Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | 13,000 |
31 May 2024 | 5.33 | 5.37 | 5.33 | 5.36 | 5.36 | 19,100 |
31 May 2024 | 0.02 Dividend | |||||
30 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 100 |
29 May 2024 | 5.35 | 5.37 | 5.33 | 5.33 | 5.31 | 13,000 |
28 May 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.34 | 2,500 |
27 May 2024 | 5.36 | 5.37 | 5.35 | 5.35 | 5.33 | 7,100 |
24 May 2024 | 5.35 | 5.37 | 5.33 | 5.33 | 5.31 | 20,000 |
23 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | 800 |
22 May 2024 | 5.36 | 5.36 | 5.32 | 5.35 | 5.33 | 3,300 |
21 May 2024 | 5.29 | 5.36 | 5.29 | 5.35 | 5.33 | 17,100 |
17 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 6,500 |
16 May 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.33 | 17,200 |
15 May 2024 | 5.36 | 5.37 | 5.35 | 5.35 | 5.33 | 9,100 |
14 May 2024 | 5.35 | 5.36 | 5.35 | 5.36 | 5.34 | 9,600 |
13 May 2024 | 5.36 | 5.36 | 5.34 | 5.35 | 5.33 | 11,600 |
10 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 2,300 |
09 May 2024 | 5.34 | 5.34 | 5.31 | 5.31 | 5.29 | 3,700 |
08 May 2024 | 5.27 | 5.35 | 5.27 | 5.35 | 5.33 | 6,100 |
07 May 2024 | 5.27 | 5.28 | 5.27 | 5.27 | 5.25 | 6,800 |
06 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 600 |
03 May 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.30 | 5,400 |
02 May 2024 | 5.34 | 5.45 | 5.34 | 5.45 | 5.43 | 27,200 |
01 May 2024 | 5.30 | 5.34 | 5.30 | 5.33 | 5.31 | 8,500 |
30 Apr 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.29 | 4,100 |
29 Apr 2024 | 5.28 | 5.35 | 5.25 | 5.27 | 5.25 | 10,900 |
29 Apr 2024 | 0.02 Dividend | |||||
26 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 700 |
25 Apr 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.29 | 400 |
24 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | - |
23 Apr 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.32 | 2,300 |
22 Apr 2024 | 5.32 | 5.35 | 5.30 | 5.31 | 5.27 | 5,200 |
19 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 1,200 |
18 Apr 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.32 | 7,300 |
17 Apr 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.26 | 7,800 |
16 Apr 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.28 | 2,800 |
15 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | 600 |
12 Apr 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.25 | 3,200 |
11 Apr 2024 | 5.35 | 5.35 | 5.27 | 5.33 | 5.29 | 3,300 |
10 Apr 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.23 | 4,400 |
09 Apr 2024 | 5.33 | 5.35 | 5.31 | 5.31 | 5.27 | 1,800 |
08 Apr 2024 | 5.35 | 5.35 | 5.30 | 5.33 | 5.29 | 3,300 |
05 Apr 2024 | 5.39 | 5.43 | 5.38 | 5.40 | 5.36 | 11,500 |
04 Apr 2024 | 5.38 | 5.39 | 5.37 | 5.39 | 5.35 | 3,300 |
03 Apr 2024 | 5.31 | 5.35 | 5.26 | 5.35 | 5.31 | 5,700 |
02 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | 1,100 |
01 Apr 2024 | 5.27 | 5.40 | 5.27 | 5.40 | 5.36 | 17,100 |
28 Mar 2024 | 5.35 | 5.36 | 5.31 | 5.36 | 5.32 | 10,600 |
27 Mar 2024 | 5.28 | 5.38 | 5.28 | 5.33 | 5.29 | 6,000 |
27 Mar 2024 | 0.02 Dividend | |||||
26 Mar 2024 | 5.28 | 5.33 | 5.27 | 5.33 | 5.27 | 23,000 |
25 Mar 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.25 | 1,500 |
22 Mar 2024 | 5.33 | 5.39 | 5.33 | 5.38 | 5.32 | 3,900 |
21 Mar 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.34 | 3,600 |
20 Mar 2024 | 5.31 | 5.38 | 5.31 | 5.38 | 5.32 | 7,000 |
19 Mar 2024 | 5.31 | 5.31 | 5.26 | 5.31 | 5.25 | 5,600 |
18 Mar 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.23 | 3,700 |
15 Mar 2024 | 5.36 | 5.36 | 5.31 | 5.33 | 5.27 | 2,900 |
14 Mar 2024 | 5.31 | 5.38 | 5.31 | 5.36 | 5.30 | 9,400 |
13 Mar 2024 | 5.38 | 5.38 | 5.34 | 5.36 | 5.30 | 1,600 |
12 Mar 2024 | 5.33 | 5.36 | 5.31 | 5.36 | 5.30 | 3,700 |
11 Mar 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.29 | 6,000 |
08 Mar 2024 | 5.32 | 5.34 | 5.29 | 5.34 | 5.28 | 71,500 |
07 Mar 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.26 | 16,100 |
06 Mar 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.25 | 9,000 |
05 Mar 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.25 | 62,300 |
04 Mar 2024 | 5.25 | 5.30 | 5.25 | 5.28 | 5.22 | 15,700 |
01 Mar 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.25 | 2,600 |
29 Feb 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.29 | 1,900 |
28 Feb 2024 | 5.32 | 5.36 | 5.32 | 5.36 | 5.30 | 51,900 |
28 Feb 2024 | 0.02 Dividend | |||||
27 Feb 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.27 | 15,100 |
26 Feb 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.21 | 15,400 |
23 Feb 2024 | 5.30 | 5.39 | 5.25 | 5.34 | 5.26 | 144,400 |
22 Feb 2024 | 5.30 | 5.35 | 5.29 | 5.30 | 5.22 | 6,800 |
21 Feb 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 5.22 | 14,100 |
20 Feb 2024 | 5.32 | 5.35 | 5.32 | 5.34 | 5.26 | 6,100 |
16 Feb 2024 | 5.33 | 5.37 | 5.26 | 5.37 | 5.29 | 71,400 |
15 Feb 2024 | 5.30 | 5.35 | 5.28 | 5.35 | 5.27 | 35,700 |
14 Feb 2024 | 5.35 | 5.38 | 5.34 | 5.35 | 5.27 | 5,100 |
13 Feb 2024 | 5.43 | 5.44 | 5.40 | 5.43 | 5.35 | 14,500 |
12 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | 2,100 |
09 Feb 2024 | 5.34 | 5.38 | 5.30 | 5.38 | 5.30 | 2,200 |
08 Feb 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.27 | 12,900 |
07 Feb 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.33 | 2,100 |
06 Feb 2024 | 5.33 | 5.37 | 5.33 | 5.37 | 5.29 | 9,100 |
05 Feb 2024 | 5.29 | 5.35 | 5.29 | 5.35 | 5.27 | 5,800 |
02 Feb 2024 | 5.28 | 5.35 | 5.27 | 5.35 | 5.27 | 4,900 |
01 Feb 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.23 | 6,900 |
31 Jan 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.22 | 10,400 |
30 Jan 2024 | 5.30 | 5.34 | 5.27 | 5.30 | 5.22 | 12,600 |
30 Jan 2024 | 0.02 Dividend | |||||
29 Jan 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.25 | 6,800 |
26 Jan 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 5.32 | 28,600 |
25 Jan 2024 | 5.36 | 5.41 | 5.35 | 5.40 | 5.30 | 5,000 |
24 Jan 2024 | 5.38 | 5.44 | 5.38 | 5.40 | 5.30 | 15,200 |
23 Jan 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.29 | 7,000 |
22 Jan 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.21 | 4,900 |
19 Jan 2024 | 5.32 | 5.35 | 5.25 | 5.30 | 5.20 | 71,700 |
18 Jan 2024 | 5.38 | 5.39 | 5.27 | 5.34 | 5.24 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |