 | 5.06 | 5.06 | 4.96 | 4.97 | 4.85 | 593,900 |
23 Feb 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 4.95 | 698,500 |
22 Feb 2024 | 5.13 | 5.15 | 5.07 | 5.10 | 4.98 | 557,900 |
21 Feb 2024 | 5.10 | 5.12 | 5.07 | 5.11 | 4.99 | 339,800 |
20 Feb 2024 | 5.09 | 5.12 | 5.02 | 5.12 | 5.00 | 712,700 |
16 Feb 2024 | 5.26 | 5.28 | 5.09 | 5.10 | 4.98 | 713,900 |
16 Feb 2024 | 0.06 Dividend | |||||
15 Feb 2024 | 5.25 | 5.37 | 5.25 | 5.37 | 5.18 | 1,327,900 |
14 Feb 2024 | 5.09 | 5.22 | 5.07 | 5.22 | 5.04 | 1,515,200 |
13 Feb 2024 | 5.06 | 5.06 | 4.95 | 5.03 | 4.86 | 1,025,600 |
12 Feb 2024 | 5.07 | 5.15 | 5.07 | 5.10 | 4.92 | 555,000 |
09 Feb 2024 | 5.08 | 5.10 | 5.02 | 5.07 | 4.89 | 603,200 |
08 Feb 2024 | 5.09 | 5.11 | 5.05 | 5.07 | 4.89 | 712,500 |
07 Feb 2024 | 5.15 | 5.17 | 5.07 | 5.08 | 4.90 | 595,500 |
06 Feb 2024 | 5.08 | 5.21 | 5.07 | 5.12 | 4.94 | 643,200 |
05 Feb 2024 | 5.25 | 5.25 | 5.05 | 5.07 | 4.89 | 1,146,800 |
02 Feb 2024 | 5.31 | 5.31 | 5.23 | 5.25 | 5.07 | 508,600 |
01 Feb 2024 | 5.27 | 5.35 | 5.22 | 5.35 | 5.17 | 674,000 |
31 Jan 2024 | 5.39 | 5.46 | 5.23 | 5.23 | 5.05 | 1,097,100 |
30 Jan 2024 | 5.43 | 5.43 | 5.35 | 5.37 | 5.18 | 697,800 |
29 Jan 2024 | 5.36 | 5.43 | 5.34 | 5.43 | 5.24 | 729,200 |
26 Jan 2024 | 5.34 | 5.38 | 5.29 | 5.32 | 5.14 | 644,800 |
25 Jan 2024 | 5.31 | 5.38 | 5.28 | 5.30 | 5.12 | 820,800 |
24 Jan 2024 | 5.42 | 5.43 | 5.27 | 5.27 | 5.09 | 862,900 |
23 Jan 2024 | 5.39 | 5.43 | 5.31 | 5.34 | 5.16 | 768,700 |
22 Jan 2024 | 5.27 | 5.36 | 5.25 | 5.36 | 5.17 | 1,035,900 |
19 Jan 2024 | 5.19 | 5.22 | 5.13 | 5.22 | 5.04 | 836,300 |
18 Jan 2024 | 5.23 | 5.28 | 5.16 | 5.16 | 4.98 | 623,000 |
18 Jan 2024 | 0.06 Dividend | |||||
17 Jan 2024 | 5.37 | 5.37 | 5.22 | 5.27 | 5.03 | 766,500 |
16 Jan 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.13 | 928,500 |
12 Jan 2024 | 5.53 | 5.56 | 5.41 | 5.47 | 5.22 | 685,400 |
11 Jan 2024 | 5.53 | 5.53 | 5.40 | 5.50 | 5.25 | 833,600 |
10 Jan 2024 | 5.42 | 5.56 | 5.42 | 5.52 | 5.27 | 1,222,600 |
09 Jan 2024 | 5.47 | 5.47 | 5.36 | 5.42 | 5.17 | 877,300 |
08 Jan 2024 | 5.40 | 5.47 | 5.32 | 5.47 | 5.22 | 793,900 |
05 Jan 2024 | 5.40 | 5.41 | 5.30 | 5.38 | 5.13 | 1,019,200 |
04 Jan 2024 | 5.31 | 5.36 | 5.26 | 5.36 | 5.12 | 1,173,500 |
03 Jan 2024 | 5.47 | 5.47 | 5.29 | 5.29 | 5.05 | 1,343,100 |
02 Jan 2024 | 5.41 | 5.51 | 5.38 | 5.47 | 5.22 | 764,900 |
29 Dec 2023 | 5.43 | 5.49 | 5.41 | 5.43 | 5.18 | 1,183,500 |
28 Dec 2023 | 5.35 | 5.42 | 5.34 | 5.41 | 5.16 | 1,080,700 |
27 Dec 2023 | 5.33 | 5.42 | 5.32 | 5.38 | 5.13 | 840,200 |
26 Dec 2023 | 5.35 | 5.36 | 5.30 | 5.33 | 5.09 | 661,700 |
22 Dec 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 5.11 | 915,900 |
21 Dec 2023 | 5.29 | 5.33 | 5.19 | 5.27 | 5.03 | 783,300 |
20 Dec 2023 | 5.30 | 5.34 | 5.22 | 5.23 | 4.99 | 1,046,600 |
19 Dec 2023 | 5.28 | 5.32 | 5.25 | 5.30 | 5.06 | 1,037,600 |
19 Dec 2023 | 0.06 Dividend | |||||
18 Dec 2023 | 5.30 | 5.32 | 5.25 | 5.30 | 5.00 | 1,002,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |