Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.12 | 6.20 | 6.09 | 6.11 | 6.11 | 13,756,968 |
24 Apr 2024 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | 18,196,500 |
23 Apr 2024 | 6.12 | 6.31 | 6.10 | 6.25 | 6.25 | 29,121,000 |
22 Apr 2024 | 6.04 | 6.14 | 6.01 | 6.10 | 6.10 | 11,585,500 |
19 Apr 2024 | 6.03 | 6.13 | 6.03 | 6.05 | 6.05 | 14,613,000 |
18 Apr 2024 | 6.08 | 6.12 | 5.95 | 6.03 | 6.03 | 18,209,800 |
17 Apr 2024 | 6.02 | 6.06 | 5.94 | 6.05 | 6.05 | 23,332,900 |
16 Apr 2024 | 6.04 | 6.07 | 5.95 | 6.00 | 6.00 | 37,137,300 |
15 Apr 2024 | 6.26 | 6.32 | 6.13 | 6.14 | 6.14 | 32,585,900 |
12 Apr 2024 | 6.37 | 6.38 | 6.31 | 6.35 | 6.35 | 16,373,500 |
11 Apr 2024 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 12,422,900 |
10 Apr 2024 | 6.61 | 6.63 | 6.44 | 6.46 | 6.46 | 21,634,000 |
09 Apr 2024 | 6.69 | 6.74 | 6.65 | 6.74 | 6.74 | 19,468,000 |
08 Apr 2024 | 6.54 | 6.68 | 6.54 | 6.60 | 6.60 | 12,199,500 |
05 Apr 2024 | 6.53 | 6.54 | 6.43 | 6.48 | 6.48 | 21,000,100 |
04 Apr 2024 | 6.67 | 6.69 | 6.47 | 6.49 | 6.49 | 27,338,900 |
03 Apr 2024 | 6.59 | 6.64 | 6.52 | 6.58 | 6.58 | 19,289,500 |
02 Apr 2024 | 6.60 | 6.67 | 6.56 | 6.62 | 6.62 | 13,219,700 |
01 Apr 2024 | 6.91 | 6.92 | 6.60 | 6.63 | 6.63 | 12,806,000 |
28 Mar 2024 | 6.91 | 6.98 | 6.89 | 6.93 | 6.93 | 8,781,900 |
28 Mar 2024 | 0.004 Dividend | |||||
27 Mar 2024 | 6.88 | 6.96 | 6.85 | 6.94 | 6.94 | 8,436,500 |
26 Mar 2024 | 6.79 | 6.89 | 6.78 | 6.88 | 6.88 | 9,386,500 |
25 Mar 2024 | 6.73 | 6.78 | 6.73 | 6.74 | 6.74 | 7,588,200 |
22 Mar 2024 | 6.80 | 6.82 | 6.72 | 6.75 | 6.75 | 9,886,900 |
22 Mar 2024 | 0.049 Dividend | |||||
21 Mar 2024 | 6.99 | 6.99 | 6.87 | 6.87 | 6.82 | 9,804,600 |
20 Mar 2024 | 6.93 | 7.03 | 6.89 | 7.00 | 6.95 | 16,405,500 |
19 Mar 2024 | 6.89 | 6.94 | 6.88 | 6.89 | 6.84 | 8,579,900 |
18 Mar 2024 | 6.99 | 7.00 | 6.85 | 6.90 | 6.85 | 12,811,200 |
15 Mar 2024 | 6.94 | 6.97 | 6.88 | 6.88 | 6.83 | 11,215,000 |
14 Mar 2024 | 7.02 | 7.04 | 6.92 | 6.95 | 6.90 | 16,597,800 |
13 Mar 2024 | 6.91 | 7.04 | 6.89 | 7.03 | 6.98 | 19,680,800 |
12 Mar 2024 | 6.89 | 6.96 | 6.85 | 6.93 | 6.88 | 11,319,400 |
11 Mar 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.80 | 11,825,400 |
08 Mar 2024 | 6.81 | 6.90 | 6.81 | 6.84 | 6.79 | 10,161,200 |
08 Mar 2024 | 0.004 Dividend | |||||
07 Mar 2024 | 6.93 | 6.93 | 6.80 | 6.85 | 6.79 | 13,724,300 |
06 Mar 2024 | 6.89 | 6.95 | 6.84 | 6.90 | 6.84 | 16,079,200 |
05 Mar 2024 | 6.85 | 6.88 | 6.79 | 6.80 | 6.74 | 11,389,600 |
04 Mar 2024 | 6.86 | 6.93 | 6.85 | 6.86 | 6.80 | 13,272,400 |
01 Mar 2024 | 6.90 | 6.93 | 6.83 | 6.90 | 6.84 | 16,913,000 |
29 Feb 2024 | 6.85 | 6.88 | 6.78 | 6.82 | 6.76 | 25,515,700 |
28 Feb 2024 | 6.99 | 7.04 | 6.96 | 7.01 | 6.95 | 13,089,600 |
27 Feb 2024 | 6.95 | 7.07 | 6.93 | 7.04 | 6.98 | 12,303,300 |
26 Feb 2024 | 6.88 | 6.92 | 6.86 | 6.91 | 6.85 | 10,538,400 |
23 Feb 2024 | 6.81 | 6.91 | 6.80 | 6.85 | 6.79 | 23,165,700 |
22 Feb 2024 | 6.94 | 7.00 | 6.89 | 6.91 | 6.85 | 16,422,500 |
22 Feb 2024 | 0.226 Dividend | |||||
21 Feb 2024 | 7.22 | 7.23 | 7.17 | 7.17 | 6.89 | 18,586,900 |
20 Feb 2024 | 7.13 | 7.27 | 7.11 | 7.23 | 6.94 | 30,637,400 |
16 Feb 2024 | 6.91 | 6.99 | 6.89 | 6.95 | 6.68 | 20,027,200 |
15 Feb 2024 | 6.87 | 6.95 | 6.86 | 6.93 | 6.66 | 20,341,900 |
14 Feb 2024 | 6.82 | 6.95 | 6.76 | 6.86 | 6.59 | 19,535,700 |
13 Feb 2024 | 6.83 | 6.89 | 6.74 | 6.81 | 6.54 | 21,103,000 |
12 Feb 2024 | 6.89 | 7.00 | 6.87 | 6.97 | 6.69 | 7,947,700 |
09 Feb 2024 | 6.81 | 6.92 | 6.76 | 6.91 | 6.64 | 14,797,000 |
08 Feb 2024 | 6.95 | 6.98 | 6.76 | 6.78 | 6.51 | 24,789,300 |
07 Feb 2024 | 6.87 | 6.96 | 6.85 | 6.95 | 6.68 | 42,925,600 |
06 Feb 2024 | 6.69 | 7.05 | 6.67 | 7.05 | 6.77 | 63,665,000 |
05 Feb 2024 | 6.57 | 6.68 | 6.52 | 6.62 | 6.36 | 14,961,000 |
02 Feb 2024 | 6.49 | 6.60 | 6.46 | 6.56 | 6.30 | 13,090,500 |
01 Feb 2024 | 6.63 | 6.66 | 6.54 | 6.63 | 6.37 | 18,190,300 |
01 Feb 2024 | 0.004 Dividend | |||||
31 Jan 2024 | 6.65 | 6.74 | 6.59 | 6.60 | 6.34 | 19,473,000 |
30 Jan 2024 | 6.53 | 6.57 | 6.51 | 6.51 | 6.25 | 12,654,300 |
29 Jan 2024 | 6.61 | 6.63 | 6.52 | 6.58 | 6.32 | 11,096,600 |
26 Jan 2024 | 6.63 | 6.67 | 6.61 | 6.64 | 6.37 | 9,566,300 |
25 Jan 2024 | 6.57 | 6.60 | 6.53 | 6.54 | 6.28 | 14,929,200 |
24 Jan 2024 | 6.69 | 6.70 | 6.53 | 6.53 | 6.27 | 20,697,500 |
23 Jan 2024 | 6.50 | 6.55 | 6.44 | 6.53 | 6.27 | 15,167,500 |
22 Jan 2024 | 6.61 | 6.67 | 6.40 | 6.46 | 6.20 | 25,049,800 |
19 Jan 2024 | 6.62 | 6.69 | 6.62 | 6.66 | 6.39 | 22,649,800 |
18 Jan 2024 | 6.63 | 6.67 | 6.60 | 6.66 | 6.39 | 14,648,400 |
17 Jan 2024 | 6.66 | 6.70 | 6.64 | 6.67 | 6.40 | 13,023,600 |
16 Jan 2024 | 6.83 | 6.84 | 6.68 | 6.69 | 6.42 | 18,610,600 |
12 Jan 2024 | 6.84 | 6.89 | 6.82 | 6.85 | 6.58 | 11,127,200 |
11 Jan 2024 | 6.86 | 6.87 | 6.76 | 6.83 | 6.56 | 11,920,900 |
10 Jan 2024 | 6.80 | 6.82 | 6.76 | 6.81 | 6.54 | 8,165,900 |
09 Jan 2024 | 6.80 | 6.81 | 6.73 | 6.76 | 6.49 | 25,519,500 |
08 Jan 2024 | 6.85 | 6.88 | 6.81 | 6.86 | 6.58 | 10,832,700 |
05 Jan 2024 | 6.80 | 6.91 | 6.78 | 6.89 | 6.61 | 19,241,700 |
04 Jan 2024 | 6.65 | 6.76 | 6.63 | 6.71 | 6.44 | 16,459,500 |
03 Jan 2024 | 6.82 | 6.86 | 6.74 | 6.75 | 6.48 | 17,218,200 |
02 Jan 2024 | 6.87 | 6.90 | 6.77 | 6.81 | 6.54 | 9,910,800 |
29 Dec 2023 | 6.96 | 6.98 | 6.89 | 6.95 | 6.67 | 6,274,100 |
29 Dec 2023 | 0.004 Dividend | |||||
28 Dec 2023 | 6.98 | 7.02 | 6.95 | 6.99 | 6.71 | 11,553,300 |
27 Dec 2023 | 6.99 | 7.05 | 6.97 | 7.04 | 6.75 | 14,502,900 |
26 Dec 2023 | 6.86 | 7.01 | 6.85 | 6.99 | 6.71 | 16,500,400 |
22 Dec 2023 | 6.78 | 6.90 | 6.77 | 6.82 | 6.54 | 15,472,400 |
21 Dec 2023 | 6.72 | 6.75 | 6.67 | 6.72 | 6.45 | 10,497,800 |
20 Dec 2023 | 6.72 | 6.73 | 6.63 | 6.63 | 6.36 | 12,405,300 |
19 Dec 2023 | 6.81 | 6.83 | 6.75 | 6.76 | 6.49 | 10,393,500 |
18 Dec 2023 | 6.64 | 6.74 | 6.60 | 6.72 | 6.45 | 11,626,200 |
15 Dec 2023 | 6.65 | 6.66 | 6.56 | 6.58 | 6.31 | 14,038,600 |
14 Dec 2023 | 6.68 | 6.75 | 6.60 | 6.66 | 6.39 | 23,782,100 |
13 Dec 2023 | 6.44 | 6.63 | 6.40 | 6.62 | 6.35 | 21,372,300 |
12 Dec 2023 | 6.39 | 6.40 | 6.31 | 6.36 | 6.10 | 10,047,000 |
11 Dec 2023 | 6.43 | 6.47 | 6.41 | 6.42 | 6.16 | 9,209,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |