Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 7.54 | 7.62 | 7.40 | 7.40 | 7.40 | 3,675,940 |
26 Jun 2024 | 7.34 | 7.67 | 7.31 | 7.61 | 7.61 | 4,460,416 |
25 Jun 2024 | 7.26 | 7.51 | 7.26 | 7.34 | 7.34 | 4,124,002 |
24 Jun 2024 | 7.59 | 7.62 | 7.26 | 7.29 | 7.29 | 4,998,209 |
21 Jun 2024 | 7.46 | 7.64 | 7.46 | 7.59 | 7.59 | 3,457,900 |
20 Jun 2024 | 7.68 | 7.75 | 7.51 | 7.54 | 7.54 | 4,021,114 |
19 Jun 2024 | 7.77 | 7.78 | 7.68 | 7.72 | 7.72 | 3,138,300 |
18 Jun 2024 | 7.54 | 7.75 | 7.52 | 7.75 | 7.75 | 4,537,456 |
17 Jun 2024 | 7.58 | 7.66 | 7.50 | 7.54 | 7.54 | 3,814,000 |
14 Jun 2024 | 7.64 | 7.69 | 7.56 | 7.66 | 7.66 | 3,510,996 |
13 Jun 2024 | 7.70 | 7.75 | 7.59 | 7.70 | 7.70 | 3,669,580 |
12 Jun 2024 | 7.42 | 7.68 | 7.42 | 7.66 | 7.66 | 4,855,394 |
11 Jun 2024 | 7.44 | 7.49 | 7.28 | 7.49 | 7.49 | 4,153,400 |
07 Jun 2024 | 7.23 | 7.48 | 7.23 | 7.44 | 7.44 | 6,137,064 |
06 Jun 2024 | 7.58 | 7.63 | 7.16 | 7.24 | 7.24 | 8,326,789 |
05 Jun 2024 | 7.78 | 7.78 | 7.57 | 7.57 | 7.57 | 4,430,939 |
04 Jun 2024 | 7.70 | 7.76 | 7.54 | 7.74 | 7.74 | 5,331,896 |
03 Jun 2024 | 7.88 | 7.91 | 7.64 | 7.71 | 7.71 | 8,364,540 |
31 May 2024 | 7.80 | 7.88 | 7.71 | 7.78 | 7.78 | 5,562,900 |
31 May 2024 | 0.29 Dividend | |||||
30 May 2024 | 8.07 | 8.10 | 7.98 | 8.05 | 7.76 | 4,869,552 |
29 May 2024 | 8.10 | 8.11 | 7.99 | 8.05 | 7.76 | 3,810,900 |
28 May 2024 | 8.08 | 8.16 | 8.06 | 8.10 | 7.81 | 3,533,771 |
27 May 2024 | 8.12 | 8.12 | 7.93 | 8.10 | 7.81 | 5,382,710 |
24 May 2024 | 8.07 | 8.18 | 8.03 | 8.06 | 7.77 | 5,377,976 |
23 May 2024 | 8.12 | 8.27 | 8.05 | 8.07 | 7.78 | 8,247,663 |
22 May 2024 | 8.19 | 8.27 | 8.08 | 8.11 | 7.82 | 6,018,400 |
21 May 2024 | 8.20 | 8.28 | 8.13 | 8.24 | 7.94 | 6,071,196 |
20 May 2024 | 8.25 | 8.26 | 8.14 | 8.22 | 7.92 | 5,275,153 |
17 May 2024 | 8.22 | 8.24 | 8.10 | 8.21 | 7.91 | 6,133,340 |
16 May 2024 | 8.19 | 8.27 | 8.16 | 8.19 | 7.89 | 6,409,394 |
15 May 2024 | 8.34 | 8.47 | 8.19 | 8.21 | 7.91 | 11,025,320 |
14 May 2024 | 8.44 | 8.50 | 8.34 | 8.38 | 8.08 | 8,454,656 |
13 May 2024 | 8.33 | 8.44 | 8.23 | 8.44 | 8.14 | 12,711,844 |
10 May 2024 | 8.37 | 8.45 | 8.24 | 8.31 | 8.01 | 9,107,643 |
09 May 2024 | 8.36 | 8.48 | 8.32 | 8.37 | 8.07 | 13,113,412 |
08 May 2024 | 8.23 | 8.42 | 8.18 | 8.35 | 8.05 | 15,332,511 |
07 May 2024 | 8.25 | 8.38 | 8.11 | 8.28 | 7.98 | 17,919,114 |
06 May 2024 | 8.56 | 8.86 | 8.28 | 8.28 | 7.98 | 35,805,744 |
30 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | 2,236,980 |
29 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | - |
26 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | - |
25 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | - |
24 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | - |
23 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | - |
22 Apr 2024 | 7.42 | 7.48 | 7.25 | 7.32 | 7.06 | 4,229,277 |
19 Apr 2024 | 7.52 | 7.53 | 7.34 | 7.41 | 7.14 | 6,038,965 |
18 Apr 2024 | 7.30 | 7.70 | 7.18 | 7.47 | 7.20 | 10,951,733 |
17 Apr 2024 | 7.01 | 7.28 | 7.01 | 7.27 | 7.01 | 7,944,904 |
16 Apr 2024 | 7.26 | 7.26 | 6.78 | 6.84 | 6.59 | 8,953,240 |
15 Apr 2024 | 7.55 | 7.57 | 7.10 | 7.23 | 6.97 | 10,616,260 |
12 Apr 2024 | 7.66 | 7.80 | 7.47 | 7.51 | 7.24 | 6,720,540 |
11 Apr 2024 | 7.63 | 7.76 | 7.31 | 7.63 | 7.36 | 8,726,861 |
10 Apr 2024 | 7.93 | 8.11 | 7.56 | 7.63 | 7.36 | 11,960,364 |
09 Apr 2024 | 7.75 | 7.83 | 7.66 | 7.75 | 7.47 | 6,692,600 |
08 Apr 2024 | 7.98 | 8.10 | 7.66 | 7.70 | 7.42 | 10,438,273 |
03 Apr 2024 | 8.23 | 8.23 | 7.93 | 7.98 | 7.69 | 7,160,699 |
02 Apr 2024 | 8.07 | 8.26 | 8.04 | 8.23 | 7.93 | 8,616,696 |
01 Apr 2024 | 8.02 | 8.15 | 8.01 | 8.11 | 7.82 | 8,249,128 |
29 Mar 2024 | 7.80 | 7.82 | 7.71 | 7.99 | 7.70 | 3,193,580 |
28 Mar 2024 | 7.46 | 7.92 | 7.46 | 7.78 | 7.50 | 8,786,980 |
27 Mar 2024 | 7.84 | 7.85 | 7.40 | 7.43 | 7.16 | 6,926,740 |
26 Mar 2024 | 7.89 | 7.97 | 7.61 | 7.82 | 7.54 | 7,969,056 |
25 Mar 2024 | 7.99 | 8.15 | 7.80 | 7.82 | 7.54 | 11,746,212 |
22 Mar 2024 | 7.99 | 8.10 | 7.94 | 7.99 | 7.70 | 9,066,629 |
21 Mar 2024 | 7.99 | 8.03 | 7.91 | 8.01 | 7.72 | 7,075,563 |
20 Mar 2024 | 7.86 | 7.98 | 7.84 | 7.96 | 7.67 | 7,115,784 |
19 Mar 2024 | 7.93 | 8.02 | 7.82 | 7.86 | 7.58 | 9,277,789 |
18 Mar 2024 | 7.71 | 8.04 | 7.67 | 7.96 | 7.67 | 15,082,226 |
15 Mar 2024 | 7.46 | 7.64 | 7.41 | 7.64 | 7.36 | 9,263,617 |
14 Mar 2024 | 7.49 | 7.58 | 7.42 | 7.53 | 7.26 | 9,244,581 |
13 Mar 2024 | 7.46 | 7.51 | 7.42 | 7.45 | 7.18 | 7,409,813 |
12 Mar 2024 | 7.46 | 7.58 | 7.43 | 7.47 | 7.20 | 9,990,476 |
11 Mar 2024 | 7.25 | 7.57 | 7.25 | 7.52 | 7.25 | 12,943,541 |
08 Mar 2024 | 7.39 | 7.39 | 7.20 | 7.30 | 7.04 | 9,122,394 |
07 Mar 2024 | 7.35 | 7.51 | 7.25 | 7.43 | 7.16 | 17,567,107 |
06 Mar 2024 | 7.01 | 7.26 | 7.01 | 7.19 | 6.93 | 8,584,384 |
05 Mar 2024 | 7.16 | 7.21 | 7.02 | 7.05 | 6.80 | 7,616,101 |
04 Mar 2024 | 7.23 | 7.41 | 7.11 | 7.25 | 6.99 | 8,484,597 |
01 Mar 2024 | 7.23 | 7.28 | 7.12 | 7.23 | 6.97 | 9,719,404 |
29 Feb 2024 | 6.75 | 7.16 | 6.74 | 7.15 | 6.89 | 12,097,279 |
28 Feb 2024 | 7.40 | 7.43 | 6.86 | 6.87 | 6.62 | 20,841,738 |
27 Feb 2024 | 7.60 | 7.60 | 7.29 | 7.47 | 7.20 | 29,360,865 |
26 Feb 2024 | 7.28 | 7.55 | 7.17 | 7.55 | 7.28 | 23,140,958 |
23 Feb 2024 | 6.60 | 6.87 | 6.60 | 6.86 | 6.61 | 6,987,449 |
22 Feb 2024 | 6.46 | 6.62 | 6.43 | 6.59 | 6.35 | 6,271,711 |
21 Feb 2024 | 6.33 | 6.61 | 6.30 | 6.46 | 6.23 | 6,768,980 |
20 Feb 2024 | 6.39 | 6.39 | 6.29 | 6.37 | 6.14 | 4,291,842 |
19 Feb 2024 | 6.30 | 6.43 | 6.24 | 6.39 | 6.16 | 8,786,716 |
08 Feb 2024 | 5.75 | 6.23 | 5.60 | 6.14 | 5.92 | 11,600,472 |
07 Feb 2024 | 5.81 | 5.98 | 5.57 | 5.68 | 5.48 | 9,763,311 |
06 Feb 2024 | 5.48 | 5.89 | 5.20 | 5.74 | 5.53 | 8,929,516 |
05 Feb 2024 | 5.92 | 5.96 | 5.40 | 5.55 | 5.35 | 9,850,274 |
02 Feb 2024 | 6.45 | 6.65 | 5.86 | 6.00 | 5.78 | 9,354,432 |
01 Feb 2024 | 6.58 | 6.65 | 6.37 | 6.46 | 6.23 | 5,862,866 |
31 Jan 2024 | 6.79 | 6.89 | 6.66 | 6.66 | 6.42 | 5,155,790 |
30 Jan 2024 | 7.00 | 7.04 | 6.76 | 6.77 | 6.53 | 5,218,385 |
29 Jan 2024 | 7.17 | 7.24 | 6.87 | 6.97 | 6.72 | 6,286,463 |
26 Jan 2024 | 7.23 | 7.29 | 7.16 | 7.17 | 6.91 | 3,682,282 |
25 Jan 2024 | 7.01 | 7.22 | 6.98 | 7.22 | 6.96 | 5,184,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |