Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.65 | 7.70 | 7.55 | 7.60 | 7.60 | 3,747,862 |
26 Jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
25 Jun 2024 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | 10,054,100 |
24 Jun 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
21 Jun 2024 | 7.50 | 7.75 | 7.45 | 7.70 | 7.70 | 11,250,000 |
20 Jun 2024 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 8,212,200 |
19 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
18 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
17 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
14 Jun 2024 | 7.65 | 7.80 | 7.60 | 7.60 | 7.60 | 14,019,400 |
13 Jun 2024 | 7.55 | 7.70 | 7.50 | 7.60 | 7.60 | 20,424,900 |
12 Jun 2024 | 7.80 | 7.85 | 7.40 | 7.50 | 7.50 | 49,660,000 |
11 Jun 2024 | 8.05 | 8.10 | 7.70 | 7.85 | 7.85 | 37,325,700 |
10 Jun 2024 | 8.15 | 8.20 | 7.95 | 8.05 | 8.05 | 18,643,200 |
07 Jun 2024 | 8.25 | 8.25 | 8.05 | 8.20 | 8.20 | 25,562,400 |
06 Jun 2024 | 8.40 | 8.45 | 8.15 | 8.25 | 8.25 | 23,070,600 |
05 Jun 2024 | 8.50 | 8.55 | 8.30 | 8.35 | 8.35 | 24,695,900 |
04 Jun 2024 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | 11,267,500 |
31 May 2024 | 8.75 | 8.75 | 8.60 | 8.70 | 8.70 | 11,820,200 |
30 May 2024 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | 14,700,500 |
29 May 2024 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | 21,634,400 |
28 May 2024 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | 5,653,500 |
27 May 2024 | 8.90 | 9.00 | 8.85 | 8.90 | 8.90 | 5,900,900 |
24 May 2024 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 6,361,900 |
23 May 2024 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | 13,247,600 |
21 May 2024 | 8.90 | 9.05 | 8.85 | 9.00 | 9.00 | 11,948,100 |
20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
17 May 2024 | 8.95 | 9.05 | 8.85 | 9.00 | 9.00 | 15,273,600 |
16 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
15 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
14 May 2024 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | 25,912,800 |
13 May 2024 | 9.25 | 9.60 | 9.15 | 9.50 | 9.50 | 49,605,600 |
10 May 2024 | 9.20 | 9.30 | 9.15 | 9.25 | 9.25 | 26,927,700 |
09 May 2024 | 8.85 | 9.50 | 8.80 | 9.15 | 9.15 | 69,623,200 |
08 May 2024 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | 18,832,000 |
08 May 2024 | 0.16 Dividend | |||||
07 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - |
03 May 2024 | 9.30 | 9.35 | 9.20 | 9.30 | 9.14 | 21,138,300 |
02 May 2024 | 9.20 | 9.35 | 9.15 | 9.25 | 9.09 | 18,256,100 |
30 Apr 2024 | 9.15 | 9.25 | 9.10 | 9.20 | 9.04 | 23,902,100 |
29 Apr 2024 | 9.00 | 9.25 | 9.00 | 9.10 | 8.94 | 23,893,800 |
26 Apr 2024 | 9.00 | 9.05 | 8.95 | 8.95 | 8.80 | 16,410,500 |
25 Apr 2024 | 8.95 | 9.00 | 8.90 | 8.95 | 8.80 | 9,755,800 |
24 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - |
23 Apr 2024 | 8.90 | 9.00 | 8.85 | 8.95 | 8.80 | 13,878,600 |
22 Apr 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.75 | 10,664,000 |
19 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
18 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
17 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | - |
11 Apr 2024 | 9.05 | 9.25 | 9.05 | 9.10 | 8.94 | 12,021,100 |
10 Apr 2024 | 9.10 | 9.20 | 9.05 | 9.05 | 8.89 | 8,631,800 |
09 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - |
05 Apr 2024 | 8.90 | 8.95 | 8.85 | 8.90 | 8.75 | 5,303,300 |
04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - |
03 Apr 2024 | 9.00 | 9.25 | 8.95 | 9.00 | 8.85 | 21,855,900 |
02 Apr 2024 | 9.00 | 9.10 | 8.95 | 9.05 | 8.89 | 9,259,900 |
01 Apr 2024 | 9.00 | 9.10 | 8.95 | 9.05 | 8.89 | 6,194,900 |
29 Mar 2024 | 9.00 | 9.05 | 8.90 | 9.00 | 8.85 | 10,908,400 |
28 Mar 2024 | 9.10 | 9.20 | 8.90 | 9.00 | 8.85 | 14,277,900 |
27 Mar 2024 | 9.15 | 9.25 | 9.05 | 9.05 | 8.89 | 6,725,200 |
26 Mar 2024 | 9.15 | 9.25 | 9.10 | 9.10 | 8.94 | 6,531,700 |
25 Mar 2024 | 9.25 | 9.30 | 9.10 | 9.15 | 8.99 | 9,904,200 |
22 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - |
21 Mar 2024 | 9.20 | 9.40 | 9.15 | 9.30 | 9.14 | 11,274,500 |
20 Mar 2024 | 9.30 | 9.30 | 9.05 | 9.15 | 8.99 | 16,601,400 |
19 Mar 2024 | 9.30 | 9.45 | 9.25 | 9.30 | 9.14 | 10,002,100 |
18 Mar 2024 | 9.45 | 9.45 | 9.25 | 9.35 | 9.19 | 13,331,500 |
15 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - |
14 Mar 2024 | 9.60 | 9.65 | 9.50 | 9.55 | 9.39 | 5,359,700 |
13 Mar 2024 | 9.55 | 9.65 | 9.45 | 9.60 | 9.43 | 17,180,000 |
13 Mar 2024 | 0.16 Dividend | |||||
12 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.08 | - |
11 Mar 2024 | 9.30 | 9.60 | 9.30 | 9.40 | 9.08 | 22,318,300 |
08 Mar 2024 | 9.35 | 9.45 | 9.25 | 9.30 | 8.98 | 14,286,100 |
07 Mar 2024 | 9.35 | 9.45 | 9.25 | 9.35 | 9.03 | 11,575,800 |
06 Mar 2024 | 9.25 | 9.50 | 9.20 | 9.35 | 9.03 | 26,045,200 |
05 Mar 2024 | 9.00 | 9.45 | 8.80 | 9.30 | 8.98 | 47,012,800 |
04 Mar 2024 | 8.65 | 9.10 | 8.65 | 8.95 | 8.65 | 30,128,700 |
01 Mar 2024 | 9.00 | 9.05 | 8.60 | 8.65 | 8.36 | 44,830,600 |
29 Feb 2024 | 9.00 | 9.30 | 8.80 | 9.00 | 8.69 | 88,312,000 |
28 Feb 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.31 | 11,006,700 |
27 Feb 2024 | 8.85 | 8.85 | 8.55 | 8.60 | 8.31 | 13,556,200 |
23 Feb 2024 | 8.80 | 8.95 | 8.80 | 8.90 | 8.60 | 10,536,200 |
22 Feb 2024 | 8.85 | 8.95 | 8.75 | 8.85 | 8.55 | 9,405,500 |
21 Feb 2024 | 8.45 | 8.95 | 8.45 | 8.95 | 8.65 | 21,738,200 |
20 Feb 2024 | 8.70 | 8.70 | 8.30 | 8.45 | 8.16 | 28,622,000 |
19 Feb 2024 | 8.55 | 8.80 | 8.55 | 8.70 | 8.40 | 10,437,800 |
16 Feb 2024 | 8.60 | 8.70 | 8.55 | 8.60 | 8.31 | 6,478,000 |
15 Feb 2024 | 8.50 | 8.65 | 8.50 | 8.55 | 8.26 | 7,354,700 |
14 Feb 2024 | 8.55 | 8.65 | 8.45 | 8.50 | 8.21 | 17,438,000 |
13 Feb 2024 | 8.55 | 8.75 | 8.50 | 8.65 | 8.36 | 11,545,300 |
12 Feb 2024 | 8.50 | 8.60 | 8.45 | 8.55 | 8.26 | 4,749,200 |
09 Feb 2024 | 8.65 | 8.65 | 8.40 | 8.50 | 8.21 | 20,052,300 |
08 Feb 2024 | 8.65 | 9.00 | 8.60 | 8.65 | 8.36 | 23,316,800 |
07 Feb 2024 | 8.65 | 8.75 | 8.60 | 8.65 | 8.36 | 9,601,300 |
06 Feb 2024 | 8.50 | 8.75 | 8.50 | 8.65 | 8.36 | 11,955,600 |
05 Feb 2024 | 8.50 | 8.60 | 8.40 | 8.50 | 8.21 | 7,295,400 |
02 Feb 2024 | 8.60 | 8.70 | 8.50 | 8.50 | 8.21 | 9,927,200 |
01 Feb 2024 | 8.35 | 8.65 | 8.35 | 8.60 | 8.31 | 10,410,700 |
31 Jan 2024 | 8.65 | 8.65 | 8.30 | 8.35 | 8.07 | 23,489,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |