Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 7.700 | 7.770 | 7.640 | 7.710 | 7.710 | 39,413,219 |
25 Jun 2024 | 7.730 | 7.830 | 7.710 | 7.750 | 7.750 | 63,071,579 |
24 Jun 2024 | 7.620 | 7.730 | 7.600 | 7.690 | 7.690 | 54,416,606 |
21 Jun 2024 | 7.700 | 7.860 | 7.680 | 7.680 | 7.680 | 100,849,384 |
20 Jun 2024 | 7.640 | 7.880 | 7.630 | 7.800 | 7.800 | 137,692,553 |
19 Jun 2024 | 7.310 | 7.670 | 7.310 | 7.620 | 7.620 | 134,163,964 |
18 Jun 2024 | 7.310 | 7.330 | 7.110 | 7.290 | 7.290 | 109,849,233 |
18 Jun 2024 | 0.23 Dividend | |||||
17 Jun 2024 | 7.600 | 7.670 | 7.430 | 7.480 | 7.250 | 103,783,552 |
14 Jun 2024 | 7.650 | 7.700 | 7.550 | 7.610 | 7.376 | 101,263,681 |
13 Jun 2024 | 7.710 | 7.780 | 7.630 | 7.690 | 7.454 | 59,462,813 |
12 Jun 2024 | 7.620 | 7.750 | 7.500 | 7.670 | 7.434 | 82,391,196 |
11 Jun 2024 | 7.750 | 7.860 | 7.520 | 7.670 | 7.434 | 137,628,110 |
07 Jun 2024 | 7.970 | 8.040 | 7.740 | 7.750 | 7.512 | 100,670,406 |
06 Jun 2024 | 7.770 | 7.930 | 7.760 | 7.810 | 7.570 | 101,934,891 |
05 Jun 2024 | 7.880 | 7.890 | 7.670 | 7.740 | 7.502 | 191,993,635 |
04 Jun 2024 | 7.900 | 7.950 | 7.770 | 7.900 | 7.657 | 159,094,718 |
03 Jun 2024 | 8.030 | 8.220 | 8.030 | 8.040 | 7.793 | 119,878,709 |
31 May 2024 | 7.990 | 8.160 | 7.930 | 7.970 | 7.725 | 207,851,473 |
30 May 2024 | 8.040 | 8.120 | 7.940 | 7.960 | 7.715 | 121,596,249 |
29 May 2024 | 8.110 | 8.200 | 8.030 | 8.110 | 7.861 | 111,353,781 |
28 May 2024 | 7.940 | 8.210 | 7.890 | 8.110 | 7.861 | 172,120,156 |
27 May 2024 | 7.670 | 7.940 | 7.660 | 7.940 | 7.696 | 135,927,590 |
24 May 2024 | 7.610 | 7.720 | 7.600 | 7.670 | 7.434 | 90,563,901 |
23 May 2024 | 7.650 | 7.730 | 7.480 | 7.670 | 7.434 | 109,960,081 |
22 May 2024 | 7.790 | 7.790 | 7.660 | 7.660 | 7.424 | 103,428,496 |
21 May 2024 | 7.730 | 7.800 | 7.630 | 7.720 | 7.483 | 138,451,880 |
20 May 2024 | 7.580 | 7.840 | 7.570 | 7.720 | 7.483 | 224,158,481 |
17 May 2024 | 7.480 | 7.600 | 7.420 | 7.570 | 7.337 | 183,090,102 |
16 May 2024 | 7.580 | 7.580 | 7.320 | 7.470 | 7.240 | 126,666,832 |
14 May 2024 | 7.630 | 7.680 | 7.490 | 7.540 | 7.308 | 120,744,758 |
13 May 2024 | 7.590 | 7.740 | 7.520 | 7.620 | 7.386 | 117,761,511 |
10 May 2024 | 7.350 | 7.720 | 7.340 | 7.680 | 7.444 | 256,837,294 |
09 May 2024 | 7.360 | 7.470 | 7.260 | 7.340 | 7.114 | 99,608,738 |
08 May 2024 | 7.300 | 7.440 | 7.230 | 7.280 | 7.056 | 93,969,086 |
07 May 2024 | 7.200 | 7.340 | 7.170 | 7.240 | 7.017 | 110,461,347 |
06 May 2024 | 7.110 | 7.160 | 6.950 | 7.160 | 6.940 | 181,435,535 |
03 May 2024 | 7.120 | 7.180 | 7.050 | 7.110 | 6.891 | 116,242,584 |
02 May 2024 | 7.210 | 7.330 | 7.070 | 7.100 | 6.882 | 185,755,718 |
30 Apr 2024 | 7.290 | 7.490 | 7.220 | 7.380 | 7.153 | 142,643,494 |
29 Apr 2024 | 7.510 | 7.530 | 7.220 | 7.300 | 7.076 | 177,747,992 |
26 Apr 2024 | 7.430 | 7.630 | 7.430 | 7.540 | 7.308 | 165,147,107 |
25 Apr 2024 | 7.220 | 7.400 | 7.210 | 7.360 | 7.134 | 86,098,538 |
24 Apr 2024 | 7.260 | 7.370 | 7.230 | 7.270 | 7.046 | 100,905,114 |
23 Apr 2024 | 7.290 | 7.330 | 7.150 | 7.240 | 7.017 | 126,839,760 |
22 Apr 2024 | 7.540 | 7.650 | 7.270 | 7.290 | 7.066 | 155,928,107 |
19 Apr 2024 | 7.310 | 7.550 | 7.280 | 7.490 | 7.260 | 165,766,404 |
18 Apr 2024 | 7.350 | 7.350 | 7.180 | 7.320 | 7.095 | 182,326,219 |
17 Apr 2024 | 7.480 | 7.500 | 7.350 | 7.430 | 7.202 | 176,583,963 |
16 Apr 2024 | 7.380 | 7.710 | 7.380 | 7.530 | 7.298 | 274,428,245 |
15 Apr 2024 | 7.210 | 7.560 | 7.200 | 7.480 | 7.250 | 180,401,256 |
12 Apr 2024 | 7.350 | 7.390 | 7.240 | 7.320 | 7.095 | 105,773,969 |
11 Apr 2024 | 7.260 | 7.490 | 7.260 | 7.400 | 7.172 | 163,350,741 |
10 Apr 2024 | 7.150 | 7.420 | 7.120 | 7.380 | 7.153 | 138,290,573 |
09 Apr 2024 | 7.190 | 7.340 | 7.170 | 7.170 | 6.950 | 103,248,386 |
08 Apr 2024 | 7.070 | 7.350 | 7.010 | 7.210 | 6.988 | 152,735,592 |
05 Apr 2024 | 7.190 | 7.200 | 7.000 | 7.120 | 6.901 | 96,956,409 |
03 Apr 2024 | 7.150 | 7.320 | 7.120 | 7.170 | 6.950 | 168,895,681 |
02 Apr 2024 | 6.850 | 7.220 | 6.850 | 7.140 | 6.920 | 236,928,726 |
28 Mar 2024 | 6.450 | 6.800 | 6.430 | 6.690 | 6.484 | 137,592,534 |
27 Mar 2024 | 6.500 | 6.520 | 6.390 | 6.470 | 6.271 | 88,335,512 |
26 Mar 2024 | 6.650 | 6.650 | 6.490 | 6.500 | 6.300 | 141,008,986 |
25 Mar 2024 | 6.430 | 6.460 | 6.430 | 6.460 | 6.261 | 86,834,713 |
22 Mar 2024 | 6.530 | 6.660 | 6.380 | 6.410 | 6.213 | 124,830,287 |
21 Mar 2024 | 6.520 | 6.700 | 6.500 | 6.570 | 6.368 | 156,219,280 |
20 Mar 2024 | 6.450 | 6.550 | 6.360 | 6.430 | 6.232 | 99,272,994 |
19 Mar 2024 | 6.300 | 6.560 | 6.250 | 6.400 | 6.203 | 147,542,357 |
18 Mar 2024 | 6.380 | 6.450 | 6.330 | 6.330 | 6.135 | 94,424,010 |
15 Mar 2024 | 6.300 | 6.510 | 6.300 | 6.440 | 6.242 | 198,899,806 |
14 Mar 2024 | 6.320 | 6.530 | 6.300 | 6.360 | 6.164 | 128,533,884 |
13 Mar 2024 | 6.190 | 6.260 | 6.130 | 6.230 | 6.038 | 94,262,369 |
12 Mar 2024 | 6.260 | 6.380 | 6.190 | 6.230 | 6.038 | 134,388,777 |
11 Mar 2024 | 6.200 | 6.320 | 6.150 | 6.260 | 6.068 | 167,483,807 |
08 Mar 2024 | 6.140 | 6.230 | 6.030 | 6.190 | 6.000 | 136,508,286 |
07 Mar 2024 | 6.090 | 6.310 | 6.080 | 6.140 | 5.951 | 186,708,160 |
06 Mar 2024 | 6.110 | 6.110 | 5.980 | 6.070 | 5.883 | 120,031,530 |
05 Mar 2024 | 6.120 | 6.200 | 6.000 | 6.070 | 5.883 | 129,266,644 |
04 Mar 2024 | 6.130 | 6.260 | 6.120 | 6.220 | 6.029 | 112,863,206 |
01 Mar 2024 | 6.140 | 6.170 | 6.080 | 6.110 | 5.922 | 83,319,547 |
29 Feb 2024 | 6.130 | 6.220 | 6.130 | 6.170 | 5.980 | 122,462,452 |
28 Feb 2024 | 6.220 | 6.250 | 6.030 | 6.160 | 5.971 | 120,667,816 |
27 Feb 2024 | 6.180 | 6.230 | 6.120 | 6.200 | 6.009 | 107,347,973 |
26 Feb 2024 | 6.250 | 6.330 | 6.120 | 6.190 | 6.000 | 104,432,694 |
23 Feb 2024 | 6.230 | 6.340 | 6.170 | 6.260 | 6.068 | 187,842,621 |
22 Feb 2024 | 5.930 | 6.300 | 5.930 | 6.280 | 6.087 | 253,618,819 |
21 Feb 2024 | 5.930 | 6.020 | 5.910 | 5.940 | 5.757 | 170,000,767 |
20 Feb 2024 | 5.840 | 5.930 | 5.800 | 5.900 | 5.719 | 147,684,202 |
19 Feb 2024 | 5.670 | 5.890 | 5.660 | 5.820 | 5.641 | 122,949,242 |
16 Feb 2024 | 5.620 | 5.730 | 5.570 | 5.670 | 5.496 | 70,629,360 |
15 Feb 2024 | 5.580 | 5.620 | 5.550 | 5.600 | 5.428 | 33,724,673 |
14 Feb 2024 | 5.520 | 5.620 | 5.500 | 5.610 | 5.438 | 50,488,365 |
09 Feb 2024 | 5.580 | 5.660 | 5.520 | 5.640 | 5.467 | 37,705,573 |
08 Feb 2024 | 5.670 | 5.720 | 5.610 | 5.630 | 5.457 | 68,106,109 |
07 Feb 2024 | 5.760 | 5.760 | 5.600 | 5.700 | 5.525 | 121,136,969 |
06 Feb 2024 | 5.740 | 5.850 | 5.670 | 5.720 | 5.544 | 153,092,318 |
05 Feb 2024 | 5.630 | 5.870 | 5.610 | 5.740 | 5.564 | 184,409,698 |
02 Feb 2024 | 5.610 | 5.780 | 5.590 | 5.730 | 5.554 | 144,839,864 |
01 Feb 2024 | 5.620 | 5.670 | 5.520 | 5.590 | 5.418 | 124,402,703 |
31 Jan 2024 | 5.680 | 5.740 | 5.600 | 5.650 | 5.476 | 100,559,105 |
30 Jan 2024 | 5.720 | 5.770 | 5.650 | 5.700 | 5.525 | 134,421,087 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |