Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7.85 | 7.98 | 7.79 | 7.91 | 7.91 | 4,086,500 |
25 Jul 2024 | 7.90 | 7.99 | 7.82 | 7.88 | 7.88 | 13,008,800 |
24 Jul 2024 | 8.04 | 8.04 | 7.79 | 7.89 | 7.89 | 19,275,400 |
23 Jul 2024 | 7.82 | 8.19 | 7.80 | 8.09 | 8.09 | 5,551,000 |
22 Jul 2024 | 8.00 | 8.04 | 7.89 | 7.96 | 7.96 | 4,085,100 |
19 Jul 2024 | 7.90 | 7.97 | 7.84 | 7.90 | 7.90 | 4,062,100 |
18 Jul 2024 | 7.95 | 8.00 | 7.84 | 7.91 | 7.91 | 3,748,800 |
17 Jul 2024 | 7.95 | 7.99 | 7.86 | 7.92 | 7.92 | 4,887,100 |
16 Jul 2024 | 8.10 | 8.10 | 7.90 | 8.01 | 8.01 | 6,129,300 |
15 Jul 2024 | 8.18 | 8.18 | 7.98 | 8.11 | 8.11 | 5,819,900 |
12 Jul 2024 | 8.31 | 8.43 | 8.21 | 8.25 | 8.25 | 6,310,600 |
11 Jul 2024 | 8.15 | 8.45 | 8.15 | 8.33 | 8.33 | 6,415,100 |
10 Jul 2024 | 8.17 | 8.30 | 8.10 | 8.15 | 8.15 | 4,494,000 |
09 Jul 2024 | 8.11 | 8.28 | 8.03 | 8.21 | 8.21 | 11,166,700 |
08 Jul 2024 | 8.09 | 8.09 | 7.99 | 8.04 | 8.04 | 8,269,000 |
05 Jul 2024 | 8.10 | 8.17 | 8.04 | 8.11 | 8.11 | 11,822,400 |
03 Jul 2024 | 8.09 | 8.24 | 8.00 | 8.16 | 8.16 | 4,648,000 |
02 Jul 2024 | 7.81 | 8.03 | 7.75 | 8.02 | 8.02 | 10,834,100 |
01 Jul 2024 | 8.06 | 8.09 | 7.78 | 7.85 | 7.85 | 10,754,900 |
28 Jun 2024 | 8.24 | 8.27 | 7.91 | 8.04 | 8.04 | 14,908,200 |
27 Jun 2024 | 8.31 | 8.32 | 8.22 | 8.29 | 8.29 | 6,006,400 |
26 Jun 2024 | 8.54 | 8.62 | 8.22 | 8.40 | 8.40 | 8,275,800 |
25 Jun 2024 | 8.64 | 8.72 | 8.45 | 8.56 | 8.56 | 6,533,100 |
24 Jun 2024 | 8.80 | 8.88 | 8.62 | 8.68 | 8.68 | 6,494,700 |
21 Jun 2024 | 8.85 | 8.90 | 8.71 | 8.80 | 8.80 | 4,629,400 |
20 Jun 2024 | 9.02 | 9.08 | 8.67 | 8.86 | 8.86 | 6,855,500 |
18 Jun 2024 | 8.91 | 9.06 | 8.82 | 8.98 | 8.98 | 4,128,700 |
17 Jun 2024 | 9.02 | 9.05 | 8.88 | 8.95 | 8.95 | 5,540,900 |
14 Jun 2024 | 9.11 | 9.20 | 8.97 | 9.01 | 9.01 | 12,669,500 |
13 Jun 2024 | 8.79 | 9.19 | 8.59 | 9.15 | 9.15 | 20,340,300 |
12 Jun 2024 | 8.94 | 8.99 | 8.71 | 8.75 | 8.75 | 6,873,300 |
11 Jun 2024 | 8.79 | 8.89 | 8.76 | 8.82 | 8.82 | 7,336,900 |
10 Jun 2024 | 8.75 | 8.88 | 8.64 | 8.77 | 8.77 | 7,534,300 |
07 Jun 2024 | 8.86 | 9.01 | 8.73 | 8.75 | 8.75 | 7,223,500 |
06 Jun 2024 | 8.91 | 9.03 | 8.83 | 9.00 | 9.00 | 3,480,900 |
05 Jun 2024 | 8.85 | 8.95 | 8.80 | 8.91 | 8.91 | 5,639,700 |
04 Jun 2024 | 8.79 | 8.94 | 8.72 | 8.80 | 8.80 | 5,938,700 |
03 Jun 2024 | 8.93 | 8.99 | 8.74 | 8.80 | 8.80 | 8,904,100 |
31 May 2024 | 8.98 | 9.14 | 8.79 | 8.84 | 8.84 | 12,849,000 |
30 May 2024 | 8.94 | 9.09 | 8.92 | 9.01 | 9.01 | 11,666,000 |
29 May 2024 | 8.86 | 9.01 | 8.85 | 8.93 | 8.93 | 7,967,600 |
28 May 2024 | 8.95 | 9.03 | 8.88 | 8.99 | 8.99 | 22,850,500 |
24 May 2024 | 8.97 | 9.02 | 8.76 | 8.95 | 8.95 | 20,436,600 |
23 May 2024 | 8.97 | 9.09 | 8.74 | 8.93 | 8.93 | 18,891,200 |
22 May 2024 | 9.30 | 9.55 | 9.20 | 9.23 | 9.23 | 8,851,000 |
21 May 2024 | 9.27 | 9.58 | 8.61 | 9.24 | 9.24 | 13,044,700 |
20 May 2024 | 9.50 | 9.68 | 9.28 | 9.41 | 9.41 | 16,753,000 |
17 May 2024 | 9.04 | 9.52 | 8.98 | 9.42 | 9.42 | 16,625,200 |
16 May 2024 | 8.83 | 9.05 | 8.71 | 9.04 | 9.04 | 13,124,900 |
15 May 2024 | 8.87 | 8.91 | 8.65 | 8.79 | 8.79 | 5,242,700 |
14 May 2024 | 8.74 | 8.97 | 8.73 | 8.78 | 8.78 | 5,797,900 |
13 May 2024 | 8.67 | 8.84 | 8.60 | 8.81 | 8.81 | 6,546,100 |
10 May 2024 | 8.69 | 8.73 | 8.50 | 8.58 | 8.58 | 4,480,500 |
09 May 2024 | 8.67 | 8.76 | 8.56 | 8.57 | 8.57 | 5,048,200 |
08 May 2024 | 8.61 | 8.64 | 8.43 | 8.55 | 8.55 | 9,198,600 |
07 May 2024 | 8.70 | 8.70 | 8.42 | 8.67 | 8.67 | 5,736,100 |
06 May 2024 | 8.83 | 8.87 | 8.76 | 8.76 | 8.76 | 7,180,800 |
03 May 2024 | 8.73 | 8.89 | 8.60 | 8.87 | 8.87 | 11,631,100 |
02 May 2024 | 8.75 | 8.99 | 8.75 | 8.85 | 8.85 | 12,250,000 |
01 May 2024 | 8.63 | 8.68 | 8.45 | 8.52 | 8.52 | 3,242,300 |
30 Apr 2024 | 8.77 | 8.77 | 8.47 | 8.61 | 8.61 | 7,851,300 |
29 Apr 2024 | 8.77 | 9.01 | 8.73 | 8.82 | 8.82 | 8,871,700 |
26 Apr 2024 | 8.43 | 8.85 | 8.43 | 8.77 | 8.77 | 15,141,300 |
25 Apr 2024 | 8.25 | 8.40 | 8.12 | 8.37 | 8.37 | 6,372,900 |
24 Apr 2024 | 8.25 | 8.54 | 8.23 | 8.33 | 8.33 | 14,078,500 |
23 Apr 2024 | 7.93 | 8.27 | 7.90 | 8.16 | 8.16 | 15,407,000 |
22 Apr 2024 | 7.82 | 8.04 | 7.71 | 7.92 | 7.92 | 7,349,400 |
19 Apr 2024 | 7.65 | 7.80 | 7.59 | 7.77 | 7.77 | 4,756,300 |
18 Apr 2024 | 7.61 | 7.71 | 7.55 | 7.66 | 7.66 | 8,345,200 |
17 Apr 2024 | 7.60 | 7.61 | 7.50 | 7.56 | 7.56 | 3,838,300 |
16 Apr 2024 | 7.66 | 7.67 | 7.43 | 7.56 | 7.56 | 6,493,300 |
15 Apr 2024 | 7.81 | 7.90 | 7.67 | 7.75 | 7.75 | 3,873,200 |
12 Apr 2024 | 7.98 | 8.01 | 7.71 | 7.71 | 7.71 | 8,307,600 |
11 Apr 2024 | 7.91 | 8.07 | 7.90 | 8.05 | 8.05 | 11,357,800 |
10 Apr 2024 | 7.71 | 7.88 | 7.67 | 7.85 | 7.85 | 7,459,800 |
09 Apr 2024 | 7.60 | 7.76 | 7.55 | 7.74 | 7.74 | 6,320,500 |
08 Apr 2024 | 7.57 | 7.83 | 7.56 | 7.63 | 7.63 | 6,176,000 |
05 Apr 2024 | 7.35 | 7.57 | 7.32 | 7.52 | 7.52 | 6,086,200 |
04 Apr 2024 | 7.47 | 7.60 | 7.37 | 7.39 | 7.39 | 6,327,600 |
04 Apr 2024 | 0.144 Dividend | |||||
03 Apr 2024 | 7.41 | 7.53 | 7.38 | 7.49 | 7.35 | 4,220,100 |
02 Apr 2024 | 7.48 | 7.53 | 7.44 | 7.49 | 7.35 | 7,954,300 |
01 Apr 2024 | 7.30 | 7.59 | 7.28 | 7.49 | 7.35 | 4,621,500 |
28 Mar 2024 | 7.35 | 7.35 | 7.24 | 7.27 | 7.13 | 3,361,000 |
27 Mar 2024 | 7.33 | 7.42 | 7.20 | 7.35 | 7.21 | 8,161,100 |
26 Mar 2024 | 7.40 | 7.45 | 7.31 | 7.38 | 7.24 | 4,614,500 |
25 Mar 2024 | 7.39 | 7.46 | 7.26 | 7.35 | 7.21 | 4,078,000 |
22 Mar 2024 | 7.06 | 7.37 | 7.03 | 7.35 | 7.21 | 11,313,600 |
21 Mar 2024 | 7.19 | 7.23 | 7.08 | 7.14 | 7.00 | 6,083,000 |
20 Mar 2024 | 7.18 | 7.29 | 7.12 | 7.19 | 7.05 | 8,966,900 |
19 Mar 2024 | 7.20 | 7.26 | 7.09 | 7.18 | 7.04 | 7,460,200 |
18 Mar 2024 | 7.53 | 7.53 | 7.15 | 7.19 | 7.05 | 7,520,000 |
15 Mar 2024 | 7.53 | 7.59 | 7.31 | 7.46 | 7.32 | 17,426,500 |
14 Mar 2024 | 7.31 | 7.74 | 7.31 | 7.69 | 7.54 | 17,990,300 |
13 Mar 2024 | 7.49 | 7.84 | 7.21 | 7.81 | 7.66 | 38,143,500 |
12 Mar 2024 | 6.79 | 7.03 | 6.75 | 6.96 | 6.83 | 10,870,300 |
11 Mar 2024 | 6.60 | 6.75 | 6.57 | 6.72 | 6.59 | 8,372,000 |
08 Mar 2024 | 6.20 | 6.54 | 6.18 | 6.52 | 6.39 | 13,136,000 |
07 Mar 2024 | 6.72 | 6.76 | 5.70 | 6.08 | 5.96 | 18,348,500 |
06 Mar 2024 | 6.76 | 6.78 | 6.35 | 6.42 | 6.30 | 14,884,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |