Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 5.55 | 5.48 | 5.31 | 5.31 | 5.31 | 3,813,900 |
26 Jun 2024 | 5.40 | 5.45 | 5.29 | 5.45 | 5.45 | 4,283,300 |
25 Jun 2024 | 5.28 | 5.41 | 5.27 | 5.35 | 5.35 | 4,657,400 |
24 Jun 2024 | 5.51 | 5.51 | 5.26 | 5.30 | 5.30 | 5,976,500 |
21 Jun 2024 | 5.55 | 5.60 | 5.47 | 5.52 | 5.52 | 2,904,700 |
20 Jun 2024 | 5.78 | 5.78 | 5.54 | 5.55 | 5.55 | 6,103,500 |
19 Jun 2024 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | 3,254,000 |
18 Jun 2024 | 5.70 | 5.80 | 5.69 | 5.80 | 5.80 | 3,163,600 |
17 Jun 2024 | 5.82 | 5.82 | 5.71 | 5.73 | 5.73 | 3,609,300 |
14 Jun 2024 | 5.81 | 5.84 | 5.77 | 5.84 | 5.84 | 2,412,100 |
13 Jun 2024 | 5.92 | 5.92 | 5.77 | 5.80 | 5.80 | 3,844,340 |
12 Jun 2024 | 5.79 | 5.90 | 5.77 | 5.88 | 5.88 | 3,739,100 |
11 Jun 2024 | 5.81 | 5.81 | 5.69 | 5.80 | 5.80 | 3,841,000 |
07 Jun 2024 | 5.76 | 5.86 | 5.73 | 5.81 | 5.81 | 4,966,260 |
06 Jun 2024 | 6.05 | 6.05 | 5.68 | 5.70 | 5.70 | 9,187,940 |
05 Jun 2024 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | 4,983,300 |
04 Jun 2024 | 6.00 | 6.18 | 5.90 | 6.14 | 6.14 | 8,186,200 |
03 Jun 2024 | 6.12 | 6.12 | 5.93 | 6.02 | 6.02 | 7,277,100 |
31 May 2024 | 6.15 | 6.16 | 6.06 | 6.11 | 6.11 | 6,476,360 |
30 May 2024 | 6.24 | 6.28 | 6.14 | 6.19 | 6.19 | 6,903,400 |
29 May 2024 | 6.10 | 6.20 | 6.04 | 6.18 | 6.18 | 6,210,000 |
28 May 2024 | 6.19 | 6.23 | 6.10 | 6.11 | 6.11 | 8,682,200 |
28 May 2024 | 0.12 Dividend | |||||
27 May 2024 | 6.42 | 6.47 | 6.20 | 6.31 | 6.19 | 14,592,200 |
24 May 2024 | 6.78 | 6.85 | 6.50 | 6.50 | 6.38 | 26,495,434 |
23 May 2024 | 6.63 | 7.24 | 6.58 | 6.86 | 6.73 | 39,644,090 |
22 May 2024 | 6.60 | 6.65 | 6.52 | 6.58 | 6.45 | 8,047,187 |
21 May 2024 | 6.80 | 6.80 | 6.55 | 6.60 | 6.47 | 12,060,440 |
20 May 2024 | 6.77 | 6.84 | 6.71 | 6.81 | 6.68 | 15,030,360 |
17 May 2024 | 6.76 | 6.90 | 6.64 | 6.77 | 6.64 | 16,120,940 |
16 May 2024 | 6.50 | 6.98 | 6.46 | 6.76 | 6.63 | 24,870,610 |
15 May 2024 | 6.43 | 6.51 | 6.32 | 6.46 | 6.34 | 8,450,200 |
14 May 2024 | 6.45 | 6.51 | 6.38 | 6.42 | 6.30 | 8,420,740 |
13 May 2024 | 6.55 | 6.63 | 6.39 | 6.41 | 6.29 | 17,862,540 |
10 May 2024 | 6.83 | 7.02 | 6.66 | 6.80 | 6.67 | 22,879,740 |
09 May 2024 | 6.72 | 6.96 | 6.70 | 6.86 | 6.73 | 23,190,850 |
08 May 2024 | 6.76 | 7.04 | 6.66 | 6.73 | 6.60 | 18,676,700 |
07 May 2024 | 6.73 | 6.84 | 6.67 | 6.82 | 6.69 | 17,595,620 |
06 May 2024 | 6.65 | 6.77 | 6.58 | 6.76 | 6.63 | 16,813,810 |
30 Apr 2024 | 6.78 | 6.80 | 6.56 | 6.60 | 6.47 | 20,998,260 |
29 Apr 2024 | 6.77 | 6.94 | 6.68 | 6.87 | 6.74 | 23,399,186 |
26 Apr 2024 | 6.95 | 6.98 | 6.82 | 6.88 | 6.75 | 28,565,137 |
25 Apr 2024 | 6.79 | 7.39 | 6.77 | 7.08 | 6.95 | 39,380,663 |
24 Apr 2024 | 6.75 | 7.12 | 6.69 | 6.88 | 6.75 | 43,054,949 |
23 Apr 2024 | 6.30 | 6.94 | 6.29 | 6.94 | 6.81 | 29,181,863 |
22 Apr 2024 | 6.41 | 6.47 | 6.21 | 6.31 | 6.19 | 15,471,750 |
19 Apr 2024 | 6.23 | 6.59 | 6.17 | 6.56 | 6.44 | 25,555,899 |
18 Apr 2024 | 6.19 | 6.48 | 6.12 | 6.32 | 6.20 | 18,617,287 |
17 Apr 2024 | 5.96 | 6.25 | 5.95 | 6.20 | 6.08 | 15,820,301 |
16 Apr 2024 | 6.29 | 6.47 | 5.96 | 5.96 | 5.85 | 20,378,219 |
15 Apr 2024 | 6.16 | 6.26 | 5.81 | 6.03 | 5.92 | 13,911,732 |
12 Apr 2024 | 6.33 | 6.40 | 6.24 | 6.24 | 6.12 | 9,079,900 |
11 Apr 2024 | 6.30 | 6.38 | 6.25 | 6.33 | 6.21 | 9,651,700 |
10 Apr 2024 | 6.55 | 6.58 | 6.25 | 6.39 | 6.27 | 14,267,500 |
09 Apr 2024 | 6.52 | 6.58 | 6.44 | 6.56 | 6.44 | 12,413,592 |
08 Apr 2024 | 6.52 | 6.63 | 6.39 | 6.61 | 6.48 | 20,391,377 |
03 Apr 2024 | 6.61 | 6.66 | 6.48 | 6.52 | 6.40 | 20,891,232 |
02 Apr 2024 | 6.79 | 6.90 | 6.58 | 6.66 | 6.53 | 40,885,821 |
01 Apr 2024 | 7.98 | 7.98 | 6.93 | 6.95 | 6.82 | 68,367,906 |
29 Mar 2024 | 6.83 | 7.43 | 6.83 | 7.43 | 7.29 | 41,523,141 |
28 Mar 2024 | 6.08 | 6.75 | 6.03 | 6.75 | 6.62 | 25,318,386 |
27 Mar 2024 | 6.42 | 6.49 | 6.09 | 6.14 | 6.02 | 24,166,552 |
26 Mar 2024 | 6.74 | 6.74 | 6.38 | 6.53 | 6.41 | 41,566,227 |
25 Mar 2024 | 6.18 | 6.82 | 6.17 | 6.82 | 6.69 | 26,150,252 |
22 Mar 2024 | 6.30 | 6.47 | 6.19 | 6.20 | 6.08 | 18,489,252 |
21 Mar 2024 | 6.14 | 6.34 | 6.06 | 6.26 | 6.14 | 14,306,659 |
20 Mar 2024 | 6.17 | 6.18 | 6.09 | 6.14 | 6.02 | 7,508,240 |
19 Mar 2024 | 6.00 | 6.16 | 6.00 | 6.11 | 5.99 | 10,017,400 |
18 Mar 2024 | 5.99 | 6.04 | 5.92 | 6.04 | 5.93 | 7,795,700 |
15 Mar 2024 | 5.85 | 5.96 | 5.80 | 5.96 | 5.85 | 7,058,440 |
14 Mar 2024 | 5.89 | 5.98 | 5.78 | 5.85 | 5.74 | 6,955,500 |
13 Mar 2024 | 5.95 | 6.00 | 5.83 | 5.90 | 5.79 | 7,350,880 |
12 Mar 2024 | 5.80 | 5.89 | 5.74 | 5.88 | 5.77 | 8,547,940 |
11 Mar 2024 | 5.68 | 5.78 | 5.67 | 5.78 | 5.67 | 4,549,200 |
08 Mar 2024 | 5.70 | 5.74 | 5.60 | 5.69 | 5.58 | 4,104,880 |
07 Mar 2024 | 5.72 | 5.81 | 5.68 | 5.70 | 5.59 | 5,681,320 |
06 Mar 2024 | 5.59 | 5.74 | 5.58 | 5.70 | 5.59 | 5,207,320 |
05 Mar 2024 | 5.80 | 5.80 | 5.61 | 5.61 | 5.50 | 7,616,992 |
04 Mar 2024 | 5.83 | 5.93 | 5.76 | 5.81 | 5.70 | 8,494,348 |
01 Mar 2024 | 5.87 | 5.89 | 5.73 | 5.88 | 5.77 | 10,196,908 |
29 Feb 2024 | 5.68 | 5.89 | 5.57 | 5.87 | 5.76 | 11,556,720 |
28 Feb 2024 | 6.07 | 6.17 | 5.66 | 5.78 | 5.67 | 15,209,180 |
27 Feb 2024 | 5.92 | 6.06 | 5.90 | 6.06 | 5.94 | 6,608,040 |
26 Feb 2024 | 5.87 | 6.05 | 5.85 | 5.94 | 5.83 | 8,661,700 |
23 Feb 2024 | 5.73 | 5.89 | 5.71 | 5.88 | 5.77 | 9,710,046 |
22 Feb 2024 | 5.56 | 5.80 | 5.53 | 5.75 | 5.64 | 10,718,760 |
21 Feb 2024 | 5.42 | 5.69 | 5.38 | 5.57 | 5.46 | 10,905,700 |
20 Feb 2024 | 5.42 | 5.46 | 5.30 | 5.45 | 5.35 | 7,597,337 |
19 Feb 2024 | 5.28 | 5.52 | 5.28 | 5.43 | 5.33 | 12,459,283 |
08 Feb 2024 | 4.90 | 5.30 | 4.76 | 5.28 | 5.18 | 15,892,598 |
07 Feb 2024 | 5.21 | 5.43 | 4.90 | 5.00 | 4.90 | 17,035,075 |
06 Feb 2024 | 5.16 | 5.47 | 4.80 | 5.21 | 5.11 | 13,353,744 |
05 Feb 2024 | 5.86 | 5.91 | 5.30 | 5.30 | 5.20 | 13,699,935 |
02 Feb 2024 | 6.10 | 6.21 | 5.70 | 5.89 | 5.78 | 8,707,200 |
01 Feb 2024 | 6.13 | 6.25 | 6.06 | 6.09 | 5.97 | 7,826,500 |
31 Jan 2024 | 6.43 | 6.44 | 6.11 | 6.13 | 6.01 | 7,871,480 |
30 Jan 2024 | 6.59 | 6.69 | 6.40 | 6.41 | 6.29 | 5,092,300 |
29 Jan 2024 | 6.92 | 6.92 | 6.62 | 6.64 | 6.51 | 6,033,800 |
26 Jan 2024 | 6.84 | 6.97 | 6.79 | 6.85 | 6.72 | 7,631,020 |
25 Jan 2024 | 6.64 | 6.87 | 6.63 | 6.82 | 6.69 | 9,446,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |