Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.48 | 8.52 | 8.37 | 8.44 | 8.44 | 12,297,581 |
13 Jun 2024 | 8.62 | 8.67 | 8.46 | 8.50 | 8.50 | 10,287,199 |
12 Jun 2024 | 8.68 | 8.69 | 8.62 | 8.64 | 8.64 | 5,911,800 |
11 Jun 2024 | 8.81 | 8.84 | 8.58 | 8.66 | 8.66 | 17,858,005 |
07 Jun 2024 | 8.66 | 8.89 | 8.64 | 8.86 | 8.86 | 15,894,594 |
06 Jun 2024 | 8.65 | 8.72 | 8.57 | 8.60 | 8.60 | 10,151,274 |
05 Jun 2024 | 8.75 | 8.78 | 8.67 | 8.68 | 8.68 | 7,721,000 |
04 Jun 2024 | 8.68 | 8.79 | 8.66 | 8.75 | 8.75 | 11,585,574 |
03 Jun 2024 | 8.81 | 8.88 | 8.66 | 8.73 | 8.73 | 10,379,320 |
31 May 2024 | 8.87 | 8.93 | 8.79 | 8.84 | 8.84 | 13,100,439 |
30 May 2024 | 8.83 | 8.96 | 8.79 | 8.84 | 8.84 | 14,906,563 |
30 May 2024 | 0.25 Dividend | |||||
29 May 2024 | 9.01 | 9.11 | 8.95 | 8.99 | 8.74 | 9,842,060 |
28 May 2024 | 9.08 | 9.09 | 9.00 | 9.02 | 8.77 | 12,675,635 |
27 May 2024 | 9.00 | 9.20 | 9.00 | 9.06 | 8.81 | 11,941,160 |
24 May 2024 | 8.98 | 9.14 | 8.98 | 9.03 | 8.78 | 10,828,760 |
23 May 2024 | 9.15 | 9.20 | 8.98 | 9.01 | 8.76 | 17,254,979 |
22 May 2024 | 9.26 | 9.33 | 9.15 | 9.17 | 8.91 | 13,630,500 |
21 May 2024 | 9.36 | 9.40 | 9.26 | 9.28 | 9.02 | 9,183,560 |
20 May 2024 | 9.47 | 9.50 | 9.35 | 9.39 | 9.13 | 15,086,060 |
17 May 2024 | 9.19 | 9.43 | 9.18 | 9.43 | 9.17 | 18,651,864 |
16 May 2024 | 9.13 | 9.33 | 9.13 | 9.19 | 8.93 | 13,501,100 |
15 May 2024 | 9.18 | 9.21 | 9.10 | 9.14 | 8.89 | 12,245,200 |
14 May 2024 | 9.32 | 9.37 | 9.16 | 9.17 | 8.91 | 20,100,160 |
13 May 2024 | 9.24 | 9.40 | 9.21 | 9.34 | 9.08 | 15,765,100 |
10 May 2024 | 9.37 | 9.42 | 9.27 | 9.30 | 9.04 | 17,168,919 |
09 May 2024 | 9.27 | 9.47 | 9.23 | 9.39 | 9.13 | 30,675,416 |
08 May 2024 | 9.47 | 9.66 | 9.31 | 9.33 | 9.07 | 38,964,447 |
07 May 2024 | 9.40 | 9.47 | 9.34 | 9.42 | 9.16 | 23,094,378 |
06 May 2024 | 9.24 | 9.42 | 9.21 | 9.39 | 9.13 | 28,105,854 |
30 Apr 2024 | 9.23 | 9.30 | 9.09 | 9.15 | 8.90 | 25,853,909 |
29 Apr 2024 | 9.16 | 9.33 | 9.13 | 9.31 | 9.05 | 25,498,856 |
26 Apr 2024 | 9.04 | 9.21 | 9.03 | 9.18 | 8.92 | 23,707,683 |
25 Apr 2024 | 8.98 | 9.13 | 8.97 | 9.03 | 8.78 | 16,258,195 |
24 Apr 2024 | 8.92 | 9.05 | 8.86 | 8.99 | 8.74 | 16,333,918 |
23 Apr 2024 | 9.08 | 9.15 | 8.92 | 8.93 | 8.68 | 20,161,180 |
22 Apr 2024 | 8.94 | 9.24 | 8.93 | 9.11 | 8.86 | 34,583,289 |
19 Apr 2024 | 8.87 | 9.08 | 8.85 | 8.99 | 8.74 | 21,828,104 |
18 Apr 2024 | 8.89 | 9.02 | 8.85 | 8.92 | 8.67 | 16,249,581 |
17 Apr 2024 | 8.82 | 8.92 | 8.77 | 8.91 | 8.66 | 18,010,300 |
16 Apr 2024 | 8.90 | 9.02 | 8.80 | 8.81 | 8.57 | 23,654,081 |
15 Apr 2024 | 8.81 | 9.02 | 8.72 | 8.90 | 8.65 | 24,097,985 |
12 Apr 2024 | 8.84 | 8.90 | 8.77 | 8.82 | 8.57 | 12,254,100 |
11 Apr 2024 | 8.71 | 8.89 | 8.69 | 8.83 | 8.58 | 14,579,200 |
10 Apr 2024 | 8.75 | 8.77 | 8.65 | 8.73 | 8.49 | 13,404,020 |
09 Apr 2024 | 8.69 | 8.83 | 8.66 | 8.75 | 8.51 | 13,199,291 |
08 Apr 2024 | 8.81 | 8.86 | 8.66 | 8.70 | 8.46 | 19,004,927 |
03 Apr 2024 | 8.90 | 9.05 | 8.75 | 8.82 | 8.57 | 25,944,066 |
02 Apr 2024 | 8.65 | 8.88 | 8.63 | 8.85 | 8.60 | 32,357,232 |
01 Apr 2024 | 8.43 | 8.63 | 8.43 | 8.61 | 8.37 | 19,290,255 |
29 Mar 2024 | 8.32 | 8.44 | 8.29 | 8.43 | 8.20 | 7,309,700 |
28 Mar 2024 | 8.30 | 8.39 | 8.23 | 8.32 | 8.09 | 12,223,022 |
27 Mar 2024 | 8.33 | 8.43 | 8.30 | 8.30 | 8.07 | 10,607,406 |
26 Mar 2024 | 8.30 | 8.41 | 8.28 | 8.39 | 8.16 | 13,991,200 |
25 Mar 2024 | 8.31 | 8.44 | 8.22 | 8.33 | 8.10 | 12,828,116 |
22 Mar 2024 | 8.47 | 8.49 | 8.32 | 8.32 | 8.09 | 13,635,393 |
21 Mar 2024 | 8.53 | 8.55 | 8.47 | 8.49 | 8.25 | 8,535,314 |
20 Mar 2024 | 8.53 | 8.57 | 8.49 | 8.52 | 8.28 | 7,736,044 |
19 Mar 2024 | 8.61 | 8.63 | 8.53 | 8.53 | 8.29 | 8,274,074 |
18 Mar 2024 | 8.54 | 8.62 | 8.50 | 8.61 | 8.37 | 12,278,400 |
15 Mar 2024 | 8.49 | 8.56 | 8.41 | 8.54 | 8.30 | 15,050,319 |
14 Mar 2024 | 8.49 | 8.56 | 8.44 | 8.47 | 8.23 | 9,215,000 |
13 Mar 2024 | 8.52 | 8.52 | 8.40 | 8.49 | 8.25 | 12,170,104 |
12 Mar 2024 | 8.47 | 8.53 | 8.43 | 8.52 | 8.28 | 12,794,300 |
11 Mar 2024 | 8.38 | 8.48 | 8.34 | 8.47 | 8.23 | 12,008,287 |
08 Mar 2024 | 8.38 | 8.42 | 8.31 | 8.38 | 8.15 | 9,909,701 |
07 Mar 2024 | 8.38 | 8.50 | 8.38 | 8.38 | 8.15 | 12,540,677 |
06 Mar 2024 | 8.38 | 8.50 | 8.35 | 8.38 | 8.15 | 10,416,108 |
05 Mar 2024 | 8.43 | 8.47 | 8.37 | 8.38 | 8.15 | 15,237,653 |
04 Mar 2024 | 8.53 | 8.57 | 8.41 | 8.43 | 8.20 | 12,506,922 |
01 Mar 2024 | 8.56 | 8.63 | 8.51 | 8.56 | 8.32 | 14,358,500 |
29 Feb 2024 | 8.42 | 8.57 | 8.41 | 8.56 | 8.32 | 19,006,053 |
28 Feb 2024 | 8.50 | 8.66 | 8.41 | 8.41 | 8.18 | 25,131,522 |
27 Feb 2024 | 8.40 | 8.50 | 8.38 | 8.50 | 8.26 | 12,309,333 |
26 Feb 2024 | 8.48 | 8.53 | 8.40 | 8.42 | 8.19 | 14,826,449 |
23 Feb 2024 | 8.48 | 8.58 | 8.44 | 8.52 | 8.28 | 19,746,818 |
22 Feb 2024 | 8.44 | 8.48 | 8.36 | 8.47 | 8.23 | 15,752,876 |
21 Feb 2024 | 8.42 | 8.64 | 8.40 | 8.45 | 8.22 | 19,566,354 |
20 Feb 2024 | 8.48 | 8.50 | 8.38 | 8.48 | 8.24 | 14,962,232 |
19 Feb 2024 | 8.90 | 8.91 | 8.43 | 8.49 | 8.25 | 30,762,985 |
08 Feb 2024 | 8.80 | 9.15 | 8.70 | 8.73 | 8.49 | 49,276,115 |
07 Feb 2024 | 8.22 | 8.78 | 8.15 | 8.75 | 8.51 | 56,475,033 |
06 Feb 2024 | 7.58 | 8.27 | 7.57 | 8.22 | 7.99 | 30,419,145 |
05 Feb 2024 | 7.49 | 7.79 | 7.18 | 7.69 | 7.48 | 29,048,011 |
02 Feb 2024 | 7.72 | 7.79 | 7.38 | 7.52 | 7.31 | 13,795,796 |
01 Feb 2024 | 7.66 | 7.83 | 7.61 | 7.73 | 7.52 | 10,884,582 |
31 Jan 2024 | 7.72 | 7.78 | 7.58 | 7.70 | 7.49 | 13,026,875 |
30 Jan 2024 | 7.89 | 7.96 | 7.70 | 7.77 | 7.55 | 8,628,701 |
29 Jan 2024 | 7.96 | 8.02 | 7.91 | 7.92 | 7.70 | 8,890,913 |
26 Jan 2024 | 7.93 | 8.00 | 7.90 | 7.94 | 7.72 | 6,939,915 |
25 Jan 2024 | 7.74 | 7.95 | 7.71 | 7.94 | 7.72 | 9,190,334 |
24 Jan 2024 | 7.69 | 7.75 | 7.51 | 7.73 | 7.52 | 9,977,830 |
23 Jan 2024 | 7.50 | 7.72 | 7.40 | 7.65 | 7.44 | 12,837,526 |
22 Jan 2024 | 7.87 | 7.88 | 7.46 | 7.49 | 7.28 | 14,928,180 |
19 Jan 2024 | 7.94 | 7.94 | 7.84 | 7.89 | 7.67 | 6,729,600 |
18 Jan 2024 | 8.00 | 8.02 | 7.69 | 7.90 | 7.68 | 22,914,492 |
17 Jan 2024 | 8.12 | 8.18 | 8.03 | 8.03 | 7.81 | 7,710,980 |
16 Jan 2024 | 8.13 | 8.19 | 8.02 | 8.12 | 7.89 | 7,283,326 |
15 Jan 2024 | 8.15 | 8.21 | 8.12 | 8.14 | 7.91 | 4,484,300 |
12 Jan 2024 | 8.10 | 8.27 | 8.10 | 8.16 | 7.93 | 9,725,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |