Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 7.59 | 8.19 | 7.38 | 8.05 | 8.05 | 11,748,507 |
20 Jun 2024 | 7.86 | 7.87 | 7.55 | 7.56 | 7.56 | 2,623,695 |
19 Jun 2024 | 7.76 | 8.01 | 7.75 | 7.80 | 7.80 | 3,225,610 |
18 Jun 2024 | 7.56 | 7.79 | 7.50 | 7.76 | 7.76 | 3,327,275 |
17 Jun 2024 | 7.62 | 7.67 | 7.52 | 7.55 | 7.55 | 2,898,260 |
14 Jun 2024 | 7.58 | 7.75 | 7.44 | 7.66 | 7.66 | 3,031,719 |
13 Jun 2024 | 7.62 | 7.71 | 7.52 | 7.59 | 7.59 | 2,938,380 |
12 Jun 2024 | 7.53 | 7.70 | 7.41 | 7.61 | 7.61 | 3,173,560 |
11 Jun 2024 | 7.35 | 7.58 | 7.13 | 7.49 | 7.49 | 3,701,531 |
07 Jun 2024 | 7.13 | 7.41 | 7.13 | 7.37 | 7.37 | 4,952,245 |
06 Jun 2024 | 7.52 | 7.59 | 6.97 | 7.03 | 7.03 | 6,492,500 |
05 Jun 2024 | 7.68 | 7.75 | 7.53 | 7.55 | 7.55 | 3,076,706 |
04 Jun 2024 | 7.92 | 7.92 | 7.52 | 7.64 | 7.64 | 4,049,365 |
03 Jun 2024 | 8.24 | 8.26 | 7.85 | 7.92 | 7.92 | 3,904,791 |
31 May 2024 | 7.99 | 8.29 | 7.98 | 8.25 | 8.25 | 3,312,758 |
31 May 2024 | 0.035 Dividend | |||||
30 May 2024 | 7.97 | 8.05 | 7.85 | 7.98 | 7.95 | 2,473,012 |
29 May 2024 | 8.06 | 8.27 | 7.97 | 8.00 | 7.96 | 2,657,219 |
28 May 2024 | 8.18 | 8.24 | 8.01 | 8.09 | 8.05 | 1,847,579 |
27 May 2024 | 8.14 | 8.26 | 7.96 | 8.19 | 8.15 | 2,791,895 |
24 May 2024 | 8.23 | 8.36 | 8.16 | 8.16 | 8.12 | 1,925,025 |
23 May 2024 | 8.48 | 8.49 | 8.25 | 8.28 | 8.24 | 2,092,465 |
22 May 2024 | 8.41 | 8.52 | 8.32 | 8.48 | 8.44 | 1,839,906 |
21 May 2024 | 8.48 | 8.49 | 8.34 | 8.37 | 8.33 | 2,077,061 |
20 May 2024 | 8.64 | 8.64 | 8.40 | 8.48 | 8.44 | 2,818,781 |
17 May 2024 | 8.40 | 8.55 | 8.31 | 8.55 | 8.51 | 2,939,336 |
16 May 2024 | 8.22 | 8.47 | 8.17 | 8.40 | 8.36 | 3,220,400 |
15 May 2024 | 8.29 | 8.37 | 8.13 | 8.22 | 8.18 | 2,138,011 |
14 May 2024 | 8.21 | 8.47 | 8.17 | 8.26 | 8.22 | 3,262,603 |
13 May 2024 | 8.51 | 8.51 | 8.17 | 8.20 | 8.16 | 3,761,370 |
10 May 2024 | 8.75 | 8.86 | 8.57 | 8.58 | 8.54 | 2,458,877 |
09 May 2024 | 8.70 | 8.89 | 8.67 | 8.74 | 8.70 | 2,427,656 |
08 May 2024 | 8.96 | 8.96 | 8.71 | 8.72 | 8.68 | 2,721,820 |
07 May 2024 | 8.90 | 9.03 | 8.82 | 8.98 | 8.94 | 3,978,990 |
06 May 2024 | 9.25 | 9.25 | 8.91 | 8.94 | 8.90 | 4,522,926 |
30 Apr 2024 | 9.07 | 9.15 | 8.86 | 9.04 | 9.00 | 4,342,600 |
29 Apr 2024 | 8.81 | 9.13 | 8.70 | 9.02 | 8.98 | 6,994,526 |
26 Apr 2024 | 8.33 | 8.93 | 8.17 | 8.82 | 8.78 | 7,566,650 |
25 Apr 2024 | 8.32 | 8.48 | 8.28 | 8.33 | 8.29 | 3,995,097 |
24 Apr 2024 | 8.18 | 8.38 | 8.14 | 8.38 | 8.34 | 3,877,525 |
23 Apr 2024 | 7.88 | 8.18 | 7.78 | 8.11 | 8.07 | 4,989,365 |
22 Apr 2024 | 7.70 | 8.00 | 7.46 | 7.75 | 7.72 | 2,993,155 |
19 Apr 2024 | 7.90 | 8.06 | 7.76 | 7.82 | 7.79 | 3,457,300 |
18 Apr 2024 | 8.29 | 8.33 | 7.87 | 7.98 | 7.95 | 4,726,600 |
17 Apr 2024 | 7.30 | 8.10 | 7.30 | 8.08 | 8.04 | 6,431,605 |
16 Apr 2024 | 8.06 | 8.10 | 7.20 | 7.21 | 7.18 | 7,044,712 |
15 Apr 2024 | 8.64 | 8.79 | 7.99 | 8.18 | 8.14 | 5,834,830 |
12 Apr 2024 | 8.85 | 8.97 | 8.68 | 8.70 | 8.66 | 3,202,380 |
11 Apr 2024 | 8.87 | 9.00 | 8.80 | 8.84 | 8.80 | 2,785,240 |
10 Apr 2024 | 9.12 | 9.12 | 8.73 | 8.87 | 8.83 | 3,500,003 |
09 Apr 2024 | 9.15 | 9.20 | 8.97 | 9.12 | 9.08 | 3,404,220 |
08 Apr 2024 | 9.36 | 9.40 | 9.08 | 9.08 | 9.04 | 3,352,844 |
03 Apr 2024 | 9.70 | 9.70 | 9.24 | 9.33 | 9.29 | 3,368,321 |
02 Apr 2024 | 9.85 | 9.85 | 9.56 | 9.67 | 9.63 | 3,008,928 |
01 Apr 2024 | 9.66 | 9.90 | 9.66 | 9.83 | 9.79 | 3,627,361 |
29 Mar 2024 | 9.65 | 9.65 | 9.41 | 9.65 | 9.61 | 1,900,119 |
28 Mar 2024 | 9.28 | 9.68 | 9.16 | 9.58 | 9.54 | 5,746,307 |
27 Mar 2024 | 9.75 | 9.79 | 9.15 | 9.18 | 9.14 | 4,496,899 |
26 Mar 2024 | 9.84 | 10.07 | 9.57 | 9.75 | 9.71 | 4,606,072 |
25 Mar 2024 | 10.33 | 10.41 | 9.86 | 9.89 | 9.85 | 5,520,315 |
22 Mar 2024 | 10.40 | 10.49 | 10.15 | 10.30 | 10.25 | 5,254,907 |
21 Mar 2024 | 10.68 | 10.70 | 10.30 | 10.46 | 10.41 | 5,609,312 |
20 Mar 2024 | 10.22 | 10.50 | 10.19 | 10.46 | 10.41 | 5,931,281 |
19 Mar 2024 | 10.24 | 10.38 | 10.19 | 10.26 | 10.22 | 5,246,476 |
18 Mar 2024 | 10.09 | 10.29 | 10.09 | 10.28 | 10.23 | 5,350,275 |
15 Mar 2024 | 9.87 | 10.06 | 9.80 | 10.06 | 10.02 | 3,539,642 |
14 Mar 2024 | 10.00 | 10.08 | 9.77 | 9.92 | 9.88 | 3,781,752 |
13 Mar 2024 | 9.98 | 10.21 | 9.96 | 10.08 | 10.04 | 6,077,187 |
12 Mar 2024 | 9.90 | 10.09 | 9.82 | 10.00 | 9.96 | 5,858,198 |
11 Mar 2024 | 9.69 | 9.82 | 9.49 | 9.81 | 9.77 | 4,539,330 |
08 Mar 2024 | 9.48 | 9.68 | 9.43 | 9.61 | 9.57 | 4,368,130 |
07 Mar 2024 | 9.82 | 9.87 | 9.42 | 9.46 | 9.42 | 6,370,088 |
06 Mar 2024 | 9.61 | 9.93 | 9.55 | 9.76 | 9.72 | 5,712,260 |
05 Mar 2024 | 9.88 | 9.97 | 9.67 | 9.72 | 9.68 | 9,139,633 |
04 Mar 2024 | 10.29 | 10.38 | 9.83 | 10.06 | 10.02 | 11,260,150 |
01 Mar 2024 | 10.15 | 10.60 | 9.81 | 10.43 | 10.38 | 17,486,209 |
29 Feb 2024 | 9.48 | 10.34 | 9.34 | 10.22 | 10.18 | 16,250,915 |
28 Feb 2024 | 9.98 | 11.32 | 9.50 | 9.59 | 9.55 | 20,214,052 |
27 Feb 2024 | 9.37 | 9.90 | 9.33 | 9.90 | 9.86 | 6,291,408 |
26 Feb 2024 | 9.41 | 9.68 | 9.15 | 9.44 | 9.40 | 7,053,027 |
23 Feb 2024 | 9.12 | 9.40 | 8.96 | 9.38 | 9.34 | 7,609,877 |
22 Feb 2024 | 8.61 | 9.00 | 8.61 | 8.97 | 8.93 | 7,645,253 |
21 Feb 2024 | 8.27 | 9.29 | 8.24 | 8.70 | 8.66 | 11,352,751 |
20 Feb 2024 | 8.21 | 8.56 | 8.02 | 8.45 | 8.41 | 6,313,487 |
19 Feb 2024 | 7.88 | 8.42 | 7.88 | 8.20 | 8.16 | 8,034,111 |
08 Feb 2024 | 7.01 | 7.66 | 6.90 | 7.64 | 7.61 | 7,839,112 |
07 Feb 2024 | 7.35 | 7.45 | 6.85 | 6.95 | 6.92 | 7,823,409 |
06 Feb 2024 | 6.90 | 7.61 | 6.52 | 7.33 | 7.30 | 8,048,579 |
05 Feb 2024 | 8.27 | 8.45 | 7.10 | 7.22 | 7.19 | 8,919,335 |
02 Feb 2024 | 8.84 | 9.10 | 7.97 | 8.38 | 8.34 | 5,274,850 |
01 Feb 2024 | 8.94 | 9.13 | 8.67 | 8.87 | 8.83 | 3,766,446 |
31 Jan 2024 | 9.81 | 9.81 | 9.00 | 9.07 | 9.03 | 4,686,272 |
30 Jan 2024 | 10.02 | 10.16 | 9.79 | 9.81 | 9.77 | 3,147,106 |
29 Jan 2024 | 10.44 | 10.62 | 10.00 | 10.02 | 9.98 | 5,205,948 |
26 Jan 2024 | 10.45 | 10.86 | 10.38 | 10.52 | 10.47 | 7,286,400 |
25 Jan 2024 | 10.32 | 10.53 | 10.19 | 10.49 | 10.44 | 6,531,479 |
24 Jan 2024 | 10.01 | 10.47 | 9.79 | 10.45 | 10.40 | 6,489,479 |
23 Jan 2024 | 9.81 | 10.41 | 9.70 | 10.00 | 9.96 | 5,041,915 |
22 Jan 2024 | 10.51 | 10.62 | 9.74 | 9.87 | 9.83 | 4,046,333 |
19 Jan 2024 | 10.78 | 10.80 | 10.58 | 10.58 | 10.53 | 2,545,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |