Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | 3,110,400 |
22 Apr 2024 | 5.44 | 5.53 | 5.41 | 5.52 | 5.52 | 5,273,500 |
19 Apr 2024 | 5.30 | 5.38 | 5.22 | 5.25 | 5.25 | 6,377,300 |
18 Apr 2024 | 5.18 | 5.24 | 5.16 | 5.16 | 5.16 | 3,592,100 |
17 Apr 2024 | 5.27 | 5.30 | 5.25 | 5.25 | 5.25 | 2,227,300 |
16 Apr 2024 | 5.27 | 5.31 | 5.26 | 5.26 | 5.26 | 2,383,700 |
15 Apr 2024 | 5.46 | 5.47 | 5.31 | 5.32 | 5.32 | 5,864,000 |
12 Apr 2024 | 5.51 | 5.54 | 5.43 | 5.46 | 5.46 | 4,547,900 |
11 Apr 2024 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 3,606,100 |
10 Apr 2024 | 5.64 | 5.67 | 5.56 | 5.57 | 5.57 | 4,431,700 |
09 Apr 2024 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 3,851,700 |
08 Apr 2024 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | 6,632,200 |
05 Apr 2024 | 5.71 | 5.79 | 5.70 | 5.76 | 5.76 | 2,597,300 |
04 Apr 2024 | 5.76 | 5.82 | 5.71 | 5.75 | 5.75 | 4,717,100 |
03 Apr 2024 | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | 5,746,900 |
02 Apr 2024 | 5.57 | 5.69 | 5.57 | 5.61 | 5.61 | 4,528,000 |
01 Apr 2024 | 5.76 | 5.77 | 5.64 | 5.66 | 5.66 | 1,727,300 |
28 Mar 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 2,336,800 |
27 Mar 2024 | 5.64 | 5.70 | 5.63 | 5.70 | 5.70 | 2,826,600 |
26 Mar 2024 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 1,747,900 |
25 Mar 2024 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 2,641,600 |
22 Mar 2024 | 5.80 | 5.83 | 5.61 | 5.65 | 5.65 | 5,138,200 |
21 Mar 2024 | 5.87 | 5.90 | 5.79 | 5.84 | 5.84 | 3,984,600 |
20 Mar 2024 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 1,721,700 |
19 Mar 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 2,674,400 |
18 Mar 2024 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | 1,302,100 |
15 Mar 2024 | 6.13 | 6.14 | 6.11 | 6.13 | 6.13 | 2,879,600 |
14 Mar 2024 | 6.20 | 6.21 | 6.10 | 6.10 | 6.10 | 2,598,400 |
13 Mar 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | 1,512,900 |
12 Mar 2024 | 6.10 | 6.18 | 6.09 | 6.17 | 6.17 | 1,948,000 |
11 Mar 2024 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 1,482,100 |
08 Mar 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 1,982,100 |
07 Mar 2024 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 1,865,600 |
06 Mar 2024 | 6.15 | 6.17 | 6.10 | 6.10 | 6.10 | 2,605,800 |
05 Mar 2024 | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | 1,766,100 |
04 Mar 2024 | 6.20 | 6.27 | 6.18 | 6.25 | 6.25 | 1,436,600 |
01 Mar 2024 | 6.20 | 6.23 | 6.18 | 6.21 | 6.21 | 954,600 |
29 Feb 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.19 | 1,050,600 |
28 Feb 2024 | 6.18 | 6.19 | 6.13 | 6.16 | 6.16 | 1,323,600 |
27 Feb 2024 | 6.31 | 6.36 | 6.30 | 6.30 | 6.30 | 823,300 |
26 Feb 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 955,800 |
23 Feb 2024 | 6.35 | 6.38 | 6.33 | 6.35 | 6.35 | 1,119,100 |
22 Feb 2024 | 6.29 | 6.34 | 6.27 | 6.32 | 6.32 | 1,547,300 |
21 Feb 2024 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | 1,552,600 |
20 Feb 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 5,343,500 |
16 Feb 2024 | 6.40 | 6.45 | 6.32 | 6.43 | 6.43 | 3,672,600 |
15 Feb 2024 | 6.14 | 6.21 | 6.14 | 6.18 | 6.18 | 954,000 |
14 Feb 2024 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 1,659,500 |
13 Feb 2024 | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | 1,976,000 |
12 Feb 2024 | 5.97 | 6.01 | 5.96 | 5.98 | 5.98 | 1,396,300 |
09 Feb 2024 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | 691,400 |
08 Feb 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | 682,600 |
07 Feb 2024 | 5.90 | 5.92 | 5.86 | 5.90 | 5.90 | 2,037,400 |
06 Feb 2024 | 5.96 | 6.01 | 5.93 | 5.94 | 5.94 | 2,715,400 |
05 Feb 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 1,919,500 |
02 Feb 2024 | 5.77 | 5.78 | 5.72 | 5.77 | 5.77 | 2,632,800 |
01 Feb 2024 | 5.66 | 5.70 | 5.63 | 5.70 | 5.70 | 1,714,400 |
31 Jan 2024 | 5.69 | 5.74 | 5.66 | 5.66 | 5.66 | 2,248,600 |
30 Jan 2024 | 5.70 | 5.71 | 5.61 | 5.65 | 5.65 | 1,939,400 |
29 Jan 2024 | 5.75 | 5.75 | 5.68 | 5.73 | 5.73 | 1,495,200 |
26 Jan 2024 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 2,427,600 |
25 Jan 2024 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 2,163,100 |
24 Jan 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 2,166,600 |
23 Jan 2024 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 2,710,400 |
23 Jan 2024 | 0.012 Dividend | |||||
22 Jan 2024 | 5.75 | 5.79 | 5.72 | 5.75 | 5.74 | 2,507,300 |
19 Jan 2024 | 5.78 | 5.79 | 5.75 | 5.78 | 5.77 | 3,483,900 |
18 Jan 2024 | 5.81 | 5.83 | 5.70 | 5.78 | 5.77 | 3,351,300 |
17 Jan 2024 | 5.74 | 5.76 | 5.68 | 5.69 | 5.68 | 4,692,000 |
16 Jan 2024 | 5.83 | 5.86 | 5.73 | 5.75 | 5.74 | 5,490,100 |
12 Jan 2024 | 5.89 | 6.39 | 5.86 | 6.28 | 6.27 | 15,246,900 |
11 Jan 2024 | 5.36 | 5.39 | 5.32 | 5.37 | 5.36 | 2,780,500 |
10 Jan 2024 | 5.38 | 5.44 | 5.37 | 5.38 | 5.37 | 3,090,600 |
09 Jan 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.35 | 2,029,000 |
08 Jan 2024 | 5.35 | 5.45 | 5.33 | 5.43 | 5.42 | 2,820,300 |
05 Jan 2024 | 5.39 | 5.43 | 5.38 | 5.42 | 5.41 | 2,669,400 |
04 Jan 2024 | 5.33 | 5.38 | 5.32 | 5.35 | 5.34 | 1,427,600 |
03 Jan 2024 | 5.38 | 5.39 | 5.32 | 5.36 | 5.35 | 4,693,100 |
02 Jan 2024 | 5.52 | 5.55 | 5.47 | 5.47 | 5.46 | 3,419,800 |
29 Dec 2023 | 5.59 | 5.60 | 5.54 | 5.57 | 5.56 | 1,547,500 |
28 Dec 2023 | 5.55 | 5.58 | 5.54 | 5.57 | 5.56 | 1,300,000 |
27 Dec 2023 | 5.51 | 5.57 | 5.49 | 5.57 | 5.56 | 1,245,200 |
26 Dec 2023 | 5.58 | 5.58 | 5.47 | 5.51 | 5.50 | 1,095,000 |
22 Dec 2023 | 5.47 | 5.49 | 5.39 | 5.43 | 5.42 | 3,492,500 |
21 Dec 2023 | 5.18 | 5.20 | 5.14 | 5.20 | 5.19 | 1,834,500 |
20 Dec 2023 | 5.15 | 5.24 | 5.12 | 5.16 | 5.15 | 1,806,200 |
19 Dec 2023 | 5.20 | 5.30 | 5.20 | 5.26 | 5.25 | 1,382,300 |
18 Dec 2023 | 5.29 | 5.32 | 5.26 | 5.31 | 5.30 | 1,325,800 |
15 Dec 2023 | 5.27 | 5.29 | 5.24 | 5.28 | 5.27 | 2,223,800 |
14 Dec 2023 | 5.10 | 5.21 | 5.10 | 5.20 | 5.19 | 1,723,700 |
13 Dec 2023 | 4.99 | 5.06 | 4.96 | 5.04 | 5.03 | 1,583,700 |
12 Dec 2023 | 4.98 | 5.00 | 4.95 | 4.99 | 4.98 | 1,573,400 |
11 Dec 2023 | 4.96 | 4.99 | 4.91 | 4.95 | 4.94 | 1,748,800 |
08 Dec 2023 | 5.01 | 5.05 | 5.00 | 5.01 | 5.00 | 2,027,800 |
07 Dec 2023 | 4.97 | 4.99 | 4.95 | 4.98 | 4.97 | 1,195,500 |
06 Dec 2023 | 4.97 | 4.99 | 4.95 | 4.97 | 4.96 | 1,536,100 |
05 Dec 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.79 | 811,600 |
04 Dec 2023 | 4.83 | 4.85 | 4.82 | 4.82 | 4.81 | 1,772,600 |
01 Dec 2023 | 4.82 | 4.89 | 4.81 | 4.88 | 4.87 | 1,033,200 |
30 Nov 2023 | 4.86 | 4.88 | 4.83 | 4.85 | 4.84 | 2,001,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |