Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 8.78 | 8.95 | 8.68 | 8.72 | 8.72 | 1,572,537 |
26 Jun 2024 | 8.70 | 8.88 | 8.53 | 8.86 | 8.86 | 2,018,950 |
25 Jun 2024 | 8.69 | 8.87 | 8.58 | 8.71 | 8.71 | 2,468,213 |
24 Jun 2024 | 9.11 | 9.33 | 8.50 | 8.83 | 8.83 | 4,032,650 |
21 Jun 2024 | 8.78 | 9.00 | 8.60 | 9.00 | 9.00 | 1,979,300 |
20 Jun 2024 | 8.94 | 9.00 | 8.78 | 8.78 | 8.78 | 1,312,600 |
19 Jun 2024 | 8.95 | 9.06 | 8.83 | 9.00 | 9.00 | 1,176,800 |
18 Jun 2024 | 8.77 | 8.92 | 8.72 | 8.91 | 8.91 | 1,423,321 |
17 Jun 2024 | 8.79 | 8.88 | 8.68 | 8.77 | 8.77 | 1,341,850 |
14 Jun 2024 | 8.95 | 8.95 | 8.56 | 8.83 | 8.83 | 1,204,790 |
13 Jun 2024 | 8.83 | 8.93 | 8.70 | 8.83 | 8.83 | 1,189,624 |
12 Jun 2024 | 8.58 | 8.88 | 8.54 | 8.84 | 8.84 | 1,693,450 |
11 Jun 2024 | 8.66 | 8.74 | 8.29 | 8.62 | 8.62 | 1,771,815 |
07 Jun 2024 | 8.26 | 8.64 | 8.24 | 8.63 | 8.63 | 2,894,369 |
06 Jun 2024 | 8.86 | 8.90 | 8.05 | 8.11 | 8.11 | 3,972,971 |
05 Jun 2024 | 9.01 | 9.08 | 8.66 | 8.86 | 8.86 | 1,940,021 |
04 Jun 2024 | 9.02 | 9.08 | 8.65 | 8.93 | 8.93 | 2,147,429 |
03 Jun 2024 | 9.45 | 9.45 | 9.01 | 9.10 | 9.10 | 2,742,650 |
31 May 2024 | 9.28 | 9.53 | 9.22 | 9.36 | 9.36 | 1,894,750 |
31 May 2024 | 0.06 Dividend | |||||
30 May 2024 | 9.25 | 9.45 | 9.23 | 9.28 | 9.22 | 1,633,654 |
29 May 2024 | 9.27 | 9.46 | 9.14 | 9.34 | 9.28 | 1,672,250 |
28 May 2024 | 9.39 | 9.44 | 9.19 | 9.25 | 9.19 | 1,998,300 |
27 May 2024 | 9.49 | 9.57 | 9.23 | 9.41 | 9.35 | 2,138,113 |
24 May 2024 | 9.60 | 9.68 | 9.38 | 9.40 | 9.34 | 2,110,550 |
23 May 2024 | 9.89 | 9.91 | 9.59 | 9.60 | 9.54 | 3,503,393 |
22 May 2024 | 9.66 | 10.04 | 9.66 | 9.93 | 9.87 | 3,929,246 |
21 May 2024 | 9.86 | 9.86 | 9.60 | 9.71 | 9.65 | 2,650,653 |
20 May 2024 | 9.92 | 9.97 | 9.77 | 9.86 | 9.80 | 3,151,483 |
17 May 2024 | 9.80 | 9.87 | 9.59 | 9.87 | 9.81 | 3,894,187 |
16 May 2024 | 9.50 | 9.88 | 9.46 | 9.71 | 9.65 | 5,709,005 |
15 May 2024 | 9.82 | 9.86 | 9.44 | 9.46 | 9.40 | 6,976,828 |
14 May 2024 | 10.41 | 10.48 | 9.90 | 9.92 | 9.86 | 12,057,433 |
13 May 2024 | 11.07 | 12.74 | 10.66 | 10.95 | 10.88 | 17,327,670 |
10 May 2024 | 10.64 | 10.69 | 10.15 | 10.64 | 10.57 | 4,440,069 |
09 May 2024 | 10.24 | 10.88 | 10.14 | 10.69 | 10.62 | 5,341,565 |
08 May 2024 | 10.33 | 10.34 | 10.04 | 10.24 | 10.17 | 3,309,700 |
07 May 2024 | 10.06 | 10.31 | 9.98 | 10.29 | 10.22 | 3,544,624 |
06 May 2024 | 9.78 | 10.10 | 9.75 | 10.10 | 10.03 | 3,434,350 |
30 Apr 2024 | 9.92 | 9.92 | 9.50 | 9.65 | 9.59 | 3,480,394 |
29 Apr 2024 | 9.30 | 9.84 | 9.23 | 9.80 | 9.74 | 4,458,450 |
26 Apr 2024 | 9.50 | 9.50 | 9.08 | 9.35 | 9.29 | 5,135,800 |
25 Apr 2024 | 9.62 | 9.78 | 9.47 | 9.71 | 9.65 | 2,447,792 |
24 Apr 2024 | 9.34 | 9.64 | 9.34 | 9.62 | 9.56 | 2,562,551 |
23 Apr 2024 | 9.03 | 9.38 | 8.91 | 9.30 | 9.24 | 3,738,387 |
22 Apr 2024 | 9.17 | 9.28 | 8.68 | 9.01 | 8.95 | 3,103,243 |
19 Apr 2024 | 9.47 | 9.47 | 9.05 | 9.18 | 9.12 | 3,117,300 |
18 Apr 2024 | 9.58 | 9.66 | 9.10 | 9.29 | 9.23 | 3,449,911 |
17 Apr 2024 | 8.72 | 9.53 | 8.72 | 9.51 | 9.45 | 5,135,182 |
16 Apr 2024 | 9.50 | 9.50 | 8.51 | 8.57 | 8.51 | 5,357,502 |
15 Apr 2024 | 10.26 | 10.42 | 9.20 | 9.54 | 9.48 | 5,813,972 |
12 Apr 2024 | 10.57 | 10.79 | 10.31 | 10.36 | 10.29 | 2,759,040 |
11 Apr 2024 | 10.49 | 10.88 | 10.31 | 10.56 | 10.49 | 3,463,501 |
10 Apr 2024 | 10.88 | 10.90 | 10.28 | 10.46 | 10.39 | 3,499,008 |
09 Apr 2024 | 10.81 | 11.13 | 10.67 | 10.96 | 10.89 | 3,858,998 |
08 Apr 2024 | 11.33 | 11.44 | 10.62 | 10.65 | 10.58 | 3,783,601 |
03 Apr 2024 | 11.43 | 11.51 | 11.05 | 11.33 | 11.26 | 3,149,299 |
02 Apr 2024 | 11.39 | 11.63 | 11.34 | 11.47 | 11.40 | 4,225,142 |
01 Apr 2024 | 11.10 | 11.38 | 11.08 | 11.36 | 11.29 | 4,280,120 |
29 Mar 2024 | 10.78 | 11.30 | 10.78 | 11.17 | 11.10 | 2,943,599 |
28 Mar 2024 | 10.40 | 10.85 | 10.30 | 10.78 | 10.71 | 3,386,730 |
27 Mar 2024 | 10.81 | 10.90 | 10.34 | 10.37 | 10.30 | 2,863,850 |
26 Mar 2024 | 10.74 | 10.95 | 10.50 | 10.92 | 10.85 | 3,569,645 |
25 Mar 2024 | 11.00 | 11.16 | 10.71 | 10.75 | 10.68 | 2,588,484 |
22 Mar 2024 | 11.30 | 11.35 | 10.96 | 11.10 | 11.03 | 2,548,750 |
21 Mar 2024 | 11.35 | 11.52 | 11.09 | 11.34 | 11.27 | 3,103,750 |
20 Mar 2024 | 11.18 | 11.35 | 11.16 | 11.35 | 11.28 | 2,822,000 |
19 Mar 2024 | 11.28 | 11.35 | 11.16 | 11.19 | 11.12 | 3,092,600 |
18 Mar 2024 | 11.10 | 11.42 | 11.10 | 11.30 | 11.23 | 4,049,270 |
15 Mar 2024 | 10.65 | 11.07 | 10.52 | 11.06 | 10.99 | 4,072,371 |
14 Mar 2024 | 10.85 | 10.92 | 10.49 | 10.74 | 10.67 | 3,532,697 |
13 Mar 2024 | 10.65 | 10.78 | 10.46 | 10.74 | 10.67 | 3,471,708 |
12 Mar 2024 | 10.46 | 10.67 | 10.27 | 10.66 | 10.59 | 3,628,500 |
11 Mar 2024 | 10.18 | 10.41 | 10.14 | 10.41 | 10.34 | 2,820,909 |
08 Mar 2024 | 10.05 | 10.23 | 10.00 | 10.16 | 10.09 | 2,489,248 |
07 Mar 2024 | 10.15 | 10.36 | 10.06 | 10.06 | 9.99 | 3,574,950 |
06 Mar 2024 | 9.91 | 10.30 | 9.90 | 10.15 | 10.08 | 3,754,698 |
05 Mar 2024 | 10.24 | 10.28 | 9.97 | 9.97 | 9.91 | 3,131,358 |
04 Mar 2024 | 10.35 | 10.37 | 9.91 | 10.28 | 10.21 | 4,313,624 |
01 Mar 2024 | 10.29 | 10.65 | 10.01 | 10.29 | 10.22 | 4,949,780 |
29 Feb 2024 | 9.61 | 10.23 | 9.61 | 10.20 | 10.13 | 6,144,580 |
28 Feb 2024 | 10.92 | 11.30 | 9.66 | 9.66 | 9.60 | 8,397,597 |
27 Feb 2024 | 10.44 | 10.94 | 10.35 | 10.91 | 10.84 | 5,433,050 |
26 Feb 2024 | 10.31 | 10.84 | 10.07 | 10.56 | 10.49 | 6,086,694 |
23 Feb 2024 | 9.86 | 10.30 | 9.83 | 10.30 | 10.23 | 6,035,890 |
22 Feb 2024 | 9.50 | 9.86 | 9.40 | 9.86 | 9.80 | 5,899,747 |
21 Feb 2024 | 9.19 | 9.97 | 9.10 | 9.62 | 9.56 | 7,018,564 |
20 Feb 2024 | 8.81 | 9.10 | 8.62 | 9.03 | 8.97 | 5,248,539 |
19 Feb 2024 | 8.46 | 8.89 | 8.28 | 8.81 | 8.75 | 6,297,831 |
08 Feb 2024 | 7.66 | 8.41 | 7.08 | 8.36 | 8.31 | 8,933,873 |
07 Feb 2024 | 8.58 | 8.60 | 7.46 | 7.68 | 7.63 | 9,105,528 |
06 Feb 2024 | 8.58 | 9.00 | 7.58 | 8.61 | 8.55 | 7,090,250 |
05 Feb 2024 | 10.59 | 10.59 | 8.58 | 8.81 | 8.75 | 6,088,450 |
02 Feb 2024 | 11.28 | 11.58 | 10.21 | 10.59 | 10.52 | 3,057,400 |
01 Feb 2024 | 11.49 | 11.59 | 10.93 | 11.28 | 11.21 | 2,760,377 |
31 Jan 2024 | 12.36 | 12.41 | 11.50 | 11.59 | 11.52 | 2,518,896 |
30 Jan 2024 | 12.84 | 12.94 | 12.34 | 12.36 | 12.28 | 1,835,061 |
29 Jan 2024 | 13.54 | 13.60 | 12.73 | 12.90 | 12.82 | 2,306,150 |
26 Jan 2024 | 13.50 | 14.00 | 13.28 | 13.55 | 13.46 | 3,383,944 |
25 Jan 2024 | 12.70 | 13.43 | 12.67 | 13.43 | 13.34 | 2,967,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |