Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 5.81 | 5.89 | 5.80 | 5.87 | 5.87 | 25,803,935 |
17 Apr 2024 | 5.76 | 5.84 | 5.74 | 5.79 | 5.79 | 20,437,525 |
16 Apr 2024 | 5.80 | 5.87 | 5.78 | 5.79 | 5.79 | 23,133,261 |
15 Apr 2024 | 5.89 | 5.91 | 5.85 | 5.85 | 5.85 | 21,320,030 |
12 Apr 2024 | 5.76 | 5.92 | 5.76 | 5.87 | 5.87 | 35,540,931 |
11 Apr 2024 | 5.68 | 5.78 | 5.66 | 5.71 | 5.71 | 31,693,950 |
10 Apr 2024 | 5.82 | 5.84 | 5.66 | 5.70 | 5.70 | 50,893,347 |
09 Apr 2024 | 5.89 | 5.93 | 5.80 | 5.82 | 5.82 | 32,985,032 |
08 Apr 2024 | 5.91 | 5.95 | 5.89 | 5.90 | 5.90 | 17,522,085 |
05 Apr 2024 | 6.00 | 6.02 | 5.89 | 5.91 | 5.91 | 34,710,415 |
04 Apr 2024 | 6.00 | 6.07 | 5.99 | 6.05 | 6.05 | 23,081,776 |
03 Apr 2024 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | 23,339,375 |
02 Apr 2024 | 6.11 | 6.11 | 5.99 | 5.99 | 5.99 | 33,623,982 |
28 Mar 2024 | 6.19 | 6.20 | 6.11 | 6.12 | 6.12 | 22,307,374 |
27 Mar 2024 | 6.08 | 6.17 | 6.05 | 6.17 | 6.17 | 25,257,327 |
26 Mar 2024 | 6.11 | 6.17 | 6.08 | 6.08 | 6.08 | 24,348,732 |
25 Mar 2024 | 6.07 | 6.10 | 6.04 | 6.07 | 6.07 | 25,304,367 |
22 Mar 2024 | 6.05 | 6.13 | 5.95 | 6.08 | 6.08 | 28,638,222 |
21 Mar 2024 | 6.15 | 6.17 | 6.07 | 6.07 | 6.07 | 22,184,930 |
20 Mar 2024 | 6.09 | 6.13 | 6.07 | 6.10 | 6.10 | 16,323,582 |
19 Mar 2024 | 6.05 | 6.08 | 5.99 | 6.08 | 6.08 | 20,227,720 |
18 Mar 2024 | 6.13 | 6.16 | 6.04 | 6.07 | 6.07 | 18,429,360 |
15 Mar 2024 | 6.14 | 6.20 | 6.12 | 6.13 | 6.13 | 57,524,208 |
14 Mar 2024 | 6.20 | 6.23 | 6.11 | 6.13 | 6.13 | 27,233,291 |
13 Mar 2024 | 6.16 | 6.25 | 6.15 | 6.21 | 6.21 | 26,804,930 |
12 Mar 2024 | 6.19 | 6.20 | 6.14 | 6.15 | 6.15 | 21,977,148 |
11 Mar 2024 | 6.18 | 6.22 | 6.13 | 6.16 | 6.16 | 22,510,530 |
08 Mar 2024 | 6.14 | 6.18 | 6.09 | 6.13 | 6.13 | 17,626,461 |
07 Mar 2024 | 6.09 | 6.18 | 6.08 | 6.14 | 6.14 | 22,338,378 |
06 Mar 2024 | 6.05 | 6.14 | 6.03 | 6.10 | 6.10 | 29,603,690 |
05 Mar 2024 | 5.93 | 6.04 | 5.90 | 6.04 | 6.04 | 31,114,754 |
04 Mar 2024 | 5.94 | 5.94 | 5.87 | 5.90 | 5.90 | 16,167,570 |
01 Mar 2024 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | 20,367,195 |
29 Feb 2024 | 5.87 | 5.92 | 5.86 | 5.88 | 5.88 | 34,365,424 |
28 Feb 2024 | 5.96 | 5.96 | 5.84 | 5.85 | 5.85 | 23,089,450 |
27 Feb 2024 | 5.86 | 5.94 | 5.84 | 5.94 | 5.94 | 26,695,527 |
26 Feb 2024 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 21,282,741 |
23 Feb 2024 | 5.93 | 5.97 | 5.91 | 5.96 | 5.96 | 18,553,970 |
22 Feb 2024 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 22,183,208 |
21 Feb 2024 | 5.91 | 5.97 | 5.88 | 5.96 | 5.96 | 17,776,620 |
20 Feb 2024 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 14,798,260 |
19 Feb 2024 | 5.88 | 5.94 | 5.86 | 5.86 | 5.86 | 17,975,323 |
16 Feb 2024 | 5.93 | 5.95 | 5.84 | 5.87 | 5.87 | 25,262,486 |
15 Feb 2024 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | 20,577,346 |
14 Feb 2024 | 5.89 | 5.95 | 5.89 | 5.91 | 5.91 | 18,825,264 |
13 Feb 2024 | 5.93 | 5.95 | 5.88 | 5.88 | 5.88 | 23,449,844 |
12 Feb 2024 | 5.95 | 5.95 | 5.89 | 5.92 | 5.92 | 23,423,118 |
09 Feb 2024 | 5.92 | 5.94 | 5.86 | 5.87 | 5.87 | 30,702,300 |
08 Feb 2024 | 6.03 | 6.06 | 5.95 | 5.95 | 5.95 | 31,355,620 |
07 Feb 2024 | 6.10 | 6.11 | 6.03 | 6.03 | 6.03 | 17,967,963 |
06 Feb 2024 | 6.17 | 6.17 | 6.02 | 6.08 | 6.08 | 32,096,433 |
05 Feb 2024 | 6.16 | 6.22 | 6.11 | 6.13 | 6.13 | 22,894,058 |
02 Feb 2024 | 6.25 | 6.29 | 6.16 | 6.18 | 6.18 | 24,426,876 |
01 Feb 2024 | 6.28 | 6.30 | 6.18 | 6.20 | 6.20 | 34,480,900 |
31 Jan 2024 | 6.28 | 6.35 | 6.24 | 6.34 | 6.34 | 26,480,450 |
30 Jan 2024 | 6.25 | 6.27 | 6.19 | 6.26 | 6.26 | 19,273,051 |
29 Jan 2024 | 6.28 | 6.28 | 6.16 | 6.22 | 6.22 | 30,957,925 |
26 Jan 2024 | 6.30 | 6.33 | 6.25 | 6.27 | 6.27 | 22,492,456 |
25 Jan 2024 | 6.31 | 6.32 | 6.23 | 6.30 | 6.30 | 22,930,154 |
24 Jan 2024 | 6.34 | 6.38 | 6.30 | 6.32 | 6.32 | 25,247,852 |
23 Jan 2024 | 6.41 | 6.41 | 6.30 | 6.33 | 6.33 | 23,540,455 |
22 Jan 2024 | 6.49 | 6.49 | 6.33 | 6.38 | 6.38 | 35,924,195 |
22 Jan 2024 | 0.215 Dividend | |||||
19 Jan 2024 | 6.65 | 6.68 | 6.64 | 6.66 | 6.45 | 27,385,142 |
18 Jan 2024 | 6.65 | 6.66 | 6.58 | 6.62 | 6.41 | 30,002,337 |
17 Jan 2024 | 6.71 | 6.72 | 6.59 | 6.64 | 6.42 | 34,381,518 |
16 Jan 2024 | 6.78 | 6.79 | 6.71 | 6.75 | 6.53 | 22,857,869 |
15 Jan 2024 | 6.78 | 6.82 | 6.78 | 6.81 | 6.59 | 18,887,358 |
12 Jan 2024 | 6.70 | 6.79 | 6.70 | 6.79 | 6.57 | 23,801,354 |
11 Jan 2024 | 6.76 | 6.77 | 6.66 | 6.67 | 6.46 | 21,662,088 |
10 Jan 2024 | 6.68 | 6.74 | 6.68 | 6.74 | 6.52 | 15,795,615 |
09 Jan 2024 | 6.71 | 6.73 | 6.66 | 6.70 | 6.48 | 16,263,170 |
08 Jan 2024 | 6.66 | 6.73 | 6.65 | 6.71 | 6.49 | 17,837,252 |
05 Jan 2024 | 6.69 | 6.70 | 6.63 | 6.69 | 6.48 | 23,964,631 |
04 Jan 2024 | 6.63 | 6.72 | 6.62 | 6.72 | 6.51 | 20,599,041 |
03 Jan 2024 | 6.72 | 6.74 | 6.60 | 6.63 | 6.41 | 26,817,910 |
02 Jan 2024 | 6.76 | 6.81 | 6.68 | 6.71 | 6.49 | 24,132,752 |
29 Dec 2023 | 6.74 | 6.75 | 6.72 | 6.73 | 6.51 | 10,463,363 |
28 Dec 2023 | 6.74 | 6.75 | 6.71 | 6.71 | 6.49 | 11,876,258 |
27 Dec 2023 | 6.74 | 6.76 | 6.70 | 6.72 | 6.50 | 11,809,493 |
22 Dec 2023 | 6.67 | 6.73 | 6.67 | 6.72 | 6.50 | 14,291,296 |
21 Dec 2023 | 6.65 | 6.69 | 6.64 | 6.67 | 6.46 | 11,685,887 |
20 Dec 2023 | 6.72 | 6.73 | 6.62 | 6.67 | 6.45 | 16,906,880 |
19 Dec 2023 | 6.69 | 6.71 | 6.66 | 6.70 | 6.48 | 15,602,301 |
18 Dec 2023 | 6.65 | 6.69 | 6.62 | 6.66 | 6.45 | 18,430,042 |
15 Dec 2023 | 6.76 | 6.76 | 6.63 | 6.67 | 6.45 | 52,958,661 |
14 Dec 2023 | 6.70 | 6.77 | 6.66 | 6.72 | 6.51 | 36,850,899 |
13 Dec 2023 | 6.60 | 6.62 | 6.57 | 6.61 | 6.40 | 24,600,944 |
12 Dec 2023 | 6.54 | 6.57 | 6.52 | 6.55 | 6.34 | 22,803,346 |
11 Dec 2023 | 6.56 | 6.57 | 6.50 | 6.52 | 6.31 | 19,644,386 |
08 Dec 2023 | 6.53 | 6.58 | 6.51 | 6.57 | 6.35 | 22,925,599 |
07 Dec 2023 | 6.58 | 6.59 | 6.52 | 6.54 | 6.33 | 21,058,361 |
06 Dec 2023 | 6.58 | 6.59 | 6.52 | 6.55 | 6.34 | 20,405,492 |
05 Dec 2023 | 6.53 | 6.57 | 6.52 | 6.55 | 6.34 | 17,628,347 |
04 Dec 2023 | 6.52 | 6.55 | 6.51 | 6.53 | 6.32 | 15,904,150 |
01 Dec 2023 | 6.49 | 6.53 | 6.48 | 6.51 | 6.30 | 19,088,199 |
30 Nov 2023 | 6.45 | 6.49 | 6.44 | 6.49 | 6.28 | 31,344,682 |
29 Nov 2023 | 6.47 | 6.48 | 6.42 | 6.43 | 6.23 | 17,810,237 |
28 Nov 2023 | 6.44 | 6.45 | 6.40 | 6.44 | 6.23 | 16,044,671 |
27 Nov 2023 | 6.45 | 6.48 | 6.38 | 6.43 | 6.22 | 19,081,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |