Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 5.40 | 5.46 | 5.29 | 5.46 | 5.46 | 2,456,804 |
25 Jun 2024 | 5.33 | 5.39 | 5.27 | 5.33 | 5.33 | 2,830,250 |
24 Jun 2024 | 5.47 | 5.48 | 5.25 | 5.26 | 5.26 | 3,965,326 |
21 Jun 2024 | 5.40 | 5.53 | 5.36 | 5.46 | 5.46 | 2,717,978 |
20 Jun 2024 | 5.51 | 5.55 | 5.39 | 5.39 | 5.39 | 3,820,100 |
19 Jun 2024 | 5.57 | 5.58 | 5.51 | 5.52 | 5.52 | 3,052,800 |
18 Jun 2024 | 5.59 | 5.60 | 5.51 | 5.57 | 5.57 | 3,124,400 |
17 Jun 2024 | 5.60 | 5.65 | 5.53 | 5.56 | 5.56 | 2,824,348 |
14 Jun 2024 | 5.62 | 5.70 | 5.56 | 5.63 | 5.63 | 3,418,006 |
13 Jun 2024 | 5.74 | 5.78 | 5.62 | 5.65 | 5.65 | 3,268,818 |
12 Jun 2024 | 5.62 | 5.78 | 5.61 | 5.74 | 5.74 | 4,305,600 |
11 Jun 2024 | 5.68 | 5.68 | 5.52 | 5.62 | 5.62 | 4,514,100 |
07 Jun 2024 | 5.57 | 5.70 | 5.55 | 5.68 | 5.68 | 5,339,880 |
06 Jun 2024 | 5.65 | 5.76 | 5.45 | 5.52 | 5.52 | 6,383,500 |
05 Jun 2024 | 5.80 | 5.86 | 5.66 | 5.66 | 5.66 | 5,588,900 |
04 Jun 2024 | 5.89 | 5.89 | 5.75 | 5.83 | 5.83 | 5,144,880 |
03 Jun 2024 | 5.92 | 5.99 | 5.83 | 5.88 | 5.88 | 5,087,900 |
31 May 2024 | 5.93 | 5.99 | 5.89 | 5.96 | 5.96 | 3,849,000 |
30 May 2024 | 6.00 | 6.04 | 5.90 | 5.92 | 5.92 | 6,029,850 |
29 May 2024 | 6.01 | 6.11 | 5.95 | 5.97 | 5.97 | 7,243,944 |
28 May 2024 | 6.13 | 6.13 | 5.99 | 6.00 | 6.00 | 7,415,449 |
27 May 2024 | 6.25 | 6.25 | 5.94 | 6.10 | 6.10 | 14,618,000 |
27 May 2024 | 0.6 Dividend | |||||
24 May 2024 | 6.82 | 6.94 | 6.82 | 6.91 | 6.31 | 13,278,400 |
23 May 2024 | 7.02 | 7.03 | 6.80 | 6.85 | 6.26 | 10,132,578 |
22 May 2024 | 7.04 | 7.06 | 6.98 | 7.02 | 6.41 | 6,738,899 |
21 May 2024 | 6.93 | 7.03 | 6.86 | 7.01 | 6.40 | 9,025,047 |
20 May 2024 | 6.97 | 7.00 | 6.88 | 6.93 | 6.33 | 9,243,464 |
17 May 2024 | 6.79 | 6.90 | 6.77 | 6.88 | 6.28 | 9,585,244 |
16 May 2024 | 6.70 | 6.82 | 6.70 | 6.77 | 6.18 | 8,061,400 |
15 May 2024 | 6.66 | 6.77 | 6.63 | 6.70 | 6.12 | 6,871,900 |
14 May 2024 | 6.53 | 6.74 | 6.53 | 6.71 | 6.13 | 11,365,400 |
13 May 2024 | 6.57 | 6.60 | 6.41 | 6.53 | 5.96 | 12,381,524 |
10 May 2024 | 6.70 | 6.94 | 6.66 | 6.67 | 6.09 | 15,658,935 |
09 May 2024 | 6.57 | 6.68 | 6.55 | 6.63 | 6.05 | 6,617,100 |
08 May 2024 | 6.69 | 6.69 | 6.54 | 6.59 | 6.02 | 6,867,700 |
07 May 2024 | 6.56 | 6.71 | 6.52 | 6.69 | 6.11 | 11,263,559 |
06 May 2024 | 6.50 | 6.58 | 6.45 | 6.57 | 6.00 | 12,924,791 |
30 Apr 2024 | 6.31 | 6.60 | 6.30 | 6.40 | 5.84 | 15,636,612 |
29 Apr 2024 | 6.25 | 6.32 | 6.20 | 6.30 | 5.75 | 14,560,912 |
26 Apr 2024 | 6.47 | 6.47 | 5.95 | 6.25 | 5.71 | 24,225,660 |
25 Apr 2024 | 6.46 | 6.62 | 6.37 | 6.60 | 6.03 | 9,232,404 |
24 Apr 2024 | 6.55 | 6.57 | 6.30 | 6.48 | 5.92 | 11,507,500 |
23 Apr 2024 | 6.21 | 6.78 | 6.16 | 6.59 | 6.02 | 20,554,635 |
22 Apr 2024 | 6.27 | 6.31 | 6.08 | 6.21 | 5.67 | 7,657,300 |
19 Apr 2024 | 5.90 | 6.25 | 5.86 | 6.20 | 5.66 | 11,112,400 |
18 Apr 2024 | 6.02 | 6.06 | 5.93 | 5.94 | 5.42 | 7,062,600 |
17 Apr 2024 | 5.62 | 6.05 | 5.62 | 6.04 | 5.52 | 11,289,210 |
16 Apr 2024 | 5.83 | 5.83 | 5.40 | 5.59 | 5.10 | 15,234,800 |
15 Apr 2024 | 6.16 | 6.25 | 5.79 | 5.85 | 5.34 | 13,903,100 |
12 Apr 2024 | 6.33 | 6.36 | 6.22 | 6.22 | 5.68 | 7,644,102 |
11 Apr 2024 | 6.34 | 6.43 | 6.25 | 6.33 | 5.78 | 9,050,600 |
10 Apr 2024 | 6.60 | 6.66 | 6.24 | 6.36 | 5.81 | 14,487,102 |
09 Apr 2024 | 6.57 | 6.74 | 6.48 | 6.67 | 6.09 | 11,086,417 |
08 Apr 2024 | 6.71 | 6.71 | 6.52 | 6.59 | 6.02 | 17,986,332 |
03 Apr 2024 | 6.88 | 7.02 | 6.71 | 6.79 | 6.20 | 18,768,196 |
02 Apr 2024 | 7.08 | 7.08 | 6.86 | 6.94 | 6.34 | 18,998,824 |
01 Apr 2024 | 7.01 | 7.30 | 6.99 | 7.08 | 6.47 | 29,580,502 |
29 Mar 2024 | 6.88 | 7.15 | 6.81 | 6.97 | 6.36 | 17,439,681 |
28 Mar 2024 | 6.55 | 7.02 | 6.41 | 6.91 | 6.31 | 30,692,609 |
27 Mar 2024 | 6.65 | 7.05 | 6.51 | 6.61 | 6.04 | 31,150,714 |
26 Mar 2024 | 6.68 | 6.68 | 6.46 | 6.59 | 6.02 | 29,041,449 |
25 Mar 2024 | 6.56 | 7.21 | 6.43 | 6.80 | 6.21 | 39,869,267 |
22 Mar 2024 | 6.54 | 6.59 | 6.33 | 6.55 | 5.98 | 11,684,792 |
21 Mar 2024 | 6.58 | 6.59 | 6.46 | 6.54 | 5.97 | 8,149,012 |
20 Mar 2024 | 6.41 | 6.52 | 6.37 | 6.50 | 5.94 | 7,192,500 |
19 Mar 2024 | 6.39 | 6.47 | 6.37 | 6.40 | 5.84 | 5,783,464 |
18 Mar 2024 | 6.34 | 6.58 | 6.30 | 6.38 | 5.83 | 10,775,402 |
15 Mar 2024 | 6.15 | 6.26 | 6.10 | 6.26 | 5.72 | 6,115,501 |
14 Mar 2024 | 6.18 | 6.24 | 6.06 | 6.14 | 5.61 | 4,946,802 |
13 Mar 2024 | 6.23 | 6.26 | 6.12 | 6.17 | 5.63 | 5,889,860 |
12 Mar 2024 | 6.13 | 6.24 | 6.10 | 6.24 | 5.70 | 6,666,000 |
11 Mar 2024 | 6.01 | 6.13 | 5.98 | 6.13 | 5.60 | 7,390,608 |
08 Mar 2024 | 5.95 | 6.01 | 5.88 | 5.97 | 5.45 | 3,793,900 |
07 Mar 2024 | 5.91 | 6.07 | 5.91 | 5.97 | 5.45 | 5,516,913 |
06 Mar 2024 | 5.87 | 5.97 | 5.84 | 5.91 | 5.40 | 4,172,102 |
05 Mar 2024 | 5.99 | 5.99 | 5.87 | 5.89 | 5.38 | 5,549,200 |
04 Mar 2024 | 6.04 | 6.09 | 5.92 | 6.02 | 5.50 | 5,743,011 |
01 Mar 2024 | 6.06 | 6.09 | 5.96 | 6.06 | 5.53 | 7,120,102 |
29 Feb 2024 | 5.83 | 6.09 | 5.73 | 6.09 | 5.56 | 11,918,002 |
28 Feb 2024 | 6.51 | 6.73 | 5.97 | 5.97 | 5.45 | 19,214,390 |
27 Feb 2024 | 6.13 | 6.39 | 6.01 | 6.36 | 5.81 | 11,185,200 |
26 Feb 2024 | 6.05 | 6.26 | 6.03 | 6.13 | 5.60 | 7,437,403 |
23 Feb 2024 | 5.96 | 6.07 | 5.93 | 6.07 | 5.54 | 7,898,789 |
22 Feb 2024 | 5.83 | 5.97 | 5.83 | 5.96 | 5.44 | 6,045,300 |
21 Feb 2024 | 5.70 | 6.04 | 5.62 | 5.87 | 5.36 | 10,405,300 |
20 Feb 2024 | 5.67 | 5.75 | 5.55 | 5.72 | 5.22 | 7,591,600 |
19 Feb 2024 | 5.62 | 5.82 | 5.62 | 5.71 | 5.21 | 11,925,661 |
08 Feb 2024 | 5.29 | 5.62 | 5.16 | 5.60 | 5.11 | 18,733,224 |
07 Feb 2024 | 5.24 | 5.38 | 4.98 | 5.30 | 4.84 | 25,460,604 |
06 Feb 2024 | 5.07 | 5.50 | 4.71 | 5.24 | 4.79 | 28,586,100 |
05 Feb 2024 | 5.72 | 5.74 | 5.21 | 5.21 | 4.76 | 19,702,400 |
02 Feb 2024 | 6.08 | 6.32 | 5.59 | 5.79 | 5.29 | 15,990,600 |
01 Feb 2024 | 6.21 | 6.26 | 5.96 | 6.05 | 5.52 | 14,475,400 |
31 Jan 2024 | 6.66 | 6.68 | 6.23 | 6.26 | 5.72 | 11,686,004 |
30 Jan 2024 | 6.85 | 6.85 | 6.59 | 6.61 | 6.04 | 8,227,000 |
29 Jan 2024 | 7.12 | 7.12 | 6.80 | 6.84 | 6.25 | 10,186,300 |
26 Jan 2024 | 6.99 | 7.18 | 6.97 | 7.09 | 6.47 | 10,399,300 |
25 Jan 2024 | 6.87 | 7.05 | 6.73 | 7.02 | 6.41 | 10,357,200 |
24 Jan 2024 | 6.67 | 6.91 | 6.52 | 6.82 | 6.23 | 10,154,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |