Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 1,786,100 |
30 Apr 2024 | 5.00 | 5.01 | 4.97 | 4.99 | 4.99 | 2,127,400 |
29 Apr 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | 1,885,000 |
26 Apr 2024 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 1,627,800 |
25 Apr 2024 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | 1,253,600 |
24 Apr 2024 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | 1,544,600 |
23 Apr 2024 | 4.97 | 4.99 | 4.95 | 4.96 | 4.96 | 1,582,100 |
22 Apr 2024 | 4.96 | 4.99 | 4.95 | 4.96 | 4.96 | 2,084,100 |
19 Apr 2024 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | 1,836,900 |
18 Apr 2024 | 5.02 | 5.03 | 4.99 | 4.99 | 4.99 | 1,798,100 |
17 Apr 2024 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 1,245,200 |
16 Apr 2024 | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | 1,802,700 |
15 Apr 2024 | 5.02 | 5.03 | 4.95 | 4.97 | 4.97 | 3,269,800 |
15 Apr 2024 | 0.08 Dividend | |||||
12 Apr 2024 | 5.11 | 5.12 | 5.03 | 5.06 | 4.98 | 5,584,100 |
11 Apr 2024 | 5.13 | 5.14 | 5.10 | 5.11 | 5.03 | 2,609,100 |
10 Apr 2024 | 5.12 | 5.14 | 5.10 | 5.10 | 5.02 | 2,730,700 |
09 Apr 2024 | 5.15 | 5.16 | 5.12 | 5.13 | 5.05 | 2,051,700 |
08 Apr 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 5.06 | 2,338,700 |
05 Apr 2024 | 5.11 | 5.15 | 5.11 | 5.14 | 5.06 | 1,372,600 |
04 Apr 2024 | 5.11 | 5.15 | 5.09 | 5.10 | 5.02 | 1,820,700 |
03 Apr 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 5.01 | 4,909,200 |
02 Apr 2024 | 5.06 | 5.11 | 5.05 | 5.08 | 5.00 | 2,209,700 |
01 Apr 2024 | 5.10 | 5.11 | 5.07 | 5.07 | 4.99 | 2,398,200 |
28 Mar 2024 | 5.11 | 5.12 | 5.06 | 5.08 | 5.00 | 2,429,100 |
27 Mar 2024 | 5.08 | 5.11 | 5.07 | 5.08 | 5.00 | 1,560,600 |
26 Mar 2024 | 5.09 | 5.11 | 5.05 | 5.06 | 4.98 | 1,721,300 |
25 Mar 2024 | 5.10 | 5.11 | 5.08 | 5.08 | 5.00 | 1,755,900 |
22 Mar 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.00 | 1,676,600 |
21 Mar 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 4.98 | 1,926,700 |
20 Mar 2024 | 5.02 | 5.06 | 5.00 | 5.04 | 4.96 | 2,376,200 |
19 Mar 2024 | 5.04 | 5.05 | 5.01 | 5.02 | 4.94 | 2,011,800 |
18 Mar 2024 | 5.07 | 5.07 | 5.03 | 5.04 | 4.96 | 1,495,000 |
15 Mar 2024 | 5.04 | 5.08 | 5.04 | 5.06 | 4.98 | 1,090,700 |
14 Mar 2024 | 5.07 | 5.09 | 5.00 | 5.03 | 4.95 | 2,992,600 |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 5.18 | 5.19 | 5.15 | 5.15 | 4.99 | 2,409,900 |
12 Mar 2024 | 5.17 | 5.18 | 5.12 | 5.16 | 5.00 | 2,275,700 |
11 Mar 2024 | 5.19 | 5.20 | 5.15 | 5.16 | 5.00 | 2,328,900 |
08 Mar 2024 | 5.23 | 5.26 | 5.15 | 5.18 | 5.02 | 2,843,200 |
07 Mar 2024 | 5.19 | 5.25 | 5.18 | 5.24 | 5.08 | 1,903,000 |
06 Mar 2024 | 5.16 | 5.19 | 5.16 | 5.18 | 5.02 | 1,117,500 |
05 Mar 2024 | 5.17 | 5.18 | 5.13 | 5.15 | 4.99 | 1,266,600 |
04 Mar 2024 | 5.19 | 5.23 | 5.12 | 5.15 | 4.99 | 1,909,700 |
01 Mar 2024 | 5.10 | 5.21 | 5.09 | 5.16 | 5.00 | 2,783,200 |
29 Feb 2024 | 5.08 | 5.11 | 5.05 | 5.09 | 4.93 | 2,383,900 |
28 Feb 2024 | 5.06 | 5.08 | 5.04 | 5.05 | 4.89 | 1,327,100 |
27 Feb 2024 | 5.07 | 5.08 | 5.03 | 5.06 | 4.90 | 2,026,100 |
26 Feb 2024 | 5.09 | 5.10 | 5.06 | 5.07 | 4.91 | 1,807,600 |
23 Feb 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 4.93 | 1,324,100 |
22 Feb 2024 | 5.08 | 5.09 | 5.05 | 5.06 | 4.90 | 1,753,700 |
21 Feb 2024 | 5.06 | 5.07 | 5.05 | 5.05 | 4.89 | 1,747,300 |
20 Feb 2024 | 5.07 | 5.10 | 5.07 | 5.09 | 4.93 | 1,383,600 |
16 Feb 2024 | 5.11 | 5.13 | 5.07 | 5.09 | 4.93 | 1,739,100 |
15 Feb 2024 | 5.13 | 5.16 | 5.10 | 5.12 | 4.96 | 1,871,300 |
14 Feb 2024 | 5.17 | 5.20 | 5.09 | 5.13 | 4.97 | 4,964,000 |
14 Feb 2024 | 0.08 Dividend | |||||
13 Feb 2024 | 5.33 | 5.34 | 5.24 | 5.27 | 5.03 | 3,641,600 |
12 Feb 2024 | 5.37 | 5.41 | 5.32 | 5.34 | 5.10 | 2,999,100 |
09 Feb 2024 | 5.41 | 5.41 | 5.33 | 5.36 | 5.11 | 2,290,600 |
08 Feb 2024 | 5.33 | 5.40 | 5.31 | 5.39 | 5.14 | 1,769,000 |
07 Feb 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 5.08 | 1,190,800 |
06 Feb 2024 | 5.27 | 5.31 | 5.26 | 5.30 | 5.06 | 1,069,200 |
05 Feb 2024 | 5.31 | 5.31 | 5.26 | 5.28 | 5.04 | 1,330,700 |
02 Feb 2024 | 5.24 | 5.32 | 5.22 | 5.32 | 5.08 | 1,974,800 |
01 Feb 2024 | 5.16 | 5.28 | 5.14 | 5.24 | 5.00 | 1,970,600 |
31 Jan 2024 | 5.19 | 5.22 | 5.11 | 5.12 | 4.89 | 2,093,200 |
30 Jan 2024 | 5.28 | 5.29 | 5.17 | 5.18 | 4.94 | 2,036,200 |
29 Jan 2024 | 5.22 | 5.30 | 5.19 | 5.28 | 5.04 | 1,824,400 |
26 Jan 2024 | 5.19 | 5.23 | 5.18 | 5.20 | 4.96 | 1,587,700 |
25 Jan 2024 | 5.17 | 5.23 | 5.16 | 5.21 | 4.97 | 1,421,700 |
24 Jan 2024 | 5.15 | 5.19 | 5.15 | 5.18 | 4.94 | 1,235,400 |
23 Jan 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 4.92 | 1,175,100 |
22 Jan 2024 | 5.09 | 5.15 | 5.09 | 5.14 | 4.90 | 1,613,800 |
19 Jan 2024 | 5.10 | 5.11 | 5.07 | 5.09 | 4.86 | 1,329,400 |
18 Jan 2024 | 5.08 | 5.10 | 5.06 | 5.09 | 4.86 | 1,006,400 |
17 Jan 2024 | 5.08 | 5.10 | 5.05 | 5.07 | 4.84 | 1,459,500 |
16 Jan 2024 | 5.04 | 5.12 | 5.01 | 5.10 | 4.87 | 2,873,100 |
16 Jan 2024 | 0.08 Dividend | |||||
12 Jan 2024 | 5.11 | 5.14 | 5.09 | 5.09 | 4.78 | 2,524,800 |
11 Jan 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 4.79 | 1,632,700 |
10 Jan 2024 | 5.12 | 5.16 | 5.11 | 5.13 | 4.82 | 1,852,100 |
09 Jan 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 4.82 | 2,038,700 |
08 Jan 2024 | 5.07 | 5.10 | 5.04 | 5.10 | 4.79 | 2,355,200 |
05 Jan 2024 | 5.02 | 5.06 | 5.01 | 5.06 | 4.75 | 1,720,800 |
04 Jan 2024 | 4.98 | 5.05 | 4.98 | 5.04 | 4.73 | 1,758,800 |
03 Jan 2024 | 4.98 | 4.98 | 4.94 | 4.97 | 4.67 | 1,710,500 |
02 Jan 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.67 | 1,840,900 |
29 Dec 2023 | 4.96 | 4.97 | 4.90 | 4.94 | 4.64 | 1,777,900 |
28 Dec 2023 | 4.96 | 4.98 | 4.92 | 4.94 | 4.64 | 1,679,400 |
27 Dec 2023 | 4.92 | 4.97 | 4.92 | 4.96 | 4.66 | 1,691,700 |
26 Dec 2023 | 4.89 | 4.94 | 4.88 | 4.93 | 4.63 | 1,804,600 |
22 Dec 2023 | 4.88 | 4.91 | 4.86 | 4.88 | 4.58 | 1,775,300 |
21 Dec 2023 | 4.84 | 4.89 | 4.83 | 4.88 | 4.58 | 1,251,300 |
20 Dec 2023 | 4.88 | 4.88 | 4.83 | 4.84 | 4.55 | 2,001,400 |
19 Dec 2023 | 4.88 | 4.91 | 4.86 | 4.88 | 4.58 | 2,056,700 |
18 Dec 2023 | 4.85 | 4.89 | 4.83 | 4.87 | 4.57 | 1,574,600 |
15 Dec 2023 | 4.85 | 4.86 | 4.82 | 4.83 | 4.54 | 2,221,300 |
14 Dec 2023 | 4.90 | 4.93 | 4.84 | 4.84 | 4.55 | 3,148,500 |
14 Dec 2023 | 0.08 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |