Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 7.37 | 7.49 | 7.16 | 7.38 | 7.38 | 14,674,500 |
20 Jun 2024 | 7.69 | 7.75 | 7.28 | 7.37 | 7.37 | 23,670,799 |
19 Jun 2024 | 7.90 | 8.00 | 7.65 | 7.69 | 7.69 | 35,230,400 |
18 Jun 2024 | 6.88 | 7.57 | 6.84 | 7.57 | 7.57 | 15,630,000 |
17 Jun 2024 | 6.90 | 7.03 | 6.85 | 6.88 | 6.88 | 7,854,200 |
14 Jun 2024 | 6.81 | 6.92 | 6.69 | 6.91 | 6.91 | 8,055,311 |
13 Jun 2024 | 6.85 | 7.10 | 6.81 | 6.88 | 6.88 | 12,231,111 |
12 Jun 2024 | 6.80 | 6.92 | 6.70 | 6.90 | 6.90 | 11,394,934 |
11 Jun 2024 | 6.55 | 6.69 | 6.39 | 6.68 | 6.68 | 10,416,134 |
07 Jun 2024 | 6.48 | 6.76 | 6.41 | 6.60 | 6.60 | 17,179,900 |
06 Jun 2024 | 6.73 | 6.78 | 6.30 | 6.31 | 6.31 | 22,144,299 |
05 Jun 2024 | 7.24 | 7.44 | 6.87 | 6.87 | 6.87 | 21,923,100 |
04 Jun 2024 | 7.05 | 7.25 | 6.85 | 7.13 | 7.13 | 23,333,917 |
04 Jun 2024 | 0.05 Dividend | |||||
03 Jun 2024 | 8.00 | 8.18 | 7.34 | 7.36 | 7.31 | 37,760,791 |
31 May 2024 | 9.55 | 9.55 | 8.09 | 8.16 | 8.10 | 45,707,861 |
30 May 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | 6,264,000 |
29 May 2024 | 7.18 | 7.89 | 7.13 | 7.89 | 7.84 | 10,560,600 |
28 May 2024 | 7.20 | 7.39 | 7.13 | 7.17 | 7.12 | 2,599,900 |
27 May 2024 | 7.19 | 7.28 | 7.08 | 7.27 | 7.22 | 2,632,300 |
24 May 2024 | 7.25 | 7.33 | 7.18 | 7.18 | 7.13 | 2,262,000 |
23 May 2024 | 7.48 | 7.54 | 7.25 | 7.28 | 7.23 | 3,259,300 |
22 May 2024 | 7.42 | 7.58 | 7.39 | 7.55 | 7.50 | 2,759,300 |
21 May 2024 | 7.50 | 7.51 | 7.37 | 7.44 | 7.39 | 2,788,200 |
20 May 2024 | 7.62 | 7.67 | 7.48 | 7.51 | 7.46 | 4,201,800 |
17 May 2024 | 7.54 | 7.65 | 7.43 | 7.62 | 7.57 | 3,022,600 |
16 May 2024 | 7.41 | 7.60 | 7.41 | 7.46 | 7.41 | 2,796,300 |
15 May 2024 | 7.51 | 7.54 | 7.40 | 7.40 | 7.35 | 2,858,300 |
14 May 2024 | 7.26 | 7.55 | 7.25 | 7.52 | 7.47 | 4,416,500 |
13 May 2024 | 7.41 | 7.41 | 7.18 | 7.24 | 7.19 | 3,267,400 |
10 May 2024 | 7.72 | 7.73 | 7.44 | 7.46 | 7.41 | 3,938,000 |
09 May 2024 | 7.66 | 7.78 | 7.63 | 7.66 | 7.61 | 2,925,700 |
08 May 2024 | 7.84 | 7.84 | 7.64 | 7.64 | 7.59 | 3,821,800 |
07 May 2024 | 7.88 | 7.93 | 7.75 | 7.81 | 7.76 | 3,955,200 |
06 May 2024 | 7.80 | 7.94 | 7.71 | 7.91 | 7.86 | 4,896,600 |
30 Apr 2024 | 7.59 | 7.73 | 7.46 | 7.63 | 7.58 | 5,472,100 |
29 Apr 2024 | 7.38 | 7.61 | 7.38 | 7.58 | 7.53 | 4,181,700 |
26 Apr 2024 | 7.23 | 7.37 | 7.12 | 7.31 | 7.26 | 3,908,100 |
25 Apr 2024 | 7.11 | 7.20 | 7.03 | 7.17 | 7.12 | 3,588,100 |
24 Apr 2024 | 6.89 | 7.12 | 6.87 | 7.11 | 7.06 | 4,094,700 |
23 Apr 2024 | 6.67 | 6.89 | 6.62 | 6.84 | 6.79 | 4,787,000 |
22 Apr 2024 | 6.72 | 6.72 | 6.33 | 6.61 | 6.57 | 4,946,100 |
19 Apr 2024 | 7.08 | 7.08 | 6.68 | 6.70 | 6.65 | 5,202,300 |
18 Apr 2024 | 6.90 | 7.14 | 6.70 | 6.98 | 6.93 | 6,646,900 |
17 Apr 2024 | 6.26 | 6.87 | 6.26 | 6.85 | 6.80 | 8,230,700 |
16 Apr 2024 | 6.96 | 7.01 | 6.26 | 6.26 | 6.22 | 7,810,800 |
15 Apr 2024 | 7.55 | 7.64 | 6.83 | 6.95 | 6.90 | 9,323,700 |
12 Apr 2024 | 7.60 | 7.77 | 7.56 | 7.58 | 7.53 | 4,723,174 |
11 Apr 2024 | 7.73 | 7.83 | 7.59 | 7.60 | 7.55 | 5,055,000 |
10 Apr 2024 | 8.04 | 8.05 | 7.70 | 7.75 | 7.70 | 5,249,100 |
09 Apr 2024 | 8.04 | 8.15 | 7.89 | 8.07 | 8.02 | 4,942,400 |
08 Apr 2024 | 8.17 | 8.33 | 8.02 | 8.05 | 8.00 | 5,966,474 |
03 Apr 2024 | 8.43 | 8.43 | 8.09 | 8.17 | 8.11 | 5,499,626 |
02 Apr 2024 | 8.50 | 8.57 | 8.29 | 8.38 | 8.32 | 6,024,726 |
01 Apr 2024 | 8.19 | 8.48 | 8.18 | 8.48 | 8.42 | 7,040,400 |
29 Mar 2024 | 8.03 | 8.26 | 8.03 | 8.20 | 8.14 | 4,927,100 |
28 Mar 2024 | 7.71 | 8.12 | 7.68 | 7.97 | 7.92 | 7,773,400 |
27 Mar 2024 | 8.10 | 8.13 | 7.68 | 7.71 | 7.66 | 7,883,800 |
26 Mar 2024 | 7.95 | 8.19 | 7.92 | 8.11 | 8.05 | 10,092,900 |
25 Mar 2024 | 8.49 | 8.52 | 8.01 | 8.03 | 7.98 | 14,736,600 |
22 Mar 2024 | 8.88 | 8.88 | 8.43 | 8.48 | 8.42 | 12,856,400 |
21 Mar 2024 | 8.45 | 9.03 | 8.42 | 8.87 | 8.81 | 16,542,900 |
20 Mar 2024 | 8.40 | 8.54 | 8.36 | 8.47 | 8.41 | 6,828,000 |
19 Mar 2024 | 8.41 | 8.65 | 8.34 | 8.44 | 8.38 | 10,943,200 |
18 Mar 2024 | 8.25 | 8.44 | 8.24 | 8.39 | 8.33 | 10,637,800 |
15 Mar 2024 | 8.02 | 8.17 | 7.96 | 8.15 | 8.09 | 8,636,400 |
14 Mar 2024 | 8.00 | 8.12 | 7.85 | 8.09 | 8.04 | 8,945,498 |
13 Mar 2024 | 8.09 | 8.15 | 7.96 | 8.03 | 7.98 | 10,940,598 |
12 Mar 2024 | 7.92 | 8.28 | 7.75 | 8.14 | 8.08 | 21,810,000 |
11 Mar 2024 | 7.59 | 8.34 | 7.51 | 7.92 | 7.87 | 20,953,900 |
08 Mar 2024 | 7.58 | 7.70 | 7.46 | 7.58 | 7.53 | 4,455,200 |
07 Mar 2024 | 7.65 | 7.82 | 7.54 | 7.62 | 7.57 | 7,542,100 |
06 Mar 2024 | 7.36 | 7.72 | 7.34 | 7.61 | 7.56 | 7,563,000 |
05 Mar 2024 | 7.47 | 7.47 | 7.27 | 7.33 | 7.28 | 4,938,600 |
04 Mar 2024 | 7.57 | 7.69 | 7.30 | 7.48 | 7.43 | 6,337,700 |
01 Mar 2024 | 7.52 | 7.65 | 7.44 | 7.57 | 7.52 | 7,404,000 |
29 Feb 2024 | 7.25 | 7.51 | 7.10 | 7.45 | 7.40 | 11,826,900 |
28 Feb 2024 | 8.02 | 8.13 | 7.25 | 7.25 | 7.20 | 16,475,300 |
27 Feb 2024 | 7.65 | 8.05 | 7.62 | 8.05 | 8.00 | 10,941,800 |
26 Feb 2024 | 7.40 | 7.91 | 7.30 | 7.80 | 7.75 | 13,247,300 |
23 Feb 2024 | 7.00 | 7.35 | 6.94 | 7.34 | 7.29 | 9,637,000 |
22 Feb 2024 | 6.65 | 6.98 | 6.65 | 6.98 | 6.93 | 8,710,700 |
21 Feb 2024 | 6.41 | 6.93 | 6.37 | 6.71 | 6.66 | 9,878,960 |
20 Feb 2024 | 6.28 | 6.50 | 6.16 | 6.46 | 6.42 | 8,792,900 |
19 Feb 2024 | 6.03 | 6.36 | 5.99 | 6.26 | 6.22 | 11,703,800 |
08 Feb 2024 | 5.48 | 5.86 | 5.15 | 5.85 | 5.81 | 13,017,100 |
07 Feb 2024 | 6.00 | 6.02 | 5.35 | 5.42 | 5.38 | 12,508,479 |
06 Feb 2024 | 5.89 | 6.19 | 5.55 | 5.90 | 5.86 | 11,811,698 |
05 Feb 2024 | 6.70 | 6.78 | 6.17 | 6.17 | 6.13 | 7,864,100 |
02 Feb 2024 | 7.25 | 7.47 | 6.63 | 6.85 | 6.80 | 7,943,900 |
01 Feb 2024 | 7.29 | 7.44 | 7.11 | 7.26 | 7.21 | 6,061,100 |
31 Jan 2024 | 7.70 | 7.94 | 7.29 | 7.30 | 7.25 | 7,518,218 |
30 Jan 2024 | 8.11 | 8.21 | 7.81 | 7.84 | 7.79 | 5,308,700 |
29 Jan 2024 | 8.45 | 8.53 | 8.11 | 8.14 | 8.08 | 6,809,300 |
26 Jan 2024 | 8.28 | 8.50 | 8.27 | 8.34 | 8.28 | 6,800,700 |
25 Jan 2024 | 8.26 | 8.44 | 8.14 | 8.42 | 8.36 | 8,140,900 |
24 Jan 2024 | 8.12 | 8.29 | 7.85 | 8.22 | 8.16 | 8,394,800 |
23 Jan 2024 | 8.15 | 8.30 | 8.04 | 8.12 | 8.06 | 7,532,700 |
22 Jan 2024 | 8.56 | 8.72 | 8.09 | 8.17 | 8.11 | 9,398,800 |
19 Jan 2024 | 8.75 | 8.86 | 8.63 | 8.64 | 8.58 | 7,472,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |