Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.68 | 8.16 | 7.68 | 8.05 | 8.05 | 2,195,000 |
13 Jun 2024 | 7.94 | 8.02 | 7.83 | 7.83 | 7.83 | 2,148,200 |
12 Jun 2024 | 7.90 | 8.11 | 7.72 | 7.98 | 7.98 | 3,656,200 |
11 Jun 2024 | 8.90 | 8.96 | 7.68 | 7.89 | 7.89 | 6,516,408 |
07 Jun 2024 | 7.91 | 8.16 | 7.91 | 8.16 | 8.16 | 2,673,010 |
06 Jun 2024 | 8.34 | 8.37 | 7.85 | 7.86 | 7.86 | 4,755,675 |
05 Jun 2024 | 8.87 | 8.89 | 8.27 | 8.29 | 8.29 | 5,415,100 |
05 Jun 2024 | 0.0783 Dividend | |||||
04 Jun 2024 | 8.78 | 9.04 | 8.70 | 8.97 | 8.89 | 3,876,500 |
03 Jun 2024 | 8.67 | 8.89 | 8.60 | 8.80 | 8.72 | 3,600,708 |
31 May 2024 | 8.61 | 8.88 | 8.53 | 8.69 | 8.61 | 3,780,708 |
30 May 2024 | 8.70 | 8.87 | 8.56 | 8.60 | 8.52 | 3,911,323 |
29 May 2024 | 8.89 | 8.97 | 8.69 | 8.78 | 8.70 | 5,537,466 |
28 May 2024 | 8.29 | 8.93 | 8.24 | 8.79 | 8.71 | 11,385,288 |
27 May 2024 | 9.30 | 9.35 | 8.82 | 8.82 | 8.74 | 11,073,108 |
24 May 2024 | 9.04 | 9.92 | 9.04 | 9.80 | 9.71 | 28,036,794 |
23 May 2024 | 8.96 | 9.07 | 8.89 | 9.02 | 8.94 | 2,605,200 |
22 May 2024 | 8.95 | 9.12 | 8.83 | 8.96 | 8.88 | 2,657,000 |
21 May 2024 | 8.76 | 8.93 | 8.75 | 8.92 | 8.84 | 2,499,808 |
20 May 2024 | 9.08 | 9.08 | 8.73 | 8.83 | 8.75 | 5,001,988 |
17 May 2024 | 9.41 | 9.50 | 8.99 | 9.09 | 9.01 | 8,193,239 |
16 May 2024 | 9.47 | 10.47 | 9.42 | 9.47 | 9.39 | 12,453,582 |
15 May 2024 | 9.40 | 9.63 | 9.32 | 9.53 | 9.45 | 4,170,436 |
14 May 2024 | 9.07 | 9.53 | 9.07 | 9.50 | 9.42 | 4,381,300 |
13 May 2024 | 9.03 | 9.17 | 8.87 | 9.14 | 9.06 | 2,251,351 |
10 May 2024 | 9.08 | 9.17 | 9.02 | 9.12 | 9.04 | 1,645,737 |
09 May 2024 | 9.04 | 9.11 | 9.00 | 9.10 | 9.02 | 1,455,943 |
08 May 2024 | 9.08 | 9.16 | 9.00 | 9.00 | 8.92 | 1,567,461 |
07 May 2024 | 9.05 | 9.16 | 8.95 | 9.10 | 9.02 | 2,303,706 |
06 May 2024 | 8.86 | 9.15 | 8.71 | 9.10 | 9.02 | 3,461,501 |
30 Apr 2024 | 8.68 | 8.98 | 8.62 | 8.84 | 8.76 | 2,552,200 |
29 Apr 2024 | 8.51 | 8.79 | 8.42 | 8.74 | 8.66 | 2,138,900 |
26 Apr 2024 | 8.60 | 8.60 | 8.36 | 8.50 | 8.43 | 1,593,800 |
25 Apr 2024 | 8.29 | 8.50 | 8.24 | 8.45 | 8.38 | 1,724,000 |
24 Apr 2024 | 8.16 | 8.31 | 8.08 | 8.31 | 8.24 | 1,506,516 |
23 Apr 2024 | 8.14 | 8.23 | 8.03 | 8.13 | 8.06 | 2,028,601 |
22 Apr 2024 | 8.54 | 8.63 | 8.07 | 8.11 | 8.04 | 3,032,200 |
19 Apr 2024 | 8.49 | 8.56 | 8.20 | 8.46 | 8.39 | 3,635,199 |
18 Apr 2024 | 8.24 | 8.79 | 8.15 | 8.56 | 8.49 | 4,422,301 |
17 Apr 2024 | 7.80 | 8.23 | 7.76 | 8.23 | 8.16 | 4,364,980 |
16 Apr 2024 | 8.23 | 8.25 | 7.48 | 7.56 | 7.49 | 4,826,962 |
15 Apr 2024 | 8.78 | 8.84 | 8.05 | 8.20 | 8.13 | 4,331,672 |
12 Apr 2024 | 8.75 | 8.90 | 8.65 | 8.78 | 8.70 | 2,958,662 |
11 Apr 2024 | 8.41 | 8.65 | 8.40 | 8.59 | 8.52 | 1,097,200 |
10 Apr 2024 | 8.72 | 8.74 | 8.48 | 8.54 | 8.47 | 1,328,500 |
09 Apr 2024 | 8.50 | 8.71 | 8.45 | 8.70 | 8.62 | 1,090,300 |
08 Apr 2024 | 8.75 | 8.78 | 8.57 | 8.58 | 8.51 | 1,464,510 |
03 Apr 2024 | 8.59 | 8.77 | 8.59 | 8.77 | 8.69 | 1,364,599 |
02 Apr 2024 | 8.59 | 8.68 | 8.53 | 8.65 | 8.57 | 1,340,171 |
01 Apr 2024 | 8.38 | 8.64 | 8.36 | 8.64 | 8.56 | 1,608,619 |
29 Mar 2024 | 8.19 | 8.30 | 8.17 | 8.37 | 8.30 | 769,200 |
28 Mar 2024 | 8.02 | 8.27 | 8.01 | 8.19 | 8.12 | 1,529,700 |
27 Mar 2024 | 8.17 | 8.21 | 8.05 | 8.05 | 7.98 | 1,609,900 |
26 Mar 2024 | 8.06 | 8.30 | 8.04 | 8.20 | 8.13 | 1,617,100 |
25 Mar 2024 | 8.28 | 8.38 | 8.17 | 8.17 | 8.10 | 1,455,100 |
22 Mar 2024 | 8.34 | 8.44 | 8.23 | 8.28 | 8.21 | 1,961,375 |
21 Mar 2024 | 8.22 | 8.36 | 8.22 | 8.35 | 8.28 | 1,454,600 |
20 Mar 2024 | 8.22 | 8.27 | 8.16 | 8.27 | 8.20 | 1,422,901 |
19 Mar 2024 | 8.25 | 8.29 | 8.18 | 8.22 | 8.15 | 1,320,653 |
18 Mar 2024 | 8.35 | 8.37 | 8.19 | 8.25 | 8.18 | 2,159,026 |
15 Mar 2024 | 8.30 | 8.36 | 8.11 | 8.35 | 8.28 | 2,281,556 |
14 Mar 2024 | 8.22 | 8.43 | 8.20 | 8.41 | 8.34 | 2,610,826 |
13 Mar 2024 | 8.00 | 8.18 | 7.99 | 8.16 | 8.09 | 1,752,694 |
12 Mar 2024 | 8.00 | 8.06 | 7.90 | 8.03 | 7.96 | 1,404,700 |
11 Mar 2024 | 7.88 | 8.04 | 7.86 | 8.03 | 7.96 | 1,074,500 |
08 Mar 2024 | 7.85 | 7.93 | 7.81 | 7.90 | 7.83 | 790,386 |
07 Mar 2024 | 7.85 | 7.97 | 7.84 | 7.89 | 7.82 | 1,422,101 |
06 Mar 2024 | 7.81 | 7.92 | 7.70 | 7.82 | 7.75 | 1,277,301 |
05 Mar 2024 | 8.03 | 8.03 | 7.80 | 7.83 | 7.76 | 1,653,200 |
04 Mar 2024 | 8.00 | 8.16 | 7.93 | 8.06 | 7.99 | 1,739,029 |
01 Mar 2024 | 7.93 | 8.08 | 7.87 | 8.02 | 7.95 | 1,683,100 |
29 Feb 2024 | 7.60 | 7.96 | 7.56 | 7.95 | 7.88 | 2,517,300 |
28 Feb 2024 | 8.13 | 8.30 | 7.62 | 7.62 | 7.55 | 3,564,381 |
27 Feb 2024 | 8.08 | 8.19 | 7.98 | 8.15 | 8.08 | 1,981,700 |
26 Feb 2024 | 7.90 | 8.28 | 7.90 | 8.08 | 8.01 | 3,803,228 |
23 Feb 2024 | 7.70 | 7.84 | 7.61 | 7.84 | 7.77 | 2,296,016 |
22 Feb 2024 | 7.51 | 7.66 | 7.43 | 7.61 | 7.54 | 1,860,300 |
21 Feb 2024 | 7.21 | 7.67 | 7.12 | 7.60 | 7.53 | 2,985,599 |
20 Feb 2024 | 7.07 | 7.27 | 6.96 | 7.23 | 7.17 | 2,293,795 |
19 Feb 2024 | 6.88 | 7.10 | 6.88 | 7.08 | 7.02 | 3,285,870 |
08 Feb 2024 | 6.28 | 6.79 | 6.08 | 6.77 | 6.71 | 4,515,224 |
07 Feb 2024 | 6.84 | 6.89 | 6.17 | 6.27 | 6.22 | 6,054,997 |
06 Feb 2024 | 6.59 | 7.06 | 6.56 | 6.84 | 6.78 | 4,476,516 |
05 Feb 2024 | 7.56 | 7.56 | 6.85 | 6.92 | 6.86 | 3,573,300 |
02 Feb 2024 | 7.90 | 8.05 | 7.34 | 7.60 | 7.53 | 2,670,800 |
01 Feb 2024 | 8.03 | 8.11 | 7.86 | 7.98 | 7.91 | 2,971,014 |
31 Jan 2024 | 8.40 | 8.50 | 8.06 | 8.09 | 8.02 | 2,881,365 |
30 Jan 2024 | 8.38 | 8.60 | 8.33 | 8.36 | 8.29 | 2,057,000 |
29 Jan 2024 | 8.88 | 8.88 | 8.45 | 8.45 | 8.38 | 2,229,972 |
26 Jan 2024 | 8.62 | 9.02 | 8.56 | 8.88 | 8.80 | 3,777,600 |
25 Jan 2024 | 8.60 | 8.69 | 8.48 | 8.56 | 8.49 | 2,486,000 |
24 Jan 2024 | 8.55 | 8.80 | 8.29 | 8.57 | 8.50 | 2,261,747 |
23 Jan 2024 | 8.77 | 8.77 | 8.37 | 8.49 | 8.42 | 3,018,801 |
22 Jan 2024 | 9.40 | 9.40 | 8.56 | 8.66 | 8.58 | 4,649,414 |
19 Jan 2024 | 9.55 | 9.58 | 9.35 | 9.42 | 9.34 | 1,896,801 |
18 Jan 2024 | 9.50 | 9.63 | 9.25 | 9.59 | 9.51 | 4,844,700 |
17 Jan 2024 | 9.56 | 9.83 | 9.56 | 9.61 | 9.53 | 3,180,000 |
16 Jan 2024 | 9.67 | 9.67 | 9.42 | 9.55 | 9.47 | 2,291,200 |
15 Jan 2024 | 9.47 | 9.70 | 9.47 | 9.68 | 9.60 | 2,864,330 |
12 Jan 2024 | 9.45 | 9.75 | 9.45 | 9.47 | 9.39 | 2,708,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |