Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.02 | 5.05 | 4.93 | 5.00 | 5.00 | 4,717,884 |
30 Apr 2024 | 5.03 | 5.04 | 4.86 | 4.95 | 4.95 | 22,729,448 |
29 Apr 2024 | 5.17 | 5.23 | 5.09 | 5.12 | 5.12 | 15,093,886 |
26 Apr 2024 | 5.03 | 5.12 | 5.02 | 5.11 | 5.11 | 15,701,727 |
25 Apr 2024 | 4.97 | 5.08 | 4.97 | 5.02 | 5.02 | 17,441,600 |
24 Apr 2024 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | 11,633,293 |
23 Apr 2024 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 13,305,600 |
22 Apr 2024 | 4.83 | 4.86 | 4.81 | 4.86 | 4.86 | 14,220,716 |
19 Apr 2024 | 4.76 | 4.81 | 4.72 | 4.81 | 4.81 | 13,384,463 |
18 Apr 2024 | 4.73 | 4.82 | 4.72 | 4.82 | 4.82 | 14,884,288 |
17 Apr 2024 | 4.64 | 4.73 | 4.64 | 4.69 | 4.69 | 8,692,863 |
16 Apr 2024 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | 11,358,957 |
15 Apr 2024 | 4.66 | 4.74 | 4.65 | 4.70 | 4.70 | 12,860,186 |
12 Apr 2024 | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | 14,289,234 |
11 Apr 2024 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | 24,323,520 |
10 Apr 2024 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | 16,829,475 |
09 Apr 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 17,312,865 |
08 Apr 2024 | 4.68 | 4.78 | 4.66 | 4.77 | 4.77 | 20,329,154 |
05 Apr 2024 | 4.62 | 4.67 | 4.59 | 4.67 | 4.67 | 23,101,595 |
04 Apr 2024 | 4.59 | 4.70 | 4.59 | 4.68 | 4.68 | 38,108,784 |
03 Apr 2024 | 4.58 | 4.61 | 4.53 | 4.59 | 4.59 | 28,312,322 |
02 Apr 2024 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 15,503,658 |
28 Mar 2024 | 4.50 | 4.56 | 4.47 | 4.49 | 4.49 | 22,705,589 |
28 Mar 2024 | 0.3919 Dividend | |||||
27 Mar 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.47 | 26,245,766 |
26 Mar 2024 | 4.80 | 4.84 | 4.79 | 4.83 | 4.44 | 22,379,107 |
25 Mar 2024 | 4.74 | 4.80 | 4.74 | 4.78 | 4.40 | 17,745,927 |
22 Mar 2024 | 4.74 | 4.77 | 4.72 | 4.74 | 4.36 | 60,895,605 |
21 Mar 2024 | 4.75 | 4.75 | 4.70 | 4.73 | 4.35 | 15,740,391 |
20 Mar 2024 | 4.69 | 4.74 | 4.68 | 4.73 | 4.35 | 17,723,573 |
19 Mar 2024 | 4.59 | 4.67 | 4.59 | 4.67 | 4.29 | 18,809,807 |
18 Mar 2024 | 4.50 | 4.59 | 4.48 | 4.57 | 4.20 | 25,796,448 |
15 Mar 2024 | 4.41 | 4.51 | 4.39 | 4.50 | 4.14 | 46,245,074 |
14 Mar 2024 | 4.46 | 4.46 | 4.37 | 4.39 | 4.03 | 13,744,089 |
13 Mar 2024 | 4.42 | 4.49 | 4.41 | 4.45 | 4.10 | 12,014,824 |
12 Mar 2024 | 4.41 | 4.45 | 4.39 | 4.42 | 4.06 | 13,951,852 |
11 Mar 2024 | 4.37 | 4.41 | 4.34 | 4.41 | 4.05 | 14,269,454 |
08 Mar 2024 | 4.39 | 4.44 | 4.34 | 4.37 | 4.02 | 13,646,233 |
07 Mar 2024 | 4.40 | 4.44 | 4.31 | 4.38 | 4.03 | 17,147,080 |
06 Mar 2024 | 4.33 | 4.43 | 4.33 | 4.39 | 4.03 | 14,391,571 |
05 Mar 2024 | 4.30 | 4.34 | 4.28 | 4.34 | 3.99 | 11,155,113 |
04 Mar 2024 | 4.26 | 4.32 | 4.25 | 4.30 | 3.95 | 11,878,017 |
01 Mar 2024 | 4.18 | 4.28 | 4.16 | 4.25 | 3.91 | 17,970,731 |
29 Feb 2024 | 4.17 | 4.23 | 4.16 | 4.17 | 3.83 | 50,885,043 |
28 Feb 2024 | 4.16 | 4.20 | 4.15 | 4.17 | 3.83 | 10,818,248 |
27 Feb 2024 | 4.12 | 4.18 | 4.12 | 4.17 | 3.83 | 9,182,546 |
26 Feb 2024 | 4.11 | 4.17 | 4.10 | 4.14 | 3.81 | 7,896,889 |
23 Feb 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 3.77 | 8,278,223 |
22 Feb 2024 | 4.12 | 4.14 | 4.09 | 4.09 | 3.76 | 8,869,639 |
21 Feb 2024 | 4.09 | 4.14 | 4.09 | 4.10 | 3.77 | 8,847,930 |
20 Feb 2024 | 4.04 | 4.10 | 4.03 | 4.10 | 3.77 | 14,676,659 |
19 Feb 2024 | 3.98 | 4.05 | 3.98 | 4.04 | 3.71 | 7,284,219 |
16 Feb 2024 | 3.99 | 4.00 | 3.95 | 3.96 | 3.64 | 8,776,102 |
15 Feb 2024 | 3.99 | 4.03 | 3.93 | 3.97 | 3.65 | 7,581,871 |
14 Feb 2024 | 4.02 | 4.04 | 3.98 | 3.99 | 3.67 | 8,992,203 |
13 Feb 2024 | 3.92 | 4.03 | 3.90 | 4.02 | 3.70 | 13,304,701 |
12 Feb 2024 | 3.95 | 3.96 | 3.89 | 3.92 | 3.60 | 7,368,168 |
09 Feb 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.61 | 12,231,330 |
08 Feb 2024 | 3.92 | 3.98 | 3.91 | 3.95 | 3.64 | 8,108,519 |
07 Feb 2024 | 3.93 | 3.95 | 3.88 | 3.90 | 3.59 | 11,485,211 |
06 Feb 2024 | 3.90 | 4.05 | 3.89 | 3.95 | 3.63 | 14,752,555 |
05 Feb 2024 | 3.95 | 3.96 | 3.87 | 3.87 | 3.56 | 11,997,824 |
02 Feb 2024 | 3.97 | 3.97 | 3.81 | 3.91 | 3.60 | 24,863,939 |
01 Feb 2024 | 3.93 | 3.99 | 3.88 | 3.92 | 3.60 | 11,360,769 |
31 Jan 2024 | 3.98 | 4.02 | 3.94 | 3.95 | 3.64 | 10,717,017 |
30 Jan 2024 | 3.86 | 3.98 | 3.85 | 3.96 | 3.65 | 9,068,259 |
29 Jan 2024 | 3.87 | 3.88 | 3.84 | 3.86 | 3.55 | 7,620,074 |
26 Jan 2024 | 3.85 | 3.88 | 3.84 | 3.86 | 3.54 | 6,304,686 |
25 Jan 2024 | 3.85 | 3.87 | 3.78 | 3.84 | 3.53 | 12,567,312 |
24 Jan 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.62 | 7,379,515 |
23 Jan 2024 | 3.92 | 3.94 | 3.88 | 3.90 | 3.59 | 8,234,327 |
22 Jan 2024 | 3.87 | 3.92 | 3.87 | 3.91 | 3.60 | 6,841,225 |
19 Jan 2024 | 3.86 | 3.86 | 3.82 | 3.83 | 3.52 | 6,997,988 |
18 Jan 2024 | 3.84 | 3.87 | 3.81 | 3.83 | 3.52 | 15,982,211 |
17 Jan 2024 | 3.90 | 3.90 | 3.81 | 3.83 | 3.52 | 10,491,366 |
16 Jan 2024 | 3.92 | 3.92 | 3.86 | 3.91 | 3.59 | 7,455,045 |
15 Jan 2024 | 3.91 | 3.93 | 3.91 | 3.93 | 3.61 | 5,396,104 |
12 Jan 2024 | 3.90 | 3.95 | 3.90 | 3.91 | 3.60 | 7,990,362 |
11 Jan 2024 | 3.90 | 3.94 | 3.88 | 3.88 | 3.57 | 12,449,406 |
10 Jan 2024 | 3.93 | 3.93 | 3.87 | 3.87 | 3.55 | 13,431,135 |
09 Jan 2024 | 4.00 | 4.01 | 3.89 | 3.93 | 3.61 | 18,514,261 |
08 Jan 2024 | 4.01 | 4.08 | 4.01 | 4.06 | 3.73 | 9,251,727 |
05 Jan 2024 | 3.95 | 4.04 | 3.92 | 4.01 | 3.69 | 13,308,750 |
04 Jan 2024 | 3.89 | 3.96 | 3.85 | 3.95 | 3.64 | 8,388,949 |
03 Jan 2024 | 3.84 | 3.89 | 3.84 | 3.88 | 3.57 | 13,166,851 |
02 Jan 2024 | 3.75 | 3.84 | 3.74 | 3.83 | 3.52 | 10,344,874 |
29 Dec 2023 | 3.71 | 3.73 | 3.71 | 3.73 | 3.43 | 6,451,135 |
28 Dec 2023 | 3.73 | 3.73 | 3.70 | 3.71 | 3.41 | 7,619,068 |
27 Dec 2023 | 3.71 | 3.75 | 3.70 | 3.73 | 3.43 | 9,483,392 |
22 Dec 2023 | 3.74 | 3.76 | 3.71 | 3.72 | 3.42 | 7,422,863 |
21 Dec 2023 | 3.71 | 3.75 | 3.70 | 3.74 | 3.44 | 6,715,403 |
20 Dec 2023 | 3.74 | 3.74 | 3.70 | 3.72 | 3.42 | 9,268,154 |
19 Dec 2023 | 3.74 | 3.77 | 3.71 | 3.73 | 3.43 | 7,911,276 |
18 Dec 2023 | 3.72 | 3.79 | 3.72 | 3.75 | 3.44 | 13,835,779 |
15 Dec 2023 | 3.80 | 3.82 | 3.67 | 3.72 | 3.42 | 26,651,358 |
14 Dec 2023 | 3.88 | 3.89 | 3.74 | 3.78 | 3.48 | 23,672,148 |
13 Dec 2023 | 3.87 | 3.90 | 3.85 | 3.88 | 3.57 | 12,325,301 |
12 Dec 2023 | 3.92 | 3.92 | 3.85 | 3.87 | 3.55 | 10,911,164 |
11 Dec 2023 | 3.92 | 3.94 | 3.88 | 3.91 | 3.59 | 17,680,026 |
08 Dec 2023 | 3.94 | 3.95 | 3.84 | 3.91 | 3.60 | 15,606,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |