Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.49 | 5.47 | 5.45 | 5.47 | 5.47 | 98,753 |
20 May 2024 | 5.45 | 5.48 | 5.45 | 5.46 | 5.46 | 220,500 |
17 May 2024 | 5.47 | 5.48 | 5.44 | 5.48 | 5.48 | 148,700 |
16 May 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 179,000 |
15 May 2024 | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | 137,900 |
14 May 2024 | 5.39 | 5.43 | 5.39 | 5.40 | 5.40 | 152,200 |
13 May 2024 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | 257,600 |
10 May 2024 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | 435,100 |
10 May 2024 | 0.05 Dividend | |||||
09 May 2024 | 5.44 | 5.45 | 5.41 | 5.45 | 5.40 | 896,000 |
08 May 2024 | 5.46 | 5.46 | 5.41 | 5.41 | 5.36 | 1,134,100 |
07 May 2024 | 5.42 | 5.45 | 5.41 | 5.45 | 5.40 | 247,000 |
06 May 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 5.37 | 169,200 |
03 May 2024 | 5.41 | 5.46 | 5.30 | 5.35 | 5.30 | 376,000 |
02 May 2024 | 5.42 | 5.46 | 5.37 | 5.38 | 5.33 | 251,600 |
01 May 2024 | 5.36 | 5.49 | 5.36 | 5.42 | 5.37 | 486,900 |
30 Apr 2024 | 5.37 | 5.42 | 5.36 | 5.37 | 5.32 | 865,300 |
29 Apr 2024 | 5.43 | 5.45 | 5.35 | 5.39 | 5.34 | 506,400 |
26 Apr 2024 | 5.38 | 5.43 | 5.35 | 5.39 | 5.34 | 548,100 |
25 Apr 2024 | 5.33 | 5.49 | 5.33 | 5.38 | 5.33 | 471,200 |
24 Apr 2024 | 5.38 | 5.39 | 5.36 | 5.38 | 5.33 | 407,000 |
23 Apr 2024 | 5.33 | 5.41 | 5.33 | 5.38 | 5.33 | 228,600 |
22 Apr 2024 | 5.34 | 5.34 | 5.28 | 5.33 | 5.28 | 254,700 |
19 Apr 2024 | 5.29 | 5.33 | 5.27 | 5.32 | 5.27 | 317,600 |
18 Apr 2024 | 5.31 | 5.33 | 5.28 | 5.29 | 5.24 | 257,100 |
17 Apr 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 5.25 | 324,000 |
16 Apr 2024 | 5.31 | 5.33 | 5.25 | 5.25 | 5.20 | 302,600 |
15 Apr 2024 | 5.37 | 5.39 | 5.32 | 5.33 | 5.28 | 278,900 |
12 Apr 2024 | 5.39 | 5.42 | 5.36 | 5.36 | 5.31 | 189,000 |
11 Apr 2024 | 5.44 | 5.44 | 5.38 | 5.42 | 5.37 | 242,600 |
10 Apr 2024 | 5.41 | 5.44 | 5.37 | 5.43 | 5.38 | 312,300 |
10 Apr 2024 | 0.05 Dividend | |||||
09 Apr 2024 | 5.50 | 5.53 | 5.49 | 5.50 | 5.40 | 330,000 |
08 Apr 2024 | 5.51 | 5.52 | 5.48 | 5.48 | 5.38 | 260,700 |
05 Apr 2024 | 5.51 | 5.54 | 5.46 | 5.53 | 5.43 | 224,900 |
04 Apr 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.40 | 200,300 |
03 Apr 2024 | 5.48 | 5.57 | 5.46 | 5.52 | 5.42 | 391,100 |
02 Apr 2024 | 5.49 | 5.49 | 5.44 | 5.48 | 5.38 | 311,700 |
01 Apr 2024 | 5.59 | 5.59 | 5.50 | 5.52 | 5.42 | 421,700 |
28 Mar 2024 | 5.52 | 5.57 | 5.50 | 5.57 | 5.47 | 273,600 |
27 Mar 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.40 | 304,800 |
26 Mar 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.36 | 415,800 |
25 Mar 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.36 | 356,700 |
22 Mar 2024 | 5.52 | 5.52 | 5.47 | 5.49 | 5.39 | 180,700 |
21 Mar 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.41 | 142,500 |
20 Mar 2024 | 5.39 | 5.50 | 5.36 | 5.50 | 5.40 | 203,800 |
19 Mar 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.29 | 185,200 |
18 Mar 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.30 | 390,400 |
15 Mar 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.33 | 296,100 |
14 Mar 2024 | 5.48 | 5.48 | 5.35 | 5.36 | 5.26 | 330,500 |
13 Mar 2024 | 5.50 | 5.51 | 5.47 | 5.49 | 5.39 | 261,500 |
12 Mar 2024 | 5.49 | 5.51 | 5.45 | 5.51 | 5.41 | 149,800 |
11 Mar 2024 | 5.55 | 5.56 | 5.46 | 5.49 | 5.39 | 465,800 |
08 Mar 2024 | 5.32 | 5.34 | 5.30 | 5.32 | 5.22 | 479,000 |
08 Mar 2024 | 0.05 Dividend | |||||
07 Mar 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.21 | 190,800 |
06 Mar 2024 | 5.31 | 5.37 | 5.31 | 5.34 | 5.19 | 127,100 |
05 Mar 2024 | 5.32 | 5.37 | 5.27 | 5.28 | 5.14 | 289,400 |
04 Mar 2024 | 5.29 | 5.32 | 5.27 | 5.31 | 5.16 | 182,200 |
01 Mar 2024 | 5.27 | 5.29 | 5.20 | 5.29 | 5.15 | 199,000 |
29 Feb 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.15 | 272,000 |
28 Feb 2024 | 5.20 | 5.25 | 5.17 | 5.23 | 5.09 | 181,600 |
27 Feb 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.09 | 189,400 |
26 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.07 | 131,600 |
23 Feb 2024 | 5.23 | 5.27 | 5.23 | 5.26 | 5.12 | 257,100 |
22 Feb 2024 | 5.26 | 5.28 | 5.24 | 5.25 | 5.11 | 159,300 |
21 Feb 2024 | 5.24 | 5.26 | 5.23 | 5.24 | 5.10 | 198,500 |
20 Feb 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.10 | 92,700 |
16 Feb 2024 | 5.20 | 5.24 | 5.20 | 5.21 | 5.07 | 152,900 |
15 Feb 2024 | 5.16 | 5.25 | 5.16 | 5.21 | 5.07 | 175,200 |
14 Feb 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 5.01 | 147,700 |
13 Feb 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.01 | 173,600 |
12 Feb 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.11 | 203,600 |
09 Feb 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.09 | 129,700 |
09 Feb 2024 | 0.05 Dividend | |||||
08 Feb 2024 | 5.27 | 5.28 | 5.23 | 5.28 | 5.09 | 200,300 |
07 Feb 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.11 | 176,500 |
06 Feb 2024 | 5.23 | 5.29 | 5.21 | 5.25 | 5.06 | 161,000 |
05 Feb 2024 | 5.29 | 5.29 | 5.20 | 5.23 | 5.04 | 228,200 |
02 Feb 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.12 | 265,800 |
01 Feb 2024 | 5.33 | 5.39 | 5.31 | 5.37 | 5.17 | 168,300 |
31 Jan 2024 | 5.32 | 5.39 | 5.32 | 5.32 | 5.13 | 431,200 |
30 Jan 2024 | 5.31 | 5.35 | 5.27 | 5.33 | 5.14 | 250,700 |
29 Jan 2024 | 5.24 | 5.30 | 5.20 | 5.30 | 5.11 | 344,900 |
26 Jan 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.02 | 207,400 |
25 Jan 2024 | 5.21 | 5.25 | 5.19 | 5.20 | 5.01 | 326,700 |
24 Jan 2024 | 5.24 | 5.27 | 5.20 | 5.21 | 5.02 | 263,800 |
23 Jan 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.05 | 197,300 |
22 Jan 2024 | 5.32 | 5.32 | 5.27 | 5.29 | 5.10 | 140,500 |
19 Jan 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.09 | 163,000 |
18 Jan 2024 | 5.35 | 5.35 | 5.28 | 5.31 | 5.12 | 101,900 |
17 Jan 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.14 | 128,900 |
16 Jan 2024 | 5.43 | 5.48 | 5.38 | 5.38 | 5.18 | 225,600 |
12 Jan 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.29 | 166,000 |
11 Jan 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.32 | 123,800 |
11 Jan 2024 | 0.05 Dividend | |||||
10 Jan 2024 | 5.62 | 5.62 | 5.57 | 5.62 | 5.37 | 125,600 |
09 Jan 2024 | 5.57 | 5.58 | 5.55 | 5.58 | 5.33 | 128,800 |
08 Jan 2024 | 5.57 | 5.61 | 5.54 | 5.60 | 5.35 | 176,100 |
05 Jan 2024 | 5.51 | 5.58 | 5.51 | 5.55 | 5.30 | 136,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |