Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5.91 | 5.92 | 5.72 | 5.80 | 5.80 | 9,847,900 |
14 Jun 2024 | 0.0175 Dividend | |||||
13 Jun 2024 | 5.83 | 6.00 | 5.77 | 6.00 | 5.98 | 11,508,800 |
12 Jun 2024 | 5.91 | 5.91 | 5.78 | 5.83 | 5.81 | 6,223,200 |
11 Jun 2024 | 5.76 | 5.95 | 5.75 | 5.91 | 5.89 | 18,442,800 |
10 Jun 2024 | 5.85 | 5.86 | 5.71 | 5.75 | 5.73 | 11,486,500 |
07 Jun 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.87 | 14,272,400 |
06 Jun 2024 | 5.89 | 5.89 | 5.71 | 5.80 | 5.78 | 17,942,400 |
05 Jun 2024 | 5.84 | 5.92 | 5.76 | 5.82 | 5.80 | 16,827,700 |
04 Jun 2024 | 5.60 | 5.85 | 5.60 | 5.83 | 5.81 | 32,490,100 |
31 May 2024 | 5.85 | 5.85 | 5.55 | 5.60 | 5.58 | 34,608,900 |
30 May 2024 | 5.39 | 5.64 | 5.37 | 5.59 | 5.57 | 21,627,000 |
29 May 2024 | 5.39 | 5.41 | 5.37 | 5.37 | 5.35 | 5,972,600 |
28 May 2024 | 5.36 | 5.44 | 5.34 | 5.39 | 5.37 | 8,850,000 |
27 May 2024 | 5.34 | 5.40 | 5.34 | 5.35 | 5.33 | 4,504,200 |
24 May 2024 | 5.31 | 5.42 | 5.30 | 5.34 | 5.32 | 9,356,400 |
23 May 2024 | 5.30 | 5.40 | 5.30 | 5.36 | 5.34 | 9,017,600 |
21 May 2024 | 5.43 | 5.43 | 5.26 | 5.35 | 5.33 | 8,180,900 |
20 May 2024 | 5.23 | 5.43 | 5.21 | 5.39 | 5.37 | 7,922,500 |
17 May 2024 | 5.36 | 5.37 | 5.19 | 5.20 | 5.18 | 8,730,600 |
16 May 2024 | 5.42 | 5.45 | 5.34 | 5.36 | 5.34 | 4,734,600 |
15 May 2024 | 5.40 | 5.44 | 5.35 | 5.40 | 5.38 | 9,279,600 |
14 May 2024 | 5.32 | 5.43 | 5.31 | 5.37 | 5.35 | 6,583,400 |
13 May 2024 | 5.32 | 5.37 | 5.30 | 5.34 | 5.32 | 3,976,400 |
10 May 2024 | 5.32 | 5.40 | 5.30 | 5.34 | 5.32 | 4,064,100 |
09 May 2024 | 5.40 | 5.41 | 5.31 | 5.33 | 5.31 | 4,409,700 |
08 May 2024 | 5.39 | 5.45 | 5.37 | 5.40 | 5.38 | 7,488,600 |
07 May 2024 | 5.37 | 5.51 | 5.35 | 5.38 | 5.36 | 14,332,200 |
06 May 2024 | 5.32 | 5.37 | 5.30 | 5.33 | 5.31 | 4,967,700 |
03 May 2024 | 5.30 | 5.33 | 5.27 | 5.32 | 5.30 | 5,339,500 |
02 May 2024 | 5.36 | 5.40 | 5.29 | 5.33 | 5.31 | 5,991,700 |
30 Apr 2024 | 5.36 | 5.45 | 5.30 | 5.37 | 5.35 | 11,164,100 |
29 Apr 2024 | 5.33 | 5.41 | 5.33 | 5.35 | 5.33 | 6,819,500 |
26 Apr 2024 | 5.38 | 5.42 | 5.33 | 5.35 | 5.33 | 5,362,400 |
25 Apr 2024 | 5.53 | 5.53 | 5.39 | 5.43 | 5.41 | 6,656,400 |
24 Apr 2024 | 5.37 | 5.51 | 5.35 | 5.51 | 5.49 | 14,464,800 |
23 Apr 2024 | 5.40 | 5.44 | 5.36 | 5.38 | 5.36 | 5,298,600 |
22 Apr 2024 | 5.47 | 5.50 | 5.42 | 5.44 | 5.42 | 4,581,600 |
19 Apr 2024 | 5.32 | 5.47 | 5.30 | 5.44 | 5.42 | 12,790,700 |
18 Apr 2024 | 5.23 | 5.31 | 5.14 | 5.28 | 5.26 | 7,656,400 |
17 Apr 2024 | 5.34 | 5.35 | 5.23 | 5.26 | 5.24 | 9,806,500 |
16 Apr 2024 | 5.20 | 5.34 | 5.20 | 5.32 | 5.30 | 15,987,200 |
15 Apr 2024 | 5.20 | 5.36 | 5.18 | 5.22 | 5.20 | 27,634,800 |
12 Apr 2024 | 5.15 | 5.19 | 5.13 | 5.18 | 5.16 | 10,760,300 |
09 Apr 2024 | 5.17 | 5.20 | 5.14 | 5.15 | 5.13 | 7,550,700 |
08 Apr 2024 | 5.29 | 5.30 | 5.18 | 5.20 | 5.18 | 9,742,600 |
05 Apr 2024 | 5.11 | 5.35 | 5.04 | 5.29 | 5.27 | 27,260,100 |
04 Apr 2024 | 4.77 | 5.14 | 4.75 | 5.12 | 5.11 | 23,164,100 |
03 Apr 2024 | 4.66 | 4.78 | 4.66 | 4.77 | 4.76 | 4,585,400 |
02 Apr 2024 | 4.69 | 4.72 | 4.68 | 4.68 | 4.67 | 2,455,200 |
01 Apr 2024 | 4.65 | 4.70 | 4.65 | 4.69 | 4.68 | 1,209,600 |
29 Mar 2024 | 4.65 | 4.70 | 4.61 | 4.65 | 4.64 | 4,053,300 |
27 Mar 2024 | 4.63 | 4.73 | 4.61 | 4.66 | 4.65 | 3,900,500 |
26 Mar 2024 | 4.59 | 4.64 | 4.57 | 4.63 | 4.62 | 2,997,700 |
25 Mar 2024 | 4.61 | 4.62 | 4.57 | 4.60 | 4.59 | 2,825,500 |
22 Mar 2024 | 4.65 | 4.65 | 4.60 | 4.61 | 4.60 | 5,635,800 |
21 Mar 2024 | 4.63 | 4.67 | 4.61 | 4.63 | 4.62 | 5,158,700 |
20 Mar 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.61 | 4,754,900 |
19 Mar 2024 | 4.73 | 4.73 | 4.59 | 4.61 | 4.60 | 7,492,300 |
18 Mar 2024 | 4.72 | 4.74 | 4.69 | 4.73 | 4.72 | 3,350,900 |
15 Mar 2024 | 4.67 | 4.72 | 4.66 | 4.71 | 4.70 | 8,347,100 |
14 Mar 2024 | 4.64 | 4.71 | 4.63 | 4.70 | 4.69 | 4,234,400 |
13 Mar 2024 | 4.66 | 4.69 | 4.64 | 4.66 | 4.65 | 2,934,100 |
13 Mar 2024 | 0.0175 Dividend | |||||
12 Mar 2024 | 4.61 | 4.69 | 4.61 | 4.66 | 4.63 | 3,908,200 |
11 Mar 2024 | 4.55 | 4.66 | 4.54 | 4.63 | 4.60 | 3,546,400 |
08 Mar 2024 | 4.56 | 4.57 | 4.50 | 4.55 | 4.52 | 7,076,400 |
07 Mar 2024 | 4.49 | 4.58 | 4.49 | 4.54 | 4.51 | 4,680,100 |
06 Mar 2024 | 4.55 | 4.55 | 4.43 | 4.52 | 4.49 | 7,800,000 |
05 Mar 2024 | 4.65 | 4.65 | 4.51 | 4.54 | 4.51 | 8,074,700 |
04 Mar 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.63 | 5,420,800 |
01 Mar 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.64 | 4,377,300 |
29 Feb 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.65 | 17,525,700 |
28 Feb 2024 | 4.69 | 4.72 | 4.65 | 4.65 | 4.62 | 5,223,000 |
27 Feb 2024 | 4.66 | 4.70 | 4.65 | 4.69 | 4.66 | 4,328,600 |
26 Feb 2024 | 4.68 | 4.69 | 4.66 | 4.66 | 4.63 | 4,610,900 |
23 Feb 2024 | 4.71 | 4.73 | 4.68 | 4.68 | 4.65 | 4,961,900 |
22 Feb 2024 | 4.72 | 4.72 | 4.70 | 4.72 | 4.69 | 4,984,300 |
21 Feb 2024 | 4.70 | 4.73 | 4.68 | 4.70 | 4.67 | 4,448,800 |
20 Feb 2024 | 4.67 | 4.74 | 4.66 | 4.72 | 4.69 | 5,164,300 |
19 Feb 2024 | 4.61 | 4.68 | 4.60 | 4.65 | 4.62 | 2,299,300 |
16 Feb 2024 | 4.59 | 4.62 | 4.58 | 4.61 | 4.58 | 4,378,800 |
15 Feb 2024 | 4.60 | 4.62 | 4.57 | 4.58 | 4.55 | 4,323,000 |
14 Feb 2024 | 4.67 | 4.68 | 4.56 | 4.60 | 4.57 | 6,955,500 |
13 Feb 2024 | 4.65 | 4.69 | 4.63 | 4.66 | 4.63 | 2,850,800 |
09 Feb 2024 | 4.65 | 4.65 | 4.60 | 4.63 | 4.60 | 1,136,000 |
08 Feb 2024 | 4.63 | 4.67 | 4.60 | 4.62 | 4.59 | 5,579,500 |
07 Feb 2024 | 4.67 | 4.67 | 4.61 | 4.64 | 4.61 | 3,673,000 |
06 Feb 2024 | 4.70 | 4.70 | 4.65 | 4.65 | 4.62 | 6,301,400 |
05 Feb 2024 | 4.69 | 4.73 | 4.65 | 4.68 | 4.65 | 6,736,700 |
02 Feb 2024 | 4.73 | 4.78 | 4.65 | 4.65 | 4.62 | 8,341,100 |
31 Jan 2024 | 4.75 | 4.78 | 4.70 | 4.74 | 4.71 | 6,974,400 |
30 Jan 2024 | 4.84 | 4.84 | 4.75 | 4.75 | 4.72 | 4,947,600 |
29 Jan 2024 | 4.77 | 4.85 | 4.76 | 4.83 | 4.80 | 6,509,700 |
26 Jan 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.73 | 4,099,600 |
24 Jan 2024 | 4.79 | 4.87 | 4.78 | 4.85 | 4.82 | 4,056,300 |
23 Jan 2024 | 4.78 | 4.83 | 4.73 | 4.77 | 4.74 | 4,851,800 |
22 Jan 2024 | 4.79 | 4.83 | 4.71 | 4.78 | 4.75 | 6,720,500 |
19 Jan 2024 | 4.82 | 4.85 | 4.77 | 4.78 | 4.75 | 7,354,900 |
18 Jan 2024 | 4.89 | 4.89 | 4.81 | 4.81 | 4.78 | 4,120,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |