Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.38 | 7.43 | 7.24 | 7.26 | 7.26 | 3,597,200 |
13 Jun 2024 | 7.50 | 7.54 | 7.30 | 7.38 | 7.38 | 4,703,200 |
12 Jun 2024 | 7.78 | 7.90 | 7.45 | 7.54 | 7.54 | 2,577,900 |
11 Jun 2024 | 7.65 | 7.84 | 7.65 | 7.70 | 7.70 | 1,813,100 |
10 Jun 2024 | 7.80 | 7.80 | 7.57 | 7.64 | 7.64 | 1,235,500 |
07 Jun 2024 | 7.80 | 7.92 | 7.71 | 7.77 | 7.77 | 6,752,800 |
06 Jun 2024 | 7.77 | 7.96 | 7.73 | 7.85 | 7.85 | 4,427,600 |
05 Jun 2024 | 7.64 | 7.87 | 7.59 | 7.80 | 7.80 | 4,336,500 |
04 Jun 2024 | 7.76 | 7.79 | 7.60 | 7.65 | 7.65 | 2,945,500 |
03 Jun 2024 | 7.78 | 7.85 | 7.73 | 7.80 | 7.80 | 8,311,000 |
31 May 2024 | 7.80 | 7.88 | 7.71 | 7.78 | 7.78 | 7,707,600 |
29 May 2024 | 7.52 | 7.91 | 7.52 | 7.84 | 7.84 | 6,698,200 |
28 May 2024 | 7.57 | 7.64 | 7.48 | 7.50 | 7.50 | 1,256,100 |
27 May 2024 | 7.49 | 7.63 | 7.41 | 7.56 | 7.56 | 2,002,100 |
24 May 2024 | 7.70 | 7.75 | 7.44 | 7.51 | 7.51 | 2,877,400 |
23 May 2024 | 7.83 | 7.85 | 7.59 | 7.62 | 7.62 | 4,205,500 |
22 May 2024 | 8.05 | 8.11 | 7.84 | 7.84 | 7.84 | 4,350,500 |
21 May 2024 | 8.13 | 8.18 | 8.01 | 8.08 | 8.08 | 2,240,500 |
20 May 2024 | 8.08 | 8.21 | 8.00 | 8.13 | 8.13 | 2,366,900 |
17 May 2024 | 8.04 | 8.14 | 7.95 | 8.09 | 8.09 | 3,138,500 |
16 May 2024 | 7.99 | 8.13 | 7.87 | 8.05 | 8.05 | 2,652,000 |
15 May 2024 | 7.99 | 8.10 | 7.91 | 7.93 | 7.93 | 5,498,200 |
14 May 2024 | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | 2,843,100 |
13 May 2024 | 7.89 | 7.96 | 7.83 | 7.87 | 7.87 | 2,327,000 |
10 May 2024 | 7.85 | 8.00 | 7.78 | 7.92 | 7.92 | 3,761,500 |
09 May 2024 | 7.79 | 8.02 | 7.73 | 7.91 | 7.91 | 9,059,000 |
08 May 2024 | 7.73 | 7.86 | 7.56 | 7.82 | 7.82 | 4,888,100 |
07 May 2024 | 7.50 | 7.80 | 7.48 | 7.72 | 7.72 | 5,076,400 |
06 May 2024 | 7.58 | 7.68 | 7.45 | 7.52 | 7.52 | 4,062,000 |
03 May 2024 | 7.46 | 7.76 | 7.46 | 7.59 | 7.59 | 5,289,700 |
02 May 2024 | 7.50 | 7.60 | 7.22 | 7.35 | 7.35 | 6,300,300 |
30 Apr 2024 | 7.61 | 7.64 | 7.39 | 7.42 | 7.42 | 3,996,500 |
29 Apr 2024 | 7.54 | 7.68 | 7.51 | 7.67 | 7.67 | 3,283,400 |
26 Apr 2024 | 7.36 | 7.59 | 7.34 | 7.54 | 7.54 | 3,045,100 |
25 Apr 2024 | 7.30 | 7.39 | 7.20 | 7.35 | 7.35 | 3,053,300 |
24 Apr 2024 | 7.43 | 7.43 | 7.21 | 7.30 | 7.30 | 3,464,400 |
23 Apr 2024 | 7.39 | 7.43 | 7.25 | 7.37 | 7.37 | 5,491,600 |
22 Apr 2024 | 7.50 | 7.52 | 7.34 | 7.43 | 7.43 | 2,483,300 |
19 Apr 2024 | 7.31 | 7.61 | 7.31 | 7.50 | 7.50 | 4,062,500 |
18 Apr 2024 | 7.31 | 7.51 | 7.31 | 7.31 | 7.31 | 2,622,700 |
17 Apr 2024 | 7.44 | 7.57 | 7.29 | 7.34 | 7.34 | 5,394,900 |
16 Apr 2024 | 7.65 | 7.65 | 7.38 | 7.42 | 7.42 | 7,342,700 |
15 Apr 2024 | 7.94 | 7.97 | 7.65 | 7.69 | 7.69 | 7,839,800 |
12 Apr 2024 | 8.23 | 8.23 | 7.88 | 7.98 | 7.98 | 5,413,800 |
11 Apr 2024 | 8.15 | 8.32 | 8.12 | 8.23 | 8.23 | 3,294,800 |
10 Apr 2024 | 8.23 | 8.23 | 8.09 | 8.18 | 8.18 | 3,269,600 |
09 Apr 2024 | 8.22 | 8.31 | 8.15 | 8.24 | 8.24 | 3,294,600 |
08 Apr 2024 | 8.24 | 8.30 | 8.18 | 8.24 | 8.24 | 4,224,600 |
05 Apr 2024 | 8.17 | 8.29 | 8.07 | 8.24 | 8.24 | 3,905,100 |
04 Apr 2024 | 8.23 | 8.40 | 8.18 | 8.21 | 8.21 | 6,952,700 |
03 Apr 2024 | 8.35 | 8.35 | 8.10 | 8.22 | 8.22 | 5,938,500 |
02 Apr 2024 | 8.42 | 8.44 | 8.21 | 8.35 | 8.35 | 3,032,500 |
01 Apr 2024 | 8.73 | 8.78 | 8.41 | 8.47 | 8.47 | 6,161,100 |
01 Apr 2024 | 0.043583 Dividend | |||||
28 Mar 2024 | 8.53 | 8.83 | 8.53 | 8.75 | 8.71 | 8,741,500 |
27 Mar 2024 | 8.43 | 8.64 | 8.38 | 8.53 | 8.49 | 5,826,400 |
26 Mar 2024 | 8.13 | 8.51 | 8.13 | 8.45 | 8.41 | 5,183,700 |
25 Mar 2024 | 8.11 | 8.34 | 8.09 | 8.23 | 8.19 | 4,191,000 |
22 Mar 2024 | 8.38 | 8.38 | 8.12 | 8.15 | 8.11 | 5,078,300 |
21 Mar 2024 | 8.40 | 8.43 | 8.31 | 8.42 | 8.38 | 5,896,200 |
20 Mar 2024 | 8.14 | 8.42 | 8.11 | 8.36 | 8.32 | 4,256,400 |
19 Mar 2024 | 8.21 | 8.22 | 8.09 | 8.14 | 8.10 | 2,482,000 |
18 Mar 2024 | 8.07 | 8.26 | 8.05 | 8.21 | 8.17 | 7,069,600 |
15 Mar 2024 | 8.27 | 8.32 | 8.04 | 8.11 | 8.07 | 7,102,700 |
14 Mar 2024 | 8.25 | 8.34 | 8.15 | 8.32 | 8.28 | 2,076,900 |
13 Mar 2024 | 8.08 | 8.28 | 8.04 | 8.25 | 8.21 | 2,401,000 |
12 Mar 2024 | 7.96 | 8.14 | 7.91 | 8.10 | 8.06 | 2,752,200 |
11 Mar 2024 | 8.07 | 8.13 | 7.89 | 7.93 | 7.89 | 2,957,000 |
08 Mar 2024 | 8.12 | 8.20 | 7.94 | 8.10 | 8.06 | 3,691,800 |
07 Mar 2024 | 8.10 | 8.36 | 8.03 | 8.22 | 8.18 | 9,870,300 |
06 Mar 2024 | 7.73 | 7.89 | 7.73 | 7.80 | 7.76 | 7,850,500 |
05 Mar 2024 | 7.85 | 7.93 | 7.65 | 7.70 | 7.66 | 6,067,300 |
04 Mar 2024 | 7.90 | 7.97 | 7.78 | 7.80 | 7.76 | 3,989,700 |
01 Mar 2024 | 8.07 | 8.11 | 7.89 | 7.95 | 7.91 | 6,635,000 |
29 Feb 2024 | 7.94 | 8.07 | 7.85 | 8.07 | 8.03 | 5,163,500 |
28 Feb 2024 | 8.12 | 8.12 | 7.79 | 7.94 | 7.90 | 8,147,400 |
27 Feb 2024 | 8.09 | 8.28 | 8.01 | 8.14 | 8.10 | 5,914,500 |
26 Feb 2024 | 7.93 | 8.12 | 7.91 | 8.09 | 8.05 | 3,586,800 |
23 Feb 2024 | 8.03 | 8.06 | 7.88 | 7.98 | 7.94 | 9,392,600 |
22 Feb 2024 | 7.79 | 8.05 | 7.73 | 8.05 | 8.01 | 4,809,500 |
21 Feb 2024 | 7.38 | 7.79 | 7.36 | 7.79 | 7.75 | 6,501,800 |
20 Feb 2024 | 7.23 | 7.44 | 7.18 | 7.42 | 7.38 | 5,031,400 |
19 Feb 2024 | 7.23 | 7.37 | 7.16 | 7.24 | 7.20 | 2,977,000 |
16 Feb 2024 | 7.45 | 7.46 | 7.21 | 7.28 | 7.24 | 4,730,400 |
15 Feb 2024 | 7.43 | 7.55 | 7.39 | 7.40 | 7.36 | 3,737,700 |
14 Feb 2024 | 7.58 | 7.58 | 7.37 | 7.43 | 7.39 | 9,614,900 |
09 Feb 2024 | 7.35 | 7.60 | 7.32 | 7.60 | 7.56 | 5,405,400 |
08 Feb 2024 | 7.45 | 7.51 | 7.14 | 7.41 | 7.37 | 6,845,400 |
07 Feb 2024 | 7.32 | 7.55 | 7.20 | 7.51 | 7.47 | 7,884,800 |
06 Feb 2024 | 7.14 | 7.40 | 6.94 | 7.40 | 7.36 | 7,189,000 |
05 Feb 2024 | 7.03 | 7.18 | 6.95 | 7.12 | 7.08 | 9,520,100 |
02 Feb 2024 | 6.82 | 7.03 | 6.75 | 7.03 | 6.99 | 5,316,300 |
01 Feb 2024 | 6.85 | 6.92 | 6.70 | 6.81 | 6.78 | 4,112,700 |
31 Jan 2024 | 6.88 | 7.09 | 6.87 | 6.88 | 6.85 | 3,397,700 |
30 Jan 2024 | 6.77 | 6.89 | 6.73 | 6.88 | 6.85 | 3,681,100 |
29 Jan 2024 | 6.90 | 7.00 | 6.73 | 6.78 | 6.75 | 3,224,200 |
26 Jan 2024 | 6.78 | 6.95 | 6.74 | 6.88 | 6.85 | 4,371,100 |
25 Jan 2024 | 6.64 | 6.90 | 6.57 | 6.78 | 6.75 | 4,055,300 |
24 Jan 2024 | 6.72 | 6.78 | 6.60 | 6.65 | 6.62 | 5,443,000 |
23 Jan 2024 | 6.61 | 6.78 | 6.60 | 6.71 | 6.68 | 4,992,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |