Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.66 | 7.75 | 7.59 | 7.70 | 7.70 | 17,035,400 |
25 Jul 2024 | 7.50 | 7.59 | 7.38 | 7.43 | 7.43 | 18,898,400 |
24 Jul 2024 | 7.68 | 7.69 | 7.49 | 7.49 | 7.49 | 15,639,900 |
23 Jul 2024 | 7.80 | 7.87 | 7.75 | 7.76 | 7.76 | 12,087,600 |
22 Jul 2024 | 7.82 | 7.91 | 7.73 | 7.86 | 7.86 | 21,383,800 |
19 Jul 2024 | 7.94 | 7.95 | 7.80 | 7.82 | 7.82 | 14,035,200 |
18 Jul 2024 | 8.07 | 8.12 | 7.90 | 7.98 | 7.98 | 20,457,600 |
17 Jul 2024 | 8.13 | 8.17 | 7.91 | 7.93 | 7.93 | 22,771,600 |
16 Jul 2024 | 8.21 | 8.28 | 8.16 | 8.27 | 8.27 | 11,108,400 |
15 Jul 2024 | 8.34 | 8.35 | 8.18 | 8.19 | 8.19 | 7,351,900 |
12 Jul 2024 | 8.21 | 8.39 | 8.19 | 8.32 | 8.32 | 12,258,900 |
11 Jul 2024 | 8.57 | 8.61 | 8.24 | 8.26 | 8.26 | 13,974,800 |
10 Jul 2024 | 8.56 | 8.62 | 8.48 | 8.58 | 8.58 | 9,546,900 |
09 Jul 2024 | 8.67 | 8.67 | 8.52 | 8.59 | 8.59 | 8,368,500 |
08 Jul 2024 | 8.63 | 8.72 | 8.60 | 8.66 | 8.66 | 8,513,800 |
05 Jul 2024 | 8.40 | 8.43 | 8.33 | 8.38 | 8.38 | 5,314,900 |
03 Jul 2024 | 8.25 | 8.35 | 8.19 | 8.34 | 8.34 | 13,247,400 |
02 Jul 2024 | 8.24 | 8.34 | 8.22 | 8.30 | 8.30 | 8,133,600 |
02 Jul 2024 | 0.463 Dividend | |||||
01 Jul 2024 | 8.84 | 8.85 | 8.70 | 8.77 | 8.31 | 9,162,000 |
28 Jun 2024 | 8.76 | 8.90 | 8.71 | 8.76 | 8.30 | 11,358,300 |
27 Jun 2024 | 8.75 | 8.79 | 8.69 | 8.71 | 8.25 | 6,822,900 |
26 Jun 2024 | 8.79 | 8.79 | 8.67 | 8.77 | 8.31 | 6,668,200 |
25 Jun 2024 | 8.78 | 8.84 | 8.71 | 8.81 | 8.34 | 7,437,400 |
24 Jun 2024 | 8.83 | 8.95 | 8.79 | 8.81 | 8.34 | 9,557,600 |
21 Jun 2024 | 8.90 | 8.96 | 8.81 | 8.85 | 8.38 | 8,618,400 |
20 Jun 2024 | 8.95 | 9.00 | 8.86 | 8.91 | 8.44 | 14,672,500 |
18 Jun 2024 | 8.86 | 8.97 | 8.84 | 8.90 | 8.43 | 6,821,800 |
17 Jun 2024 | 8.81 | 8.92 | 8.74 | 8.87 | 8.40 | 8,053,500 |
14 Jun 2024 | 8.75 | 8.78 | 8.66 | 8.73 | 8.27 | 6,249,200 |
13 Jun 2024 | 8.76 | 8.92 | 8.74 | 8.89 | 8.42 | 9,327,900 |
12 Jun 2024 | 8.67 | 8.78 | 8.64 | 8.74 | 8.28 | 9,819,400 |
11 Jun 2024 | 8.55 | 8.61 | 8.48 | 8.60 | 8.15 | 3,945,900 |
10 Jun 2024 | 8.36 | 8.64 | 8.35 | 8.62 | 8.16 | 6,604,200 |
07 Jun 2024 | 8.40 | 8.46 | 8.31 | 8.39 | 7.95 | 7,549,000 |
06 Jun 2024 | 8.40 | 8.43 | 8.30 | 8.39 | 7.95 | 6,341,900 |
05 Jun 2024 | 8.33 | 8.43 | 8.26 | 8.41 | 7.97 | 8,196,900 |
04 Jun 2024 | 8.40 | 8.41 | 8.20 | 8.23 | 7.80 | 8,516,200 |
03 Jun 2024 | 8.50 | 8.55 | 8.36 | 8.50 | 8.05 | 5,471,900 |
31 May 2024 | 8.61 | 8.61 | 8.31 | 8.50 | 8.05 | 10,768,000 |
30 May 2024 | 8.63 | 8.72 | 8.62 | 8.67 | 8.21 | 7,013,400 |
29 May 2024 | 8.70 | 8.70 | 8.56 | 8.58 | 8.13 | 8,469,800 |
28 May 2024 | 8.71 | 8.89 | 8.69 | 8.87 | 8.40 | 10,033,100 |
24 May 2024 | 8.51 | 8.61 | 8.49 | 8.56 | 8.11 | 6,650,500 |
23 May 2024 | 8.71 | 8.75 | 8.52 | 8.57 | 8.12 | 11,146,400 |
22 May 2024 | 8.60 | 8.67 | 8.55 | 8.65 | 8.19 | 9,246,500 |
21 May 2024 | 8.36 | 8.55 | 8.36 | 8.50 | 8.05 | 7,972,100 |
20 May 2024 | 8.18 | 8.43 | 8.17 | 8.41 | 7.97 | 10,945,800 |
17 May 2024 | 8.14 | 8.21 | 8.12 | 8.18 | 7.75 | 5,653,200 |
16 May 2024 | 8.19 | 8.19 | 8.06 | 8.07 | 7.64 | 7,818,100 |
15 May 2024 | 8.20 | 8.20 | 8.07 | 8.19 | 7.76 | 8,268,300 |
14 May 2024 | 8.06 | 8.22 | 8.05 | 8.22 | 7.79 | 6,181,400 |
13 May 2024 | 8.08 | 8.10 | 8.04 | 8.09 | 7.66 | 2,427,400 |
10 May 2024 | 8.04 | 8.11 | 8.02 | 8.06 | 7.63 | 3,958,100 |
09 May 2024 | 7.99 | 7.99 | 7.93 | 7.94 | 7.52 | 5,781,400 |
08 May 2024 | 7.93 | 8.01 | 7.90 | 8.00 | 7.58 | 3,757,000 |
07 May 2024 | 8.10 | 8.10 | 7.94 | 7.95 | 7.53 | 5,109,700 |
06 May 2024 | 8.09 | 8.13 | 8.05 | 8.12 | 7.69 | 8,114,400 |
03 May 2024 | 8.00 | 8.16 | 8.00 | 8.15 | 7.72 | 9,963,700 |
02 May 2024 | 7.69 | 7.88 | 7.64 | 7.84 | 7.43 | 7,131,200 |
01 May 2024 | 7.70 | 7.76 | 7.53 | 7.55 | 7.15 | 13,377,300 |
30 Apr 2024 | 7.77 | 7.86 | 7.67 | 7.70 | 7.29 | 6,990,400 |
29 Apr 2024 | 7.78 | 7.81 | 7.68 | 7.79 | 7.38 | 4,697,400 |
26 Apr 2024 | 7.72 | 7.79 | 7.66 | 7.79 | 7.38 | 10,510,400 |
25 Apr 2024 | 7.60 | 7.79 | 7.57 | 7.76 | 7.35 | 12,049,600 |
24 Apr 2024 | 7.68 | 7.80 | 7.43 | 7.70 | 7.29 | 13,795,800 |
23 Apr 2024 | 7.47 | 7.61 | 7.46 | 7.60 | 7.20 | 8,396,000 |
22 Apr 2024 | 7.44 | 7.53 | 7.35 | 7.48 | 7.09 | 10,646,700 |
19 Apr 2024 | 7.51 | 7.61 | 7.38 | 7.40 | 7.01 | 15,423,200 |
18 Apr 2024 | 7.59 | 7.61 | 7.48 | 7.53 | 7.13 | 12,083,700 |
17 Apr 2024 | 7.70 | 7.72 | 7.56 | 7.59 | 7.19 | 11,500,000 |
16 Apr 2024 | 7.70 | 7.71 | 7.63 | 7.66 | 7.26 | 7,835,700 |
15 Apr 2024 | 8.03 | 8.03 | 7.75 | 7.82 | 7.41 | 7,462,300 |
12 Apr 2024 | 8.10 | 8.11 | 7.97 | 7.97 | 7.55 | 9,790,000 |
11 Apr 2024 | 8.18 | 8.19 | 8.06 | 8.18 | 7.75 | 5,972,600 |
10 Apr 2024 | 8.23 | 8.32 | 8.16 | 8.18 | 7.75 | 8,863,200 |
09 Apr 2024 | 8.22 | 8.29 | 8.15 | 8.27 | 7.83 | 7,035,800 |
08 Apr 2024 | 8.13 | 8.23 | 8.07 | 8.18 | 7.75 | 5,575,800 |
05 Apr 2024 | 7.99 | 8.08 | 7.94 | 8.06 | 7.63 | 4,837,700 |
04 Apr 2024 | 8.20 | 8.25 | 7.99 | 8.00 | 7.58 | 10,087,200 |
03 Apr 2024 | 8.07 | 8.15 | 8.02 | 8.15 | 7.72 | 4,145,300 |
02 Apr 2024 | 8.09 | 8.16 | 8.06 | 8.11 | 7.68 | 8,332,500 |
01 Apr 2024 | 8.06 | 8.20 | 8.06 | 8.13 | 7.70 | 6,598,700 |
28 Mar 2024 | 8.01 | 8.11 | 8.01 | 8.09 | 7.66 | 5,078,800 |
27 Mar 2024 | 8.00 | 8.00 | 7.91 | 7.98 | 7.56 | 7,112,600 |
26 Mar 2024 | 8.02 | 8.04 | 7.94 | 7.95 | 7.53 | 7,401,500 |
25 Mar 2024 | 8.07 | 8.09 | 7.99 | 7.99 | 7.57 | 4,720,900 |
22 Mar 2024 | 8.24 | 8.24 | 8.15 | 8.16 | 7.73 | 4,702,000 |
21 Mar 2024 | 8.44 | 8.47 | 8.33 | 8.34 | 7.90 | 6,735,100 |
20 Mar 2024 | 8.24 | 8.40 | 8.23 | 8.40 | 7.96 | 6,846,500 |
19 Mar 2024 | 8.26 | 8.32 | 8.16 | 8.26 | 7.82 | 7,342,900 |
18 Mar 2024 | 8.07 | 8.13 | 8.03 | 8.11 | 7.68 | 7,229,300 |
15 Mar 2024 | 8.11 | 8.18 | 8.01 | 8.02 | 7.60 | 16,062,800 |
14 Mar 2024 | 8.32 | 8.36 | 8.16 | 8.23 | 7.80 | 8,022,800 |
13 Mar 2024 | 8.43 | 8.48 | 8.32 | 8.32 | 7.88 | 7,759,000 |
12 Mar 2024 | 8.33 | 8.49 | 8.28 | 8.48 | 8.03 | 9,435,300 |
11 Mar 2024 | 8.20 | 8.28 | 8.13 | 8.18 | 7.75 | 6,574,200 |
08 Mar 2024 | 8.25 | 8.45 | 8.21 | 8.21 | 7.78 | 13,453,400 |
07 Mar 2024 | 7.99 | 8.30 | 7.97 | 8.25 | 7.81 | 11,401,100 |
06 Mar 2024 | 7.76 | 8.00 | 7.76 | 7.91 | 7.49 | 9,735,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |