Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.88 | 5.92 | 5.88 | 5.91 | 5.91 | 1,702 |
01 May 2024 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | 2,600 |
30 Apr 2024 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 1,500 |
29 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | 7,000 |
26 Apr 2024 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 1,600 |
25 Apr 2024 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | 4,000 |
24 Apr 2024 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | 1,900 |
23 Apr 2024 | 5.87 | 5.92 | 5.86 | 5.91 | 5.91 | 4,200 |
22 Apr 2024 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 5,100 |
19 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 3,800 |
18 Apr 2024 | 5.82 | 5.86 | 5.82 | 5.84 | 5.84 | 1,600 |
17 Apr 2024 | 5.83 | 5.83 | 5.78 | 5.82 | 5.82 | 6,000 |
16 Apr 2024 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | 8,500 |
15 Apr 2024 | 5.89 | 5.91 | 5.84 | 5.84 | 5.84 | 700 |
12 Apr 2024 | 5.91 | 5.93 | 5.90 | 5.91 | 5.91 | 1,000 |
12 Apr 2024 | 0.028 Dividend | |||||
11 Apr 2024 | 5.98 | 5.98 | 5.93 | 5.93 | 5.90 | 3,500 |
10 Apr 2024 | 5.98 | 5.99 | 5.97 | 5.98 | 5.95 | 4,100 |
09 Apr 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.96 | 4,700 |
08 Apr 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 5.98 | 600 |
05 Apr 2024 | 6.04 | 6.04 | 5.99 | 6.01 | 5.98 | 5,700 |
04 Apr 2024 | 6.02 | 6.05 | 6.02 | 6.05 | 6.02 | 9,100 |
03 Apr 2024 | 6.02 | 6.06 | 6.02 | 6.04 | 6.01 | 1,500 |
02 Apr 2024 | 6.10 | 6.10 | 6.04 | 6.04 | 6.01 | 12,700 |
01 Apr 2024 | 6.12 | 6.12 | 6.07 | 6.09 | 6.06 | 7,800 |
28 Mar 2024 | 6.10 | 6.12 | 6.06 | 6.09 | 6.06 | 8,100 |
27 Mar 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.07 | 12,600 |
26 Mar 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 6.02 | 6,000 |
25 Mar 2024 | 6.07 | 6.07 | 6.04 | 6.04 | 6.01 | 1,100 |
22 Mar 2024 | 5.99 | 6.05 | 5.99 | 6.05 | 6.02 | 2,100 |
21 Mar 2024 | 6.04 | 6.05 | 6.02 | 6.03 | 6.00 | 3,400 |
20 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | 400 |
19 Mar 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.00 | 3,000 |
18 Mar 2024 | 6.08 | 6.08 | 6.00 | 6.01 | 5.98 | 11,100 |
15 Mar 2024 | 6.04 | 6.04 | 6.03 | 6.04 | 6.01 | 7,400 |
14 Mar 2024 | 6.03 | 6.06 | 6.03 | 6.04 | 6.01 | 11,200 |
14 Mar 2024 | 0.028 Dividend | |||||
13 Mar 2024 | 6.06 | 6.07 | 6.06 | 6.07 | 6.01 | 7,200 |
12 Mar 2024 | 6.05 | 6.07 | 6.05 | 6.06 | 6.00 | 1,700 |
11 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | - |
08 Mar 2024 | 6.01 | 6.02 | 6.01 | 6.02 | 5.96 | 1,200 |
07 Mar 2024 | 5.98 | 6.02 | 5.98 | 6.02 | 5.96 | 13,500 |
06 Mar 2024 | 5.97 | 6.00 | 5.97 | 6.00 | 5.94 | 1,100 |
05 Mar 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.92 | 2,200 |
04 Mar 2024 | 5.94 | 5.99 | 5.94 | 5.96 | 5.90 | 9,100 |
01 Mar 2024 | 5.98 | 5.99 | 5.94 | 5.99 | 5.93 | 10,400 |
29 Feb 2024 | 5.91 | 5.95 | 5.89 | 5.94 | 5.88 | 9,800 |
28 Feb 2024 | 5.88 | 5.88 | 5.86 | 5.87 | 5.82 | 13,000 |
27 Feb 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.81 | 1,500 |
26 Feb 2024 | 5.83 | 5.93 | 5.83 | 5.88 | 5.83 | 15,500 |
23 Feb 2024 | 5.90 | 5.91 | 5.79 | 5.82 | 5.77 | 426,600 |
22 Feb 2024 | 5.94 | 5.98 | 5.87 | 5.87 | 5.82 | 198,500 |
21 Feb 2024 | 5.99 | 5.99 | 5.94 | 5.96 | 5.90 | 1,100 |
20 Feb 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.90 | 1,900 |
16 Feb 2024 | 5.93 | 5.96 | 5.93 | 5.96 | 5.90 | 1,800 |
15 Feb 2024 | 5.98 | 5.98 | 5.97 | 5.98 | 5.92 | 1,200 |
14 Feb 2024 | 5.92 | 5.95 | 5.92 | 5.95 | 5.89 | 800 |
14 Feb 2024 | 0.028 Dividend | |||||
13 Feb 2024 | 5.85 | 5.98 | 5.85 | 5.95 | 5.87 | 18,700 |
12 Feb 2024 | 6.04 | 6.05 | 6.01 | 6.02 | 5.94 | 5,600 |
09 Feb 2024 | 6.01 | 6.04 | 6.01 | 6.03 | 5.95 | 2,200 |
08 Feb 2024 | 6.03 | 6.04 | 6.02 | 6.03 | 5.95 | 11,800 |
07 Feb 2024 | 6.04 | 6.08 | 6.04 | 6.05 | 5.97 | 3,800 |
06 Feb 2024 | 6.06 | 6.06 | 6.03 | 6.04 | 5.96 | 3,500 |
05 Feb 2024 | 6.04 | 6.05 | 6.02 | 6.02 | 5.94 | 2,900 |
02 Feb 2024 | 6.10 | 6.10 | 6.03 | 6.03 | 5.95 | 3,800 |
01 Feb 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.01 | 2,900 |
31 Jan 2024 | 6.08 | 6.09 | 6.05 | 6.05 | 5.97 | 4,300 |
30 Jan 2024 | 5.97 | 6.05 | 5.97 | 6.05 | 5.97 | 4,600 |
29 Jan 2024 | 5.98 | 5.99 | 5.98 | 5.99 | 5.91 | 2,200 |
26 Jan 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.90 | 5,400 |
25 Jan 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.90 | 8,100 |
24 Jan 2024 | 5.94 | 5.98 | 5.93 | 5.96 | 5.88 | 13,100 |
23 Jan 2024 | 5.92 | 5.99 | 5.87 | 5.99 | 5.91 | 12,000 |
22 Jan 2024 | 5.89 | 5.92 | 5.89 | 5.92 | 5.84 | 2,700 |
19 Jan 2024 | 5.85 | 5.87 | 5.84 | 5.87 | 5.79 | 26,900 |
18 Jan 2024 | 5.88 | 5.88 | 5.84 | 5.87 | 5.79 | 9,400 |
17 Jan 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.77 | 2,000 |
16 Jan 2024 | 5.89 | 5.89 | 5.87 | 5.88 | 5.80 | 7,500 |
12 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | 9,400 |
11 Jan 2024 | 5.88 | 5.88 | 5.84 | 5.86 | 5.78 | 8,600 |
11 Jan 2024 | 0.028 Dividend | |||||
10 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.78 | 1,100 |
09 Jan 2024 | 5.86 | 5.95 | 5.86 | 5.90 | 5.79 | 3,700 |
08 Jan 2024 | 5.84 | 5.91 | 5.84 | 5.89 | 5.78 | 4,500 |
05 Jan 2024 | 5.88 | 5.90 | 5.88 | 5.88 | 5.77 | 2,000 |
04 Jan 2024 | 5.83 | 5.89 | 5.83 | 5.89 | 5.78 | 4,900 |
03 Jan 2024 | 5.89 | 5.89 | 5.88 | 5.88 | 5.77 | 1,600 |
02 Jan 2024 | 5.89 | 5.94 | 5.84 | 5.92 | 5.81 | 10,100 |
29 Dec 2023 | 5.93 | 5.95 | 5.88 | 5.91 | 5.80 | 7,000 |
28 Dec 2023 | 5.89 | 5.91 | 5.89 | 5.89 | 5.78 | 2,900 |
27 Dec 2023 | 5.86 | 5.91 | 5.86 | 5.91 | 5.80 | 11,900 |
26 Dec 2023 | 5.85 | 5.85 | 5.80 | 5.84 | 5.73 | 4,200 |
22 Dec 2023 | 5.84 | 5.87 | 5.82 | 5.87 | 5.76 | 7,000 |
21 Dec 2023 | 5.83 | 5.83 | 5.80 | 5.83 | 5.72 | 1,300 |
20 Dec 2023 | 5.83 | 5.86 | 5.83 | 5.84 | 5.73 | 10,700 |
19 Dec 2023 | 5.83 | 5.85 | 5.83 | 5.84 | 5.73 | 18,100 |
18 Dec 2023 | 5.80 | 5.81 | 5.80 | 5.81 | 5.70 | 3,700 |
15 Dec 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.69 | 5,700 |
14 Dec 2023 | 5.80 | 5.84 | 5.79 | 5.80 | 5.69 | 32,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |