Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5.890 | 6.020 | 5.830 | 5.930 | 5.930 | 18,299,144 |
13 Jun 2024 | 5.800 | 5.930 | 5.800 | 5.900 | 5.900 | 21,286,899 |
12 Jun 2024 | 5.850 | 5.880 | 5.750 | 5.790 | 5.790 | 20,516,340 |
11 Jun 2024 | 5.920 | 5.920 | 5.800 | 5.890 | 5.890 | 27,336,085 |
07 Jun 2024 | 5.900 | 5.950 | 5.870 | 5.910 | 5.910 | 25,770,582 |
06 Jun 2024 | 5.930 | 6.040 | 5.860 | 5.900 | 5.900 | 17,938,538 |
06 Jun 2024 | 0.23 Dividend | |||||
05 Jun 2024 | 6.180 | 6.210 | 6.110 | 6.130 | 5.900 | 20,628,663 |
04 Jun 2024 | 6.150 | 6.200 | 6.110 | 6.180 | 5.948 | 22,184,699 |
03 Jun 2024 | 6.120 | 6.230 | 6.120 | 6.150 | 5.919 | 30,784,576 |
31 May 2024 | 6.140 | 6.240 | 6.020 | 6.070 | 5.842 | 60,770,161 |
30 May 2024 | 6.240 | 6.260 | 6.100 | 6.120 | 5.890 | 24,547,956 |
29 May 2024 | 6.220 | 6.310 | 6.150 | 6.190 | 5.958 | 16,502,463 |
28 May 2024 | 6.300 | 6.370 | 6.250 | 6.250 | 6.015 | 12,499,467 |
27 May 2024 | 6.250 | 6.330 | 6.210 | 6.310 | 6.073 | 5,269,833 |
24 May 2024 | 6.350 | 6.380 | 6.230 | 6.250 | 6.015 | 10,060,905 |
23 May 2024 | 6.400 | 6.410 | 6.330 | 6.380 | 6.141 | 9,615,173 |
22 May 2024 | 6.420 | 6.490 | 6.410 | 6.430 | 6.189 | 7,739,293 |
21 May 2024 | 6.530 | 6.530 | 6.410 | 6.430 | 6.189 | 12,967,772 |
20 May 2024 | 6.420 | 6.580 | 6.420 | 6.530 | 6.285 | 20,122,529 |
17 May 2024 | 6.460 | 6.490 | 6.380 | 6.410 | 6.169 | 16,109,893 |
16 May 2024 | 6.440 | 6.520 | 6.340 | 6.470 | 6.227 | 18,770,676 |
14 May 2024 | 6.360 | 6.400 | 6.330 | 6.360 | 6.121 | 17,242,331 |
13 May 2024 | 6.280 | 6.320 | 6.240 | 6.320 | 6.083 | 16,109,724 |
10 May 2024 | 6.130 | 6.290 | 6.110 | 6.280 | 6.044 | 19,678,219 |
09 May 2024 | 6.100 | 6.150 | 6.070 | 6.130 | 5.900 | 5,804,583 |
08 May 2024 | 6.160 | 6.180 | 6.080 | 6.100 | 5.871 | 16,772,072 |
07 May 2024 | 6.180 | 6.210 | 6.120 | 6.160 | 5.929 | 12,870,297 |
06 May 2024 | 6.050 | 6.170 | 6.030 | 6.170 | 5.938 | 17,086,356 |
03 May 2024 | 6.040 | 6.080 | 6.000 | 6.060 | 5.833 | 17,698,095 |
02 May 2024 | 5.950 | 6.010 | 5.900 | 5.970 | 5.746 | 11,882,570 |
30 Apr 2024 | 5.970 | 6.020 | 5.950 | 5.970 | 5.746 | 16,043,351 |
29 Apr 2024 | 5.960 | 6.050 | 5.950 | 5.990 | 5.765 | 18,399,008 |
26 Apr 2024 | 5.990 | 6.030 | 5.950 | 5.980 | 5.756 | 23,881,376 |
25 Apr 2024 | 5.940 | 6.040 | 5.940 | 6.020 | 5.794 | 15,393,229 |
24 Apr 2024 | 5.850 | 5.950 | 5.850 | 5.940 | 5.717 | 18,526,045 |
23 Apr 2024 | 5.800 | 5.840 | 5.740 | 5.820 | 5.602 | 13,262,159 |
22 Apr 2024 | 5.660 | 5.820 | 5.660 | 5.730 | 5.515 | 7,065,919 |
19 Apr 2024 | 5.630 | 5.690 | 5.580 | 5.660 | 5.448 | 13,586,391 |
18 Apr 2024 | 5.680 | 5.830 | 5.680 | 5.690 | 5.477 | 24,863,779 |
17 Apr 2024 | 5.680 | 5.710 | 5.620 | 5.680 | 5.467 | 10,988,739 |
16 Apr 2024 | 5.790 | 5.820 | 5.660 | 5.680 | 5.467 | 17,019,646 |
15 Apr 2024 | 5.930 | 5.930 | 5.800 | 5.830 | 5.611 | 18,401,962 |
12 Apr 2024 | 6.040 | 6.040 | 5.900 | 5.930 | 5.708 | 20,399,378 |
11 Apr 2024 | 5.960 | 6.080 | 5.910 | 6.070 | 5.842 | 27,888,553 |
10 Apr 2024 | 6.030 | 6.090 | 5.990 | 6.060 | 5.833 | 15,158,031 |
09 Apr 2024 | 5.960 | 6.070 | 5.920 | 6.010 | 5.785 | 11,451,662 |
08 Apr 2024 | 5.870 | 5.940 | 5.790 | 5.930 | 5.708 | 12,850,699 |
05 Apr 2024 | 5.860 | 5.900 | 5.730 | 5.870 | 5.650 | 17,452,242 |
03 Apr 2024 | 5.910 | 5.940 | 5.870 | 5.890 | 5.669 | 13,240,680 |
02 Apr 2024 | 6.000 | 6.130 | 5.860 | 5.910 | 5.688 | 37,354,072 |
28 Mar 2024 | 6.130 | 6.140 | 5.930 | 5.930 | 5.708 | 31,908,491 |
27 Mar 2024 | 6.200 | 6.200 | 6.100 | 6.140 | 5.910 | 10,370,477 |
26 Mar 2024 | 6.300 | 6.330 | 6.150 | 6.200 | 5.967 | 18,510,869 |
25 Mar 2024 | 6.200 | 6.350 | 6.190 | 6.310 | 6.073 | 30,603,002 |
22 Mar 2024 | 6.320 | 6.370 | 6.110 | 6.220 | 5.987 | 23,993,819 |
21 Mar 2024 | 6.020 | 6.320 | 6.000 | 6.320 | 6.083 | 57,658,604 |
20 Mar 2024 | 5.950 | 6.030 | 5.850 | 5.980 | 5.756 | 19,880,660 |
19 Mar 2024 | 5.970 | 5.970 | 5.870 | 5.870 | 5.650 | 14,735,164 |
18 Mar 2024 | 5.930 | 6.000 | 5.910 | 5.970 | 5.746 | 7,156,188 |
15 Mar 2024 | 5.970 | 5.970 | 5.920 | 5.930 | 5.708 | 27,332,107 |
14 Mar 2024 | 6.020 | 6.020 | 5.950 | 5.970 | 5.746 | 10,823,188 |
13 Mar 2024 | 6.090 | 6.090 | 5.990 | 6.010 | 5.785 | 11,558,132 |
12 Mar 2024 | 6.040 | 6.090 | 6.000 | 6.090 | 5.862 | 16,389,810 |
11 Mar 2024 | 5.960 | 6.040 | 5.940 | 6.000 | 5.775 | 8,502,043 |
08 Mar 2024 | 5.960 | 6.010 | 5.900 | 5.960 | 5.736 | 10,284,494 |
07 Mar 2024 | 6.010 | 6.030 | 5.900 | 5.920 | 5.698 | 6,137,109 |
06 Mar 2024 | 5.860 | 6.000 | 5.810 | 5.980 | 5.756 | 11,707,724 |
05 Mar 2024 | 6.090 | 6.090 | 5.870 | 5.890 | 5.669 | 13,376,599 |
04 Mar 2024 | 6.100 | 6.130 | 6.050 | 6.100 | 5.871 | 7,081,109 |
01 Mar 2024 | 6.060 | 6.100 | 5.950 | 6.060 | 5.833 | 16,619,867 |
29 Feb 2024 | 6.100 | 6.130 | 6.060 | 6.060 | 5.833 | 34,422,440 |
28 Feb 2024 | 6.060 | 6.240 | 6.060 | 6.100 | 5.871 | 24,463,405 |
27 Feb 2024 | 6.000 | 6.090 | 5.960 | 6.060 | 5.833 | 20,301,230 |
26 Feb 2024 | 6.040 | 6.040 | 5.980 | 6.020 | 5.794 | 7,559,047 |
23 Feb 2024 | 6.020 | 6.070 | 5.980 | 6.040 | 5.813 | 8,063,081 |
22 Feb 2024 | 6.070 | 6.070 | 5.970 | 6.050 | 5.823 | 17,892,272 |
21 Feb 2024 | 5.980 | 6.100 | 5.940 | 6.070 | 5.842 | 19,110,381 |
20 Feb 2024 | 5.940 | 5.990 | 5.880 | 5.990 | 5.765 | 14,703,901 |
19 Feb 2024 | 5.920 | 5.950 | 5.880 | 5.940 | 5.717 | 14,673,857 |
16 Feb 2024 | 5.770 | 5.940 | 5.760 | 5.920 | 5.698 | 25,415,512 |
15 Feb 2024 | 5.620 | 5.830 | 5.620 | 5.760 | 5.544 | 17,985,010 |
14 Feb 2024 | 5.670 | 5.700 | 5.570 | 5.690 | 5.477 | 17,910,791 |
09 Feb 2024 | 5.680 | 5.710 | 5.600 | 5.670 | 5.457 | 6,658,563 |
08 Feb 2024 | 5.750 | 5.790 | 5.670 | 5.680 | 5.467 | 12,160,063 |
07 Feb 2024 | 5.770 | 5.800 | 5.720 | 5.740 | 5.525 | 10,848,315 |
06 Feb 2024 | 5.600 | 5.790 | 5.550 | 5.770 | 5.554 | 35,197,891 |
05 Feb 2024 | 5.540 | 5.590 | 5.470 | 5.530 | 5.323 | 13,716,987 |
02 Feb 2024 | 5.560 | 5.680 | 5.520 | 5.550 | 5.342 | 16,172,999 |
01 Feb 2024 | 5.550 | 5.630 | 5.530 | 5.560 | 5.351 | 7,247,065 |
31 Jan 2024 | 5.630 | 5.640 | 5.530 | 5.550 | 5.342 | 14,797,331 |
30 Jan 2024 | 5.700 | 5.700 | 5.560 | 5.650 | 5.438 | 20,627,159 |
29 Jan 2024 | 5.590 | 5.770 | 5.550 | 5.720 | 5.505 | 17,800,491 |
26 Jan 2024 | 5.560 | 5.620 | 5.530 | 5.580 | 5.371 | 20,987,303 |
25 Jan 2024 | 5.530 | 5.640 | 5.480 | 5.620 | 5.409 | 16,760,301 |
24 Jan 2024 | 5.480 | 5.550 | 5.410 | 5.530 | 5.323 | 24,697,742 |
23 Jan 2024 | 5.510 | 5.560 | 5.450 | 5.470 | 5.265 | 18,043,789 |
22 Jan 2024 | 5.600 | 5.610 | 5.420 | 5.510 | 5.303 | 18,862,993 |
19 Jan 2024 | 5.640 | 5.680 | 5.540 | 5.600 | 5.390 | 10,647,359 |
18 Jan 2024 | 5.570 | 5.650 | 5.510 | 5.630 | 5.419 | 14,635,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |