Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.03 | 6.13 | 6.06 | 6.09 | 6.09 | 1,561,547 |
25 Apr 2024 | 6.11 | 6.11 | 5.98 | 6.01 | 6.01 | 1,005,629 |
24 Apr 2024 | 6.14 | 6.15 | 6.05 | 6.10 | 6.10 | 1,514,728 |
23 Apr 2024 | 6.03 | 6.14 | 6.03 | 6.12 | 6.12 | 1,116,384 |
22 Apr 2024 | 5.94 | 6.05 | 5.91 | 6.00 | 6.00 | 1,166,404 |
19 Apr 2024 | 5.86 | 5.96 | 5.84 | 5.90 | 5.90 | 937,733 |
18 Apr 2024 | 5.81 | 5.89 | 5.80 | 5.86 | 5.86 | 1,982,943 |
17 Apr 2024 | 5.75 | 5.84 | 5.75 | 5.81 | 5.81 | 4,164,636 |
16 Apr 2024 | 5.80 | 5.87 | 5.78 | 5.82 | 5.82 | 885,944 |
15 Apr 2024 | 5.88 | 5.92 | 5.85 | 5.90 | 5.90 | 1,275,065 |
12 Apr 2024 | 5.77 | 5.92 | 5.76 | 5.89 | 5.89 | 2,158,306 |
11 Apr 2024 | 5.72 | 5.78 | 5.66 | 5.73 | 5.73 | 4,259,159 |
10 Apr 2024 | 5.85 | 5.85 | 5.66 | 5.70 | 5.70 | 3,239,222 |
09 Apr 2024 | 5.91 | 5.93 | 5.80 | 5.82 | 5.82 | 32,020,183 |
08 Apr 2024 | 5.93 | 5.95 | 5.89 | 5.90 | 5.90 | 1,137,325 |
05 Apr 2024 | 6.06 | 6.02 | 5.89 | 5.92 | 5.92 | 1,455,812 |
04 Apr 2024 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 2,034,936 |
03 Apr 2024 | 6.00 | 6.02 | 5.96 | 5.99 | 5.99 | 945,960 |
02 Apr 2024 | 6.13 | 6.11 | 5.99 | 6.03 | 6.03 | 2,114,331 |
28 Mar 2024 | 6.16 | 6.19 | 6.11 | 6.12 | 6.12 | 2,772,677 |
27 Mar 2024 | 6.08 | 6.16 | 6.05 | 6.15 | 6.15 | 2,852,695 |
26 Mar 2024 | 6.12 | 6.17 | 6.08 | 6.11 | 6.11 | 1,625,561 |
25 Mar 2024 | 6.08 | 6.09 | 6.04 | 6.08 | 6.08 | 1,254,014 |
22 Mar 2024 | 6.08 | 6.12 | 5.96 | 6.09 | 6.09 | 4,217,121 |
21 Mar 2024 | 6.13 | 6.17 | 6.07 | 6.07 | 6.07 | 1,591,370 |
20 Mar 2024 | 6.09 | 6.13 | 6.07 | 6.10 | 6.10 | 1,689,554 |
19 Mar 2024 | 6.07 | 6.11 | 5.99 | 6.04 | 6.04 | 2,444,061 |
18 Mar 2024 | 6.13 | 6.16 | 6.04 | 6.06 | 6.06 | 1,952,895 |
15 Mar 2024 | 6.14 | 6.19 | 6.12 | 6.15 | 6.15 | 3,101,981 |
14 Mar 2024 | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | 3,393,743 |
13 Mar 2024 | 6.16 | 6.25 | 6.15 | 6.23 | 6.23 | 1,787,016 |
12 Mar 2024 | 6.18 | 6.20 | 6.14 | 6.17 | 6.17 | 1,505,170 |
11 Mar 2024 | 6.18 | 6.22 | 6.13 | 6.17 | 6.17 | 3,794,308 |
08 Mar 2024 | 6.13 | 6.18 | 6.09 | 6.12 | 6.12 | 1,896,230 |
07 Mar 2024 | 6.10 | 6.18 | 6.09 | 6.15 | 6.15 | 1,332,478 |
06 Mar 2024 | 6.03 | 6.14 | 6.04 | 6.10 | 6.10 | 4,583,797 |
05 Mar 2024 | 5.91 | 6.04 | 5.90 | 5.99 | 5.99 | 2,169,712 |
04 Mar 2024 | 5.89 | 5.94 | 5.87 | 5.93 | 5.93 | 1,607,338 |
01 Mar 2024 | 5.91 | 5.94 | 5.86 | 5.90 | 5.90 | 1,899,374 |
29 Feb 2024 | 5.87 | 5.92 | 5.86 | 5.87 | 5.87 | 2,630,047 |
28 Feb 2024 | 5.94 | 5.96 | 5.84 | 5.90 | 5.90 | 1,039,863 |
27 Feb 2024 | 5.86 | 5.94 | 5.85 | 5.92 | 5.92 | 2,983,474 |
26 Feb 2024 | 5.97 | 5.98 | 5.88 | 5.90 | 5.90 | 2,626,985 |
23 Feb 2024 | 5.93 | 5.97 | 5.91 | 5.92 | 5.92 | 781,292 |
22 Feb 2024 | 5.98 | 6.00 | 5.93 | 5.98 | 5.98 | 2,619,904 |
21 Feb 2024 | 5.90 | 5.97 | 5.89 | 5.96 | 5.96 | 35,154,895 |
20 Feb 2024 | 5.89 | 5.93 | 5.85 | 5.88 | 5.88 | 15,170,600 |
19 Feb 2024 | 5.89 | 5.94 | 5.86 | 5.88 | 5.88 | 1,287,415 |
16 Feb 2024 | 5.94 | 5.95 | 5.84 | 5.87 | 5.87 | 1,199,404 |
15 Feb 2024 | 5.93 | 5.94 | 5.88 | 5.93 | 5.93 | 1,380,127 |
14 Feb 2024 | 5.90 | 5.95 | 5.89 | 5.95 | 5.95 | 1,014,954 |
13 Feb 2024 | 5.93 | 5.95 | 5.89 | 5.94 | 5.94 | 513,779 |
12 Feb 2024 | 5.90 | 5.95 | 5.89 | 5.92 | 5.92 | 1,721,287 |
09 Feb 2024 | 5.96 | 5.93 | 5.86 | 5.87 | 5.87 | 1,205,150 |
08 Feb 2024 | 6.04 | 6.06 | 5.96 | 5.97 | 5.97 | 1,517,916 |
07 Feb 2024 | 6.09 | 6.10 | 6.03 | 6.09 | 6.09 | 1,490,887 |
06 Feb 2024 | 6.12 | 6.17 | 6.02 | 6.08 | 6.08 | 1,594,300 |
05 Feb 2024 | 6.16 | 6.22 | 6.11 | 6.11 | 6.11 | 1,218,539 |
02 Feb 2024 | 6.22 | 6.29 | 6.16 | 6.18 | 6.18 | 654,568 |
01 Feb 2024 | 6.34 | 6.28 | 6.18 | 6.20 | 6.20 | 2,135,347 |
31 Jan 2024 | 6.26 | 6.35 | 6.24 | 6.34 | 6.34 | 750,484 |
30 Jan 2024 | 6.22 | 6.27 | 6.20 | 6.22 | 6.22 | 1,479,033 |
29 Jan 2024 | 6.28 | 6.29 | 6.16 | 6.22 | 6.22 | 3,030,900 |
26 Jan 2024 | 6.30 | 6.33 | 6.25 | 6.30 | 6.30 | 1,496,711 |
25 Jan 2024 | 6.31 | 6.32 | 6.23 | 6.28 | 6.28 | 1,763,812 |
24 Jan 2024 | 6.35 | 6.38 | 6.30 | 6.35 | 6.35 | 1,987,849 |
23 Jan 2024 | 6.39 | 6.41 | 6.30 | 6.34 | 6.34 | 4,050,468 |
22 Jan 2024 | 6.70 | 6.49 | 6.33 | 6.35 | 6.35 | 2,850,830 |
22 Jan 2024 | 0.215 Dividend | |||||
19 Jan 2024 | 6.65 | 6.68 | 6.64 | 6.64 | 6.43 | 4,329,134 |
18 Jan 2024 | 6.65 | 6.65 | 6.58 | 6.64 | 6.42 | 39,391,927 |
17 Jan 2024 | 6.77 | 6.72 | 6.59 | 6.64 | 6.42 | 36,342,593 |
16 Jan 2024 | 6.81 | 6.78 | 6.71 | 6.78 | 6.56 | 1,697,939 |
15 Jan 2024 | 6.78 | 6.82 | 6.75 | 6.78 | 6.57 | 3,666,177 |
12 Jan 2024 | 6.71 | 6.78 | 6.70 | 6.78 | 6.56 | 2,432,949 |
11 Jan 2024 | 6.75 | 7.00 | 6.66 | 6.67 | 6.46 | 4,442,842 |
10 Jan 2024 | 6.70 | 6.74 | 6.68 | 6.70 | 6.48 | 907,177 |
09 Jan 2024 | 6.70 | 7.00 | 6.66 | 6.71 | 6.49 | 3,160,510 |
08 Jan 2024 | 6.70 | 6.72 | 6.65 | 6.68 | 6.46 | 2,622,502 |
05 Jan 2024 | 6.72 | 6.71 | 6.63 | 6.69 | 6.47 | 3,693,852 |
04 Jan 2024 | 6.62 | 6.72 | 6.62 | 6.71 | 6.50 | 793,116 |
03 Jan 2024 | 6.72 | 7.00 | 6.60 | 6.65 | 6.44 | 1,067,686 |
02 Jan 2024 | 6.73 | 6.81 | 6.68 | 6.69 | 6.48 | 3,096,041 |
29 Dec 2023 | 6.72 | 6.75 | 6.72 | 6.73 | 6.51 | 483,837 |
28 Dec 2023 | 6.72 | 6.75 | 6.71 | 6.74 | 6.52 | 1,969,889 |
27 Dec 2023 | 6.71 | 6.76 | 6.70 | 6.73 | 6.52 | 951,425 |
22 Dec 2023 | 6.67 | 6.73 | 6.65 | 6.67 | 6.45 | 840,136 |
21 Dec 2023 | 6.65 | 6.69 | 6.64 | 6.66 | 6.44 | 999,020 |
20 Dec 2023 | 6.70 | 6.73 | 6.62 | 6.65 | 6.43 | 2,215,480 |
19 Dec 2023 | 6.65 | 6.71 | 6.66 | 6.70 | 6.48 | 1,058,651 |
18 Dec 2023 | 6.64 | 6.69 | 6.62 | 6.65 | 6.43 | 3,556,701 |
15 Dec 2023 | 6.76 | 6.76 | 6.63 | 6.65 | 6.43 | 1,679,504 |
14 Dec 2023 | 6.61 | 6.77 | 6.66 | 6.74 | 6.53 | 2,607,604 |
13 Dec 2023 | 6.55 | 6.62 | 6.55 | 6.59 | 6.38 | 100,785,257 |
12 Dec 2023 | 6.52 | 6.57 | 6.52 | 6.53 | 6.31 | 1,240,668 |
11 Dec 2023 | 6.56 | 6.57 | 6.50 | 6.55 | 6.34 | 7,981,967 |
08 Dec 2023 | 6.54 | 6.58 | 6.51 | 6.53 | 6.32 | 4,515,266 |
07 Dec 2023 | 6.55 | 6.60 | 6.52 | 6.57 | 6.36 | 5,337,729 |
06 Dec 2023 | 6.58 | 6.61 | 6.52 | 6.56 | 6.35 | 3,351,188 |
05 Dec 2023 | 6.52 | 6.58 | 6.53 | 6.54 | 6.33 | 1,016,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |