Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 7.35 | 7.32 | 7.10 | 7.10 | 7.10 | 5,694,800 |
19 Jun 2024 | 7.39 | 7.40 | 7.31 | 7.32 | 7.32 | 2,838,600 |
18 Jun 2024 | 7.37 | 7.42 | 7.36 | 7.37 | 7.37 | 3,284,000 |
17 Jun 2024 | 7.42 | 7.42 | 7.32 | 7.35 | 7.35 | 2,634,500 |
14 Jun 2024 | 7.35 | 7.42 | 7.26 | 7.42 | 7.42 | 3,157,501 |
13 Jun 2024 | 7.47 | 7.50 | 7.34 | 7.34 | 7.34 | 4,677,597 |
12 Jun 2024 | 7.44 | 7.54 | 7.38 | 7.50 | 7.50 | 3,810,700 |
11 Jun 2024 | 7.45 | 7.45 | 7.31 | 7.41 | 7.41 | 4,528,101 |
07 Jun 2024 | 7.37 | 7.49 | 7.30 | 7.45 | 7.45 | 6,247,002 |
06 Jun 2024 | 7.53 | 7.64 | 7.24 | 7.26 | 7.26 | 8,420,210 |
05 Jun 2024 | 7.72 | 7.73 | 7.59 | 7.59 | 7.59 | 5,367,600 |
04 Jun 2024 | 7.80 | 7.84 | 7.60 | 7.76 | 7.76 | 7,176,900 |
03 Jun 2024 | 7.99 | 8.00 | 7.80 | 7.85 | 7.85 | 6,781,316 |
31 May 2024 | 7.96 | 8.06 | 7.95 | 8.03 | 8.03 | 4,259,698 |
30 May 2024 | 8.04 | 8.12 | 7.93 | 7.96 | 7.96 | 6,219,000 |
29 May 2024 | 8.07 | 8.15 | 8.05 | 8.08 | 8.08 | 4,384,400 |
28 May 2024 | 8.05 | 8.18 | 8.03 | 8.12 | 8.12 | 5,457,800 |
27 May 2024 | 8.20 | 8.22 | 8.00 | 8.12 | 8.12 | 7,432,500 |
24 May 2024 | 8.11 | 8.28 | 8.11 | 8.16 | 8.16 | 7,199,400 |
23 May 2024 | 8.38 | 8.40 | 8.17 | 8.18 | 8.18 | 11,022,000 |
22 May 2024 | 8.35 | 8.58 | 8.30 | 8.47 | 8.47 | 14,149,133 |
21 May 2024 | 8.26 | 8.61 | 8.21 | 8.39 | 8.39 | 14,758,957 |
20 May 2024 | 8.28 | 8.36 | 8.27 | 8.29 | 8.29 | 9,171,718 |
17 May 2024 | 8.34 | 8.46 | 8.19 | 8.35 | 8.35 | 13,963,300 |
16 May 2024 | 8.03 | 8.49 | 8.03 | 8.36 | 8.36 | 21,140,623 |
15 May 2024 | 8.06 | 8.13 | 7.96 | 8.04 | 8.04 | 5,819,700 |
14 May 2024 | 8.08 | 8.14 | 8.03 | 8.09 | 8.09 | 5,977,200 |
14 May 2024 | 0.12 Dividend | |||||
13 May 2024 | 8.28 | 8.28 | 8.13 | 8.15 | 8.03 | 8,771,304 |
10 May 2024 | 8.44 | 8.47 | 8.29 | 8.33 | 8.21 | 8,280,630 |
09 May 2024 | 8.35 | 8.45 | 8.35 | 8.43 | 8.31 | 9,035,270 |
08 May 2024 | 8.37 | 8.50 | 8.26 | 8.41 | 8.29 | 11,006,923 |
07 May 2024 | 8.38 | 8.44 | 8.31 | 8.39 | 8.27 | 9,406,567 |
06 May 2024 | 8.22 | 8.55 | 8.21 | 8.40 | 8.28 | 16,487,592 |
30 Apr 2024 | 8.25 | 8.29 | 8.12 | 8.16 | 8.04 | 9,982,448 |
29 Apr 2024 | 8.10 | 8.31 | 8.01 | 8.28 | 8.16 | 15,535,248 |
26 Apr 2024 | 8.10 | 8.22 | 8.08 | 8.22 | 8.10 | 10,487,928 |
25 Apr 2024 | 8.02 | 8.15 | 8.00 | 8.13 | 8.01 | 8,059,129 |
24 Apr 2024 | 8.00 | 8.05 | 7.91 | 8.05 | 7.93 | 9,577,266 |
23 Apr 2024 | 7.96 | 8.05 | 7.92 | 8.00 | 7.88 | 8,359,576 |
22 Apr 2024 | 7.87 | 8.04 | 7.76 | 7.96 | 7.84 | 10,614,899 |
19 Apr 2024 | 8.09 | 8.17 | 7.90 | 7.91 | 7.79 | 15,646,700 |
18 Apr 2024 | 8.32 | 8.36 | 8.14 | 8.15 | 8.03 | 16,119,954 |
17 Apr 2024 | 8.06 | 8.37 | 8.06 | 8.33 | 8.21 | 21,508,542 |
16 Apr 2024 | 8.68 | 8.68 | 7.89 | 7.89 | 7.77 | 31,270,813 |
15 Apr 2024 | 9.32 | 9.38 | 8.56 | 8.77 | 8.64 | 32,466,680 |
12 Apr 2024 | 9.30 | 9.71 | 9.24 | 9.44 | 9.30 | 36,691,046 |
11 Apr 2024 | 9.35 | 9.56 | 9.13 | 9.41 | 9.27 | 34,009,670 |
10 Apr 2024 | 9.14 | 9.99 | 9.07 | 9.61 | 9.47 | 59,621,495 |
09 Apr 2024 | 8.56 | 9.44 | 8.53 | 9.18 | 9.04 | 43,867,727 |
08 Apr 2024 | 8.70 | 8.74 | 8.55 | 8.58 | 8.45 | 10,989,510 |
03 Apr 2024 | 8.66 | 8.83 | 8.51 | 8.73 | 8.60 | 14,094,101 |
02 Apr 2024 | 8.74 | 8.81 | 8.59 | 8.66 | 8.53 | 11,923,688 |
01 Apr 2024 | 8.52 | 8.79 | 8.52 | 8.78 | 8.65 | 15,286,568 |
29 Mar 2024 | 8.49 | 8.63 | 8.36 | 8.51 | 8.38 | 9,470,473 |
28 Mar 2024 | 8.35 | 8.67 | 8.33 | 8.52 | 8.39 | 13,161,453 |
27 Mar 2024 | 8.75 | 8.91 | 8.38 | 8.41 | 8.29 | 16,952,989 |
26 Mar 2024 | 9.03 | 9.14 | 8.64 | 8.81 | 8.68 | 24,044,791 |
25 Mar 2024 | 9.20 | 9.42 | 9.01 | 9.14 | 9.01 | 26,017,637 |
22 Mar 2024 | 9.03 | 9.18 | 8.90 | 9.14 | 9.01 | 23,050,337 |
21 Mar 2024 | 8.98 | 9.10 | 8.85 | 9.03 | 8.90 | 23,385,892 |
20 Mar 2024 | 8.78 | 8.90 | 8.77 | 8.88 | 8.75 | 11,737,413 |
19 Mar 2024 | 8.86 | 8.95 | 8.79 | 8.81 | 8.68 | 15,343,094 |
18 Mar 2024 | 8.80 | 8.88 | 8.80 | 8.87 | 8.74 | 14,846,651 |
15 Mar 2024 | 8.75 | 8.88 | 8.72 | 8.83 | 8.70 | 12,959,592 |
14 Mar 2024 | 8.82 | 8.88 | 8.64 | 8.77 | 8.64 | 13,666,335 |
13 Mar 2024 | 8.87 | 8.89 | 8.77 | 8.85 | 8.72 | 18,428,936 |
12 Mar 2024 | 8.65 | 9.00 | 8.64 | 8.95 | 8.82 | 26,887,922 |
11 Mar 2024 | 8.66 | 8.80 | 8.56 | 8.72 | 8.59 | 19,259,975 |
08 Mar 2024 | 8.60 | 8.67 | 8.45 | 8.57 | 8.44 | 14,697,021 |
07 Mar 2024 | 8.50 | 8.91 | 8.45 | 8.70 | 8.57 | 26,019,449 |
06 Mar 2024 | 8.37 | 8.57 | 8.37 | 8.49 | 8.36 | 10,863,170 |
05 Mar 2024 | 8.53 | 8.61 | 8.35 | 8.45 | 8.33 | 13,165,866 |
04 Mar 2024 | 8.54 | 8.77 | 8.35 | 8.64 | 8.51 | 17,481,266 |
01 Mar 2024 | 8.60 | 8.65 | 8.43 | 8.55 | 8.42 | 14,706,191 |
29 Feb 2024 | 8.20 | 8.58 | 8.15 | 8.55 | 8.42 | 18,330,840 |
28 Feb 2024 | 8.86 | 9.35 | 8.27 | 8.34 | 8.22 | 37,258,669 |
27 Feb 2024 | 8.60 | 9.20 | 8.50 | 8.94 | 8.81 | 29,674,493 |
26 Feb 2024 | 8.46 | 8.77 | 8.41 | 8.61 | 8.48 | 21,895,187 |
23 Feb 2024 | 8.33 | 8.64 | 8.25 | 8.55 | 8.42 | 24,594,479 |
22 Feb 2024 | 8.17 | 8.38 | 8.11 | 8.34 | 8.22 | 19,622,176 |
21 Feb 2024 | 8.05 | 8.50 | 7.97 | 8.24 | 8.12 | 24,916,387 |
20 Feb 2024 | 8.10 | 8.17 | 7.91 | 8.10 | 7.98 | 15,848,110 |
19 Feb 2024 | 8.01 | 8.30 | 7.80 | 8.18 | 8.06 | 23,512,699 |
08 Feb 2024 | 7.48 | 7.95 | 7.41 | 7.93 | 7.81 | 21,758,678 |
07 Feb 2024 | 7.75 | 7.88 | 7.26 | 7.38 | 7.27 | 21,572,812 |
06 Feb 2024 | 7.05 | 8.05 | 6.93 | 7.75 | 7.64 | 26,866,260 |
05 Feb 2024 | 8.36 | 8.36 | 7.68 | 7.68 | 7.57 | 26,248,060 |
02 Feb 2024 | 8.44 | 8.85 | 8.20 | 8.53 | 8.40 | 27,709,899 |
01 Feb 2024 | 8.70 | 8.75 | 8.18 | 8.37 | 8.25 | 22,210,367 |
31 Jan 2024 | 9.10 | 9.40 | 8.63 | 8.69 | 8.56 | 23,468,318 |
30 Jan 2024 | 9.56 | 9.72 | 9.19 | 9.25 | 9.11 | 21,032,346 |
29 Jan 2024 | 10.06 | 10.14 | 9.42 | 9.46 | 9.32 | 26,795,631 |
26 Jan 2024 | 10.02 | 10.35 | 9.92 | 10.06 | 9.91 | 38,436,045 |
25 Jan 2024 | 9.55 | 10.10 | 9.40 | 10.02 | 9.87 | 39,993,454 |
24 Jan 2024 | 8.94 | 9.66 | 8.91 | 9.55 | 9.41 | 42,329,631 |
23 Jan 2024 | 8.72 | 9.10 | 8.54 | 8.97 | 8.84 | 26,569,561 |
22 Jan 2024 | 9.38 | 9.39 | 8.60 | 8.72 | 8.59 | 30,249,525 |
19 Jan 2024 | 9.83 | 9.96 | 9.48 | 9.51 | 9.37 | 30,034,754 |
18 Jan 2024 | 10.30 | 10.43 | 9.50 | 9.86 | 9.71 | 46,236,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |