Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.21 | 8.24 | 8.12 | 8.17 | 8.17 | 11,190,900 |
13 Jun 2024 | 8.15 | 8.29 | 8.15 | 8.22 | 8.22 | 10,940,980 |
12 Jun 2024 | 8.19 | 8.30 | 8.13 | 8.15 | 8.15 | 14,430,100 |
11 Jun 2024 | 8.08 | 8.19 | 8.02 | 8.14 | 8.14 | 11,738,800 |
07 Jun 2024 | 8.11 | 8.27 | 8.05 | 8.13 | 8.13 | 11,327,656 |
06 Jun 2024 | 8.25 | 8.32 | 8.06 | 8.11 | 8.11 | 14,051,643 |
05 Jun 2024 | 8.30 | 8.35 | 8.19 | 8.20 | 8.20 | 8,824,556 |
04 Jun 2024 | 8.29 | 8.35 | 8.18 | 8.30 | 8.30 | 12,615,700 |
03 Jun 2024 | 8.47 | 8.54 | 8.23 | 8.29 | 8.29 | 13,063,350 |
31 May 2024 | 8.31 | 8.45 | 8.28 | 8.37 | 8.37 | 10,569,400 |
30 May 2024 | 8.23 | 8.33 | 8.09 | 8.30 | 8.30 | 10,941,805 |
29 May 2024 | 8.25 | 8.32 | 8.18 | 8.22 | 8.22 | 8,772,700 |
28 May 2024 | 8.35 | 8.41 | 8.20 | 8.21 | 8.21 | 9,129,900 |
27 May 2024 | 8.17 | 8.34 | 7.98 | 8.33 | 8.33 | 17,478,092 |
24 May 2024 | 8.25 | 8.25 | 8.11 | 8.12 | 8.12 | 17,397,850 |
23 May 2024 | 8.38 | 8.48 | 8.15 | 8.19 | 8.19 | 17,150,991 |
22 May 2024 | 8.43 | 8.49 | 8.33 | 8.42 | 8.42 | 15,333,381 |
22 May 2024 | 0.338 Dividend | |||||
21 May 2024 | 8.70 | 8.82 | 8.64 | 8.77 | 8.43 | 14,458,552 |
20 May 2024 | 8.66 | 8.76 | 8.61 | 8.70 | 8.36 | 13,874,070 |
17 May 2024 | 8.41 | 8.64 | 8.38 | 8.63 | 8.30 | 13,123,152 |
16 May 2024 | 8.33 | 8.49 | 8.31 | 8.40 | 8.08 | 9,985,250 |
15 May 2024 | 8.39 | 8.39 | 8.28 | 8.31 | 7.99 | 7,781,200 |
14 May 2024 | 8.33 | 8.44 | 8.29 | 8.32 | 8.00 | 9,615,978 |
13 May 2024 | 8.40 | 8.42 | 8.25 | 8.29 | 7.97 | 13,763,600 |
10 May 2024 | 8.57 | 8.57 | 8.41 | 8.44 | 8.11 | 10,377,139 |
09 May 2024 | 8.37 | 8.58 | 8.37 | 8.58 | 8.25 | 9,632,100 |
08 May 2024 | 8.55 | 8.59 | 8.39 | 8.40 | 8.08 | 13,718,555 |
07 May 2024 | 8.58 | 8.63 | 8.52 | 8.56 | 8.23 | 11,607,000 |
06 May 2024 | 8.48 | 8.65 | 8.45 | 8.62 | 8.29 | 17,927,124 |
30 Apr 2024 | 8.38 | 8.46 | 8.30 | 8.39 | 8.07 | 18,457,940 |
29 Apr 2024 | 8.40 | 8.51 | 8.33 | 8.41 | 8.09 | 20,181,610 |
26 Apr 2024 | 8.18 | 8.42 | 8.18 | 8.34 | 8.02 | 18,962,177 |
25 Apr 2024 | 8.11 | 8.31 | 8.07 | 8.22 | 7.90 | 14,206,503 |
24 Apr 2024 | 8.16 | 8.20 | 8.02 | 8.16 | 7.85 | 13,398,402 |
23 Apr 2024 | 7.97 | 8.24 | 7.97 | 8.18 | 7.86 | 18,757,504 |
22 Apr 2024 | 8.10 | 8.18 | 7.80 | 8.03 | 7.72 | 26,089,349 |
19 Apr 2024 | 8.06 | 8.58 | 8.03 | 8.18 | 7.86 | 29,141,906 |
18 Apr 2024 | 8.40 | 8.50 | 7.90 | 8.10 | 7.79 | 52,616,562 |
17 Apr 2024 | 8.14 | 8.94 | 8.14 | 8.70 | 8.36 | 33,705,110 |
16 Apr 2024 | 8.25 | 8.45 | 8.13 | 8.15 | 7.84 | 27,761,503 |
15 Apr 2024 | 8.18 | 8.49 | 8.15 | 8.31 | 7.99 | 28,608,759 |
12 Apr 2024 | 8.15 | 8.25 | 8.12 | 8.13 | 7.82 | 10,750,299 |
11 Apr 2024 | 8.07 | 8.23 | 8.06 | 8.16 | 7.85 | 13,915,888 |
10 Apr 2024 | 8.15 | 8.24 | 8.04 | 8.15 | 7.84 | 18,230,093 |
09 Apr 2024 | 7.87 | 8.14 | 7.87 | 8.14 | 7.83 | 11,622,571 |
08 Apr 2024 | 8.05 | 8.11 | 7.92 | 7.93 | 7.62 | 12,655,671 |
03 Apr 2024 | 8.12 | 8.18 | 8.01 | 8.09 | 7.78 | 10,454,218 |
02 Apr 2024 | 8.09 | 8.14 | 8.04 | 8.12 | 7.81 | 13,330,411 |
01 Apr 2024 | 7.82 | 8.15 | 7.82 | 8.09 | 7.78 | 17,495,860 |
29 Mar 2024 | 7.76 | 7.81 | 7.70 | 7.84 | 7.54 | 4,379,600 |
28 Mar 2024 | 7.43 | 7.85 | 7.43 | 7.78 | 7.48 | 15,086,500 |
27 Mar 2024 | 7.74 | 7.74 | 7.47 | 7.48 | 7.19 | 13,136,155 |
26 Mar 2024 | 7.66 | 7.80 | 7.63 | 7.75 | 7.45 | 11,602,133 |
25 Mar 2024 | 7.80 | 7.90 | 7.69 | 7.70 | 7.40 | 14,714,543 |
22 Mar 2024 | 7.92 | 7.99 | 7.77 | 7.82 | 7.52 | 10,349,000 |
21 Mar 2024 | 8.02 | 8.08 | 7.88 | 7.93 | 7.62 | 14,807,600 |
20 Mar 2024 | 7.85 | 8.28 | 7.85 | 8.02 | 7.71 | 18,645,186 |
19 Mar 2024 | 7.81 | 7.96 | 7.80 | 7.86 | 7.56 | 9,740,168 |
18 Mar 2024 | 7.74 | 7.86 | 7.72 | 7.86 | 7.56 | 9,734,559 |
15 Mar 2024 | 7.65 | 7.74 | 7.61 | 7.74 | 7.44 | 7,676,260 |
14 Mar 2024 | 7.75 | 7.77 | 7.57 | 7.65 | 7.36 | 13,306,335 |
13 Mar 2024 | 7.78 | 7.87 | 7.73 | 7.76 | 7.46 | 13,470,544 |
12 Mar 2024 | 7.72 | 7.81 | 7.67 | 7.79 | 7.49 | 11,153,715 |
11 Mar 2024 | 7.64 | 7.72 | 7.62 | 7.72 | 7.42 | 10,888,465 |
08 Mar 2024 | 7.62 | 7.70 | 7.55 | 7.68 | 7.38 | 10,294,727 |
07 Mar 2024 | 7.55 | 7.74 | 7.54 | 7.58 | 7.29 | 18,197,414 |
06 Mar 2024 | 7.48 | 7.66 | 7.41 | 7.54 | 7.25 | 11,278,715 |
05 Mar 2024 | 7.62 | 7.67 | 7.49 | 7.54 | 7.25 | 14,055,843 |
04 Mar 2024 | 7.69 | 7.75 | 7.54 | 7.67 | 7.37 | 12,539,184 |
01 Mar 2024 | 7.57 | 7.69 | 7.53 | 7.67 | 7.37 | 17,788,933 |
29 Feb 2024 | 7.23 | 7.57 | 7.21 | 7.55 | 7.26 | 18,082,813 |
28 Feb 2024 | 7.68 | 7.79 | 7.23 | 7.25 | 6.97 | 23,482,048 |
27 Feb 2024 | 7.49 | 7.69 | 7.46 | 7.68 | 7.38 | 11,853,800 |
26 Feb 2024 | 7.41 | 7.65 | 7.37 | 7.55 | 7.26 | 17,673,737 |
23 Feb 2024 | 7.33 | 7.43 | 7.23 | 7.43 | 7.14 | 13,264,809 |
22 Feb 2024 | 7.25 | 7.37 | 7.19 | 7.31 | 7.03 | 11,952,085 |
21 Feb 2024 | 7.15 | 7.48 | 7.09 | 7.26 | 6.98 | 17,553,020 |
20 Feb 2024 | 7.20 | 7.24 | 7.07 | 7.23 | 6.95 | 13,162,868 |
19 Feb 2024 | 7.44 | 7.46 | 7.08 | 7.22 | 6.94 | 29,678,873 |
08 Feb 2024 | 6.88 | 7.40 | 6.85 | 7.36 | 7.08 | 29,155,760 |
07 Feb 2024 | 6.46 | 6.91 | 6.41 | 6.85 | 6.59 | 26,834,762 |
06 Feb 2024 | 5.94 | 6.58 | 5.77 | 6.48 | 6.23 | 27,454,737 |
05 Feb 2024 | 6.50 | 6.52 | 5.90 | 6.03 | 5.80 | 29,843,259 |
02 Feb 2024 | 6.83 | 6.99 | 6.32 | 6.54 | 6.29 | 21,677,058 |
01 Feb 2024 | 6.89 | 7.07 | 6.72 | 6.83 | 6.57 | 18,321,500 |
31 Jan 2024 | 7.19 | 7.24 | 6.92 | 6.93 | 6.66 | 18,360,981 |
30 Jan 2024 | 7.45 | 7.51 | 7.17 | 7.19 | 6.91 | 17,684,475 |
29 Jan 2024 | 7.52 | 7.64 | 7.38 | 7.50 | 7.21 | 19,409,555 |
26 Jan 2024 | 7.59 | 7.70 | 7.48 | 7.49 | 7.20 | 13,698,867 |
25 Jan 2024 | 7.35 | 7.64 | 7.30 | 7.64 | 7.35 | 17,928,303 |
24 Jan 2024 | 7.24 | 7.44 | 7.04 | 7.39 | 7.11 | 17,457,119 |
23 Jan 2024 | 7.12 | 7.27 | 7.02 | 7.22 | 6.94 | 15,401,642 |
22 Jan 2024 | 7.56 | 7.66 | 7.01 | 7.12 | 6.85 | 23,611,950 |
19 Jan 2024 | 7.75 | 7.86 | 7.61 | 7.65 | 7.36 | 16,201,521 |
18 Jan 2024 | 7.67 | 7.86 | 7.47 | 7.71 | 7.41 | 23,075,217 |
17 Jan 2024 | 7.84 | 7.86 | 7.65 | 7.66 | 7.36 | 11,730,000 |
16 Jan 2024 | 7.91 | 7.98 | 7.77 | 7.85 | 7.55 | 12,762,478 |
15 Jan 2024 | 7.92 | 8.02 | 7.85 | 7.93 | 7.62 | 7,406,900 |
12 Jan 2024 | 8.00 | 8.06 | 7.91 | 7.92 | 7.61 | 10,471,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |