Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 7.04 | 7.17 | 6.97 | 7.13 | 7.13 | 1,389,056 |
20 Jun 2024 | 7.23 | 7.27 | 7.01 | 7.06 | 7.06 | 2,187,692 |
19 Jun 2024 | 7.22 | 7.31 | 7.20 | 7.25 | 7.25 | 1,598,200 |
18 Jun 2024 | 7.17 | 7.32 | 7.09 | 7.23 | 7.23 | 2,140,900 |
17 Jun 2024 | 7.23 | 7.28 | 7.09 | 7.13 | 7.13 | 2,005,359 |
14 Jun 2024 | 7.24 | 7.30 | 7.18 | 7.25 | 7.25 | 1,463,600 |
13 Jun 2024 | 7.33 | 7.42 | 7.20 | 7.25 | 7.25 | 2,418,784 |
12 Jun 2024 | 7.25 | 7.35 | 7.16 | 7.33 | 7.33 | 1,872,600 |
11 Jun 2024 | 7.29 | 7.33 | 7.07 | 7.24 | 7.24 | 2,705,972 |
07 Jun 2024 | 7.00 | 7.32 | 6.95 | 7.30 | 7.30 | 4,428,719 |
06 Jun 2024 | 7.36 | 7.37 | 6.88 | 6.92 | 6.92 | 5,260,450 |
05 Jun 2024 | 7.49 | 7.49 | 7.31 | 7.33 | 7.33 | 2,612,280 |
04 Jun 2024 | 7.62 | 7.66 | 7.42 | 7.50 | 7.50 | 2,821,200 |
03 Jun 2024 | 7.91 | 7.95 | 7.55 | 7.66 | 7.66 | 3,427,896 |
03 Jun 2024 | 0.192 Dividend | |||||
31 May 2024 | 8.02 | 8.12 | 7.96 | 8.07 | 7.88 | 2,353,996 |
30 May 2024 | 8.06 | 8.14 | 7.98 | 8.02 | 7.83 | 2,330,296 |
29 May 2024 | 7.98 | 8.10 | 7.91 | 8.05 | 7.86 | 1,916,735 |
28 May 2024 | 8.16 | 8.16 | 7.95 | 7.99 | 7.80 | 2,853,022 |
27 May 2024 | 8.15 | 8.21 | 7.97 | 8.12 | 7.93 | 3,334,952 |
24 May 2024 | 8.13 | 8.30 | 8.10 | 8.16 | 7.97 | 2,410,476 |
23 May 2024 | 8.39 | 8.39 | 8.08 | 8.09 | 7.90 | 4,395,140 |
22 May 2024 | 8.39 | 8.50 | 8.38 | 8.41 | 8.21 | 2,310,499 |
21 May 2024 | 8.51 | 8.54 | 8.38 | 8.40 | 8.20 | 2,597,924 |
20 May 2024 | 8.61 | 8.65 | 8.51 | 8.56 | 8.36 | 3,599,879 |
17 May 2024 | 8.61 | 8.70 | 8.50 | 8.61 | 8.41 | 3,338,712 |
16 May 2024 | 8.49 | 8.67 | 8.45 | 8.61 | 8.41 | 4,530,067 |
15 May 2024 | 8.48 | 8.55 | 8.36 | 8.44 | 8.24 | 3,358,552 |
14 May 2024 | 8.41 | 8.54 | 8.40 | 8.49 | 8.29 | 3,132,096 |
13 May 2024 | 8.51 | 8.59 | 8.42 | 8.44 | 8.24 | 4,333,241 |
10 May 2024 | 8.63 | 8.67 | 8.52 | 8.53 | 8.33 | 3,668,860 |
09 May 2024 | 8.57 | 8.69 | 8.53 | 8.64 | 8.43 | 4,142,100 |
08 May 2024 | 8.56 | 8.69 | 8.49 | 8.57 | 8.37 | 5,719,508 |
07 May 2024 | 8.57 | 8.62 | 8.46 | 8.56 | 8.36 | 4,517,224 |
06 May 2024 | 8.43 | 8.59 | 8.43 | 8.58 | 8.38 | 6,980,429 |
30 Apr 2024 | 8.61 | 8.77 | 8.35 | 8.40 | 8.20 | 8,643,932 |
29 Apr 2024 | 8.26 | 8.63 | 8.21 | 8.57 | 8.37 | 6,250,444 |
26 Apr 2024 | 8.02 | 8.24 | 7.99 | 8.22 | 8.02 | 5,163,200 |
25 Apr 2024 | 8.03 | 8.19 | 8.03 | 8.13 | 7.94 | 3,608,447 |
24 Apr 2024 | 8.13 | 8.13 | 7.91 | 8.08 | 7.89 | 4,712,707 |
23 Apr 2024 | 7.89 | 8.10 | 7.84 | 8.07 | 7.88 | 4,442,020 |
22 Apr 2024 | 7.99 | 7.99 | 7.71 | 7.92 | 7.73 | 4,253,320 |
19 Apr 2024 | 7.93 | 8.06 | 7.84 | 7.99 | 7.80 | 3,432,280 |
18 Apr 2024 | 8.19 | 8.30 | 7.92 | 7.95 | 7.76 | 5,206,445 |
17 Apr 2024 | 7.55 | 8.13 | 7.55 | 8.13 | 7.94 | 6,408,988 |
16 Apr 2024 | 7.99 | 8.01 | 7.38 | 7.39 | 7.21 | 6,693,500 |
15 Apr 2024 | 8.63 | 8.70 | 7.97 | 8.08 | 7.89 | 7,841,423 |
12 Apr 2024 | 8.74 | 8.94 | 8.66 | 8.69 | 8.48 | 3,181,600 |
11 Apr 2024 | 8.64 | 8.90 | 8.53 | 8.79 | 8.58 | 3,407,963 |
10 Apr 2024 | 8.81 | 8.87 | 8.56 | 8.65 | 8.44 | 3,134,700 |
09 Apr 2024 | 8.68 | 8.90 | 8.64 | 8.88 | 8.67 | 3,043,067 |
08 Apr 2024 | 8.98 | 8.99 | 8.68 | 8.68 | 8.47 | 4,045,260 |
03 Apr 2024 | 8.93 | 9.01 | 8.73 | 8.97 | 8.76 | 4,441,743 |
02 Apr 2024 | 8.82 | 9.07 | 8.74 | 8.93 | 8.72 | 5,656,064 |
01 Apr 2024 | 8.66 | 8.84 | 8.58 | 8.82 | 8.61 | 5,319,556 |
29 Mar 2024 | 8.40 | 8.61 | 8.34 | 8.67 | 8.46 | 3,558,800 |
28 Mar 2024 | 8.26 | 8.48 | 8.19 | 8.34 | 8.14 | 3,883,476 |
27 Mar 2024 | 8.42 | 8.49 | 8.23 | 8.26 | 8.06 | 3,903,364 |
26 Mar 2024 | 8.33 | 8.47 | 8.27 | 8.44 | 8.24 | 3,459,720 |
25 Mar 2024 | 8.52 | 8.56 | 8.36 | 8.37 | 8.17 | 3,899,800 |
22 Mar 2024 | 8.68 | 8.72 | 8.45 | 8.55 | 8.35 | 4,300,880 |
21 Mar 2024 | 8.65 | 8.73 | 8.57 | 8.71 | 8.50 | 4,848,556 |
20 Mar 2024 | 8.56 | 8.64 | 8.50 | 8.63 | 8.42 | 4,768,052 |
19 Mar 2024 | 8.55 | 8.68 | 8.47 | 8.56 | 8.36 | 5,943,248 |
18 Mar 2024 | 9.00 | 9.00 | 8.52 | 8.62 | 8.41 | 9,666,468 |
15 Mar 2024 | 8.28 | 8.54 | 8.23 | 8.51 | 8.31 | 5,853,824 |
14 Mar 2024 | 8.19 | 8.35 | 8.19 | 8.31 | 8.11 | 4,982,560 |
13 Mar 2024 | 8.25 | 8.32 | 8.11 | 8.25 | 8.05 | 4,376,492 |
12 Mar 2024 | 8.18 | 8.26 | 8.08 | 8.25 | 8.05 | 4,057,284 |
11 Mar 2024 | 8.06 | 8.18 | 8.00 | 8.15 | 7.96 | 3,847,288 |
08 Mar 2024 | 7.98 | 8.10 | 7.91 | 8.07 | 7.88 | 5,056,420 |
07 Mar 2024 | 7.94 | 8.08 | 7.90 | 7.94 | 7.75 | 3,986,328 |
06 Mar 2024 | 7.79 | 7.98 | 7.73 | 7.90 | 7.71 | 3,499,940 |
05 Mar 2024 | 8.05 | 8.05 | 7.80 | 7.83 | 7.64 | 4,397,748 |
04 Mar 2024 | 8.10 | 8.19 | 7.85 | 8.06 | 7.87 | 4,669,316 |
01 Mar 2024 | 8.15 | 8.29 | 8.00 | 8.14 | 7.95 | 5,772,905 |
29 Feb 2024 | 7.72 | 8.15 | 7.65 | 8.15 | 7.96 | 8,068,253 |
28 Feb 2024 | 8.45 | 8.63 | 7.76 | 7.77 | 7.59 | 11,606,608 |
27 Feb 2024 | 8.26 | 8.49 | 8.21 | 8.44 | 8.24 | 4,803,683 |
26 Feb 2024 | 8.25 | 8.49 | 8.15 | 8.29 | 8.09 | 7,267,755 |
23 Feb 2024 | 8.04 | 8.24 | 7.92 | 8.20 | 8.00 | 5,653,739 |
22 Feb 2024 | 7.80 | 8.04 | 7.74 | 8.03 | 7.84 | 5,869,780 |
21 Feb 2024 | 7.63 | 8.08 | 7.53 | 7.75 | 7.57 | 6,594,618 |
20 Feb 2024 | 7.59 | 7.72 | 7.39 | 7.66 | 7.48 | 6,075,100 |
19 Feb 2024 | 7.36 | 7.66 | 7.29 | 7.59 | 7.41 | 9,519,785 |
08 Feb 2024 | 6.59 | 7.25 | 6.51 | 7.25 | 7.08 | 13,147,712 |
07 Feb 2024 | 7.24 | 7.25 | 6.44 | 6.59 | 6.43 | 15,495,392 |
06 Feb 2024 | 7.20 | 7.57 | 6.89 | 7.15 | 6.98 | 12,380,068 |
05 Feb 2024 | 8.23 | 8.27 | 7.65 | 7.65 | 7.47 | 8,100,216 |
02 Feb 2024 | 8.96 | 9.17 | 8.18 | 8.50 | 8.30 | 11,837,676 |
01 Feb 2024 | 9.26 | 9.65 | 8.82 | 9.01 | 8.80 | 15,769,128 |
31 Jan 2024 | 9.34 | 9.99 | 9.34 | 9.56 | 9.33 | 18,224,917 |
30 Jan 2024 | 9.88 | 10.15 | 9.36 | 9.55 | 9.32 | 19,376,005 |
29 Jan 2024 | 9.55 | 9.58 | 9.22 | 9.23 | 9.01 | 4,083,200 |
26 Jan 2024 | 9.50 | 9.72 | 9.42 | 9.57 | 9.34 | 4,797,830 |
25 Jan 2024 | 9.00 | 9.50 | 8.92 | 9.45 | 9.23 | 6,654,815 |
24 Jan 2024 | 8.73 | 8.96 | 8.55 | 8.95 | 8.74 | 5,555,436 |
23 Jan 2024 | 8.75 | 8.77 | 8.51 | 8.71 | 8.50 | 6,788,200 |
22 Jan 2024 | 9.06 | 9.26 | 8.68 | 8.75 | 8.54 | 6,414,304 |
19 Jan 2024 | 9.36 | 9.39 | 9.14 | 9.22 | 9.00 | 3,389,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |