Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.560 | 4.570 | 4.480 | 4.540 | 4.540 | 22,475,400 |
25 Apr 2024 | 4.560 | 4.600 | 4.490 | 4.560 | 4.560 | 39,753,805 |
24 Apr 2024 | 4.470 | 4.580 | 4.430 | 4.560 | 4.560 | 31,518,852 |
23 Apr 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 4.490 | 58,569,225 |
22 Apr 2024 | 4.360 | 4.460 | 4.300 | 4.420 | 4.420 | 56,112,117 |
19 Apr 2024 | 4.300 | 4.370 | 4.140 | 4.320 | 4.320 | 89,781,789 |
18 Apr 2024 | 4.000 | 4.080 | 3.880 | 4.080 | 4.080 | 43,746,441 |
17 Apr 2024 | 3.840 | 4.000 | 3.790 | 3.960 | 3.960 | 13,400,000 |
16 Apr 2024 | 3.940 | 3.940 | 3.850 | 3.860 | 3.860 | 8,261,100 |
15 Apr 2024 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 7,054,000 |
12 Apr 2024 | 3.980 | 4.020 | 3.930 | 3.950 | 3.950 | 8,860,000 |
11 Apr 2024 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 9,208,334 |
10 Apr 2024 | 3.940 | 3.990 | 3.930 | 3.950 | 3.950 | 7,036,000 |
09 Apr 2024 | 4.020 | 4.040 | 3.940 | 3.950 | 3.950 | 7,904,000 |
08 Apr 2024 | 3.870 | 4.020 | 3.870 | 3.970 | 3.970 | 14,866,000 |
05 Apr 2024 | 3.920 | 4.030 | 3.830 | 4.010 | 4.010 | 8,768,429 |
03 Apr 2024 | 3.940 | 4.000 | 3.900 | 3.910 | 3.910 | 8,576,069 |
02 Apr 2024 | 3.960 | 3.960 | 3.870 | 3.940 | 3.940 | 20,179,460 |
28 Mar 2024 | 3.870 | 3.930 | 3.830 | 3.910 | 3.910 | 12,468,096 |
27 Mar 2024 | 3.850 | 3.950 | 3.800 | 3.910 | 3.910 | 28,258,426 |
26 Mar 2024 | 3.910 | 3.920 | 3.840 | 3.880 | 3.880 | 22,760,449 |
25 Mar 2024 | 4.040 | 4.060 | 3.850 | 3.910 | 3.910 | 24,102,000 |
22 Mar 2024 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 16,949,600 |
21 Mar 2024 | 4.120 | 4.160 | 4.060 | 4.140 | 4.140 | 17,320,130 |
20 Mar 2024 | 4.090 | 4.170 | 4.090 | 4.120 | 4.120 | 10,281,908 |
19 Mar 2024 | 4.140 | 4.170 | 4.050 | 4.110 | 4.110 | 22,290,944 |
18 Mar 2024 | 4.100 | 4.220 | 4.090 | 4.180 | 4.180 | 17,062,572 |
15 Mar 2024 | 4.200 | 4.220 | 4.060 | 4.100 | 4.100 | 20,371,287 |
14 Mar 2024 | 4.180 | 4.320 | 4.180 | 4.220 | 4.220 | 32,406,065 |
13 Mar 2024 | 4.180 | 4.200 | 4.130 | 4.140 | 4.140 | 18,582,708 |
12 Mar 2024 | 4.070 | 4.210 | 4.060 | 4.160 | 4.160 | 18,021,387 |
11 Mar 2024 | 3.990 | 4.090 | 3.990 | 4.080 | 4.080 | 8,591,629 |
08 Mar 2024 | 4.050 | 4.120 | 3.960 | 4.010 | 4.010 | 19,257,000 |
07 Mar 2024 | 3.970 | 4.060 | 3.940 | 4.050 | 4.050 | 14,722,935 |
06 Mar 2024 | 3.920 | 3.990 | 3.870 | 3.970 | 3.970 | 12,141,448 |
05 Mar 2024 | 3.860 | 4.000 | 3.860 | 3.950 | 3.950 | 14,833,975 |
04 Mar 2024 | 3.940 | 4.000 | 3.870 | 3.960 | 3.960 | 12,396,244 |
01 Mar 2024 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 17,109,375 |
29 Feb 2024 | 3.910 | 4.000 | 3.890 | 3.950 | 3.950 | 25,426,048 |
28 Feb 2024 | 3.920 | 3.970 | 3.870 | 3.910 | 3.910 | 27,728,000 |
27 Feb 2024 | 3.860 | 3.900 | 3.810 | 3.890 | 3.890 | 12,679,096 |
26 Feb 2024 | 3.860 | 3.930 | 3.820 | 3.850 | 3.850 | 20,572,809 |
23 Feb 2024 | 3.850 | 3.920 | 3.850 | 3.900 | 3.900 | 21,748,000 |
22 Feb 2024 | 3.840 | 3.880 | 3.830 | 3.880 | 3.880 | 13,884,030 |
21 Feb 2024 | 3.740 | 3.930 | 3.740 | 3.880 | 3.880 | 29,678,816 |
20 Feb 2024 | 3.820 | 3.890 | 3.750 | 3.820 | 3.820 | 16,398,138 |
19 Feb 2024 | 3.900 | 3.900 | 3.770 | 3.830 | 3.830 | 27,173,698 |
16 Feb 2024 | 3.760 | 3.880 | 3.760 | 3.860 | 3.860 | 33,261,537 |
15 Feb 2024 | 3.670 | 3.760 | 3.660 | 3.750 | 3.750 | 21,926,585 |
14 Feb 2024 | 3.690 | 3.690 | 3.540 | 3.650 | 3.650 | 8,666,829 |
09 Feb 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
08 Feb 2024 | 3.580 | 3.620 | 3.540 | 3.590 | 3.590 | 14,520,790 |
07 Feb 2024 | 3.670 | 3.680 | 3.520 | 3.570 | 3.570 | 21,779,500 |
06 Feb 2024 | 3.500 | 3.650 | 3.460 | 3.630 | 3.630 | 26,360,000 |
05 Feb 2024 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 19,482,284 |
02 Feb 2024 | 3.600 | 3.670 | 3.510 | 3.560 | 3.560 | 23,838,516 |
01 Feb 2024 | 3.620 | 3.620 | 3.440 | 3.580 | 3.580 | 30,104,304 |
31 Jan 2024 | 3.560 | 3.580 | 3.500 | 3.530 | 3.530 | 43,897,148 |
30 Jan 2024 | 3.610 | 3.620 | 3.520 | 3.560 | 3.560 | 31,092,498 |
29 Jan 2024 | 3.640 | 3.690 | 3.580 | 3.610 | 3.610 | 32,020,684 |
26 Jan 2024 | 3.660 | 3.690 | 3.600 | 3.610 | 3.610 | 15,188,460 |
25 Jan 2024 | 3.580 | 3.660 | 3.540 | 3.660 | 3.660 | 37,664,170 |
24 Jan 2024 | 3.370 | 3.580 | 3.370 | 3.560 | 3.560 | 63,096,904 |
23 Jan 2024 | 3.290 | 3.410 | 3.240 | 3.370 | 3.370 | 22,571,712 |
22 Jan 2024 | 3.450 | 3.470 | 3.210 | 3.270 | 3.270 | 32,613,793 |
19 Jan 2024 | 3.420 | 3.470 | 3.420 | 3.450 | 3.450 | 12,402,914 |
18 Jan 2024 | 3.450 | 3.490 | 3.400 | 3.460 | 3.460 | 25,105,352 |
17 Jan 2024 | 3.510 | 3.510 | 3.390 | 3.440 | 3.440 | 33,961,256 |
16 Jan 2024 | 3.540 | 3.580 | 3.470 | 3.510 | 3.510 | 26,789,899 |
15 Jan 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
12 Jan 2024 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 11,301,838 |
11 Jan 2024 | 3.580 | 3.620 | 3.530 | 3.570 | 3.570 | 14,706,777 |
10 Jan 2024 | 3.520 | 3.620 | 3.430 | 3.560 | 3.560 | 22,957,199 |
09 Jan 2024 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 19,590,000 |
08 Jan 2024 | 3.450 | 3.560 | 3.440 | 3.490 | 3.490 | 27,089,320 |
05 Jan 2024 | 3.450 | 3.530 | 3.430 | 3.470 | 3.470 | 35,730,000 |
04 Jan 2024 | 3.330 | 3.460 | 3.330 | 3.440 | 3.440 | 33,072,000 |
03 Jan 2024 | 3.410 | 3.450 | 3.290 | 3.360 | 3.360 | 16,298,000 |
02 Jan 2024 | 3.440 | 3.550 | 3.400 | 3.420 | 3.420 | 8,158,000 |
29 Dec 2023 | 3.480 | 3.510 | 3.430 | 3.510 | 3.510 | 19,524,192 |
28 Dec 2023 | 3.460 | 3.540 | 3.430 | 3.460 | 3.460 | 28,540,000 |
27 Dec 2023 | 3.460 | 3.480 | 3.380 | 3.440 | 3.440 | 25,232,321 |
22 Dec 2023 | 3.420 | 3.510 | 3.420 | 3.450 | 3.450 | 22,439,097 |
21 Dec 2023 | 3.460 | 3.510 | 3.420 | 3.480 | 3.480 | 16,078,624 |
20 Dec 2023 | 3.430 | 3.480 | 3.390 | 3.450 | 3.450 | 14,496,983 |
19 Dec 2023 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 19,115,834 |
18 Dec 2023 | 3.410 | 3.570 | 3.350 | 3.410 | 3.410 | 36,484,806 |
15 Dec 2023 | 3.340 | 3.460 | 3.340 | 3.390 | 3.390 | 41,092,000 |
15 Dec 2023 | 0.05 Dividend | |||||
14 Dec 2023 | 3.370 | 3.420 | 3.330 | 3.390 | 3.340 | 23,366,500 |
13 Dec 2023 | 3.370 | 3.420 | 3.270 | 3.330 | 3.281 | 19,429,058 |
12 Dec 2023 | 3.290 | 3.410 | 3.290 | 3.400 | 3.350 | 24,388,000 |
11 Dec 2023 | 3.390 | 3.390 | 3.230 | 3.330 | 3.281 | 38,394,000 |
08 Dec 2023 | 3.390 | 3.450 | 3.370 | 3.390 | 3.340 | 30,030,406 |
07 Dec 2023 | 3.320 | 3.420 | 3.290 | 3.370 | 3.320 | 27,834,424 |
06 Dec 2023 | 3.270 | 3.350 | 3.240 | 3.350 | 3.301 | 25,998,656 |
05 Dec 2023 | 3.220 | 3.290 | 3.180 | 3.250 | 3.202 | 22,418,649 |
04 Dec 2023 | 3.260 | 3.260 | 3.180 | 3.220 | 3.173 | 26,977,380 |
01 Dec 2023 | 3.300 | 3.350 | 3.270 | 3.280 | 3.232 | 17,977,598 |
30 Nov 2023 | 3.210 | 3.320 | 3.140 | 3.280 | 3.232 | 46,250,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |