Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.75 | 11.09 | 10.71 | 10.95 | 10.95 | 15,892,891 |
25 Jul 2024 | 10.82 | 10.85 | 10.64 | 10.69 | 10.69 | 14,617,400 |
24 Jul 2024 | 11.03 | 11.11 | 10.78 | 10.80 | 10.80 | 25,130,991 |
23 Jul 2024 | 11.46 | 11.49 | 11.05 | 11.07 | 11.07 | 23,464,501 |
22 Jul 2024 | 12.16 | 12.17 | 11.40 | 11.45 | 11.45 | 31,178,543 |
19 Jul 2024 | 12.27 | 12.27 | 11.99 | 12.07 | 12.07 | 16,527,903 |
18 Jul 2024 | 12.23 | 12.32 | 12.13 | 12.27 | 12.27 | 14,396,732 |
17 Jul 2024 | 12.72 | 12.76 | 12.23 | 12.25 | 12.25 | 24,200,289 |
16 Jul 2024 | 12.72 | 12.87 | 12.60 | 12.73 | 12.73 | 17,082,423 |
15 Jul 2024 | 12.85 | 13.02 | 12.72 | 12.82 | 12.82 | 20,483,400 |
12 Jul 2024 | 12.74 | 12.97 | 12.70 | 12.85 | 12.85 | 23,983,533 |
11 Jul 2024 | 12.29 | 12.80 | 12.16 | 12.76 | 12.76 | 33,693,271 |
10 Jul 2024 | 12.11 | 12.31 | 12.01 | 12.19 | 12.19 | 29,862,799 |
09 Jul 2024 | 11.66 | 12.18 | 11.65 | 12.17 | 12.17 | 40,701,716 |
08 Jul 2024 | 11.88 | 11.99 | 11.37 | 11.68 | 11.68 | 45,160,678 |
05 Jul 2024 | 11.45 | 11.60 | 11.33 | 11.59 | 11.59 | 9,824,000 |
04 Jul 2024 | 11.58 | 11.68 | 11.41 | 11.45 | 11.45 | 11,320,336 |
03 Jul 2024 | 11.58 | 11.77 | 11.57 | 11.61 | 11.61 | 10,489,949 |
02 Jul 2024 | 11.96 | 12.00 | 11.37 | 11.66 | 11.66 | 22,139,901 |
01 Jul 2024 | 11.61 | 12.04 | 11.57 | 12.00 | 12.00 | 16,445,594 |
28 Jun 2024 | 11.59 | 11.79 | 11.53 | 11.59 | 11.59 | 11,287,245 |
27 Jun 2024 | 11.83 | 11.83 | 11.59 | 11.62 | 11.62 | 9,011,700 |
26 Jun 2024 | 11.73 | 11.84 | 11.59 | 11.83 | 11.83 | 10,513,581 |
25 Jun 2024 | 11.68 | 11.92 | 11.65 | 11.75 | 11.75 | 11,355,181 |
24 Jun 2024 | 11.72 | 11.80 | 11.51 | 11.65 | 11.65 | 11,148,100 |
21 Jun 2024 | 11.69 | 11.98 | 11.68 | 11.82 | 11.82 | 11,994,981 |
20 Jun 2024 | 11.82 | 11.94 | 11.67 | 11.71 | 11.71 | 10,906,069 |
19 Jun 2024 | 11.99 | 12.08 | 11.83 | 11.84 | 11.84 | 9,943,262 |
18 Jun 2024 | 11.91 | 12.14 | 11.87 | 12.03 | 12.03 | 11,567,600 |
17 Jun 2024 | 12.12 | 12.13 | 11.91 | 11.92 | 11.92 | 14,808,650 |
14 Jun 2024 | 11.95 | 12.18 | 11.95 | 12.12 | 12.12 | 15,781,944 |
13 Jun 2024 | 12.26 | 12.42 | 11.97 | 12.05 | 12.05 | 16,803,500 |
12 Jun 2024 | 12.31 | 12.39 | 12.17 | 12.28 | 12.28 | 14,439,058 |
11 Jun 2024 | 12.23 | 12.32 | 12.07 | 12.25 | 12.25 | 15,610,811 |
07 Jun 2024 | 12.35 | 12.39 | 12.16 | 12.23 | 12.23 | 12,354,650 |
06 Jun 2024 | 12.20 | 12.42 | 12.15 | 12.28 | 12.28 | 18,976,800 |
06 Jun 2024 | 0.13 Dividend | |||||
05 Jun 2024 | 12.47 | 12.51 | 12.24 | 12.25 | 12.12 | 15,806,963 |
04 Jun 2024 | 12.08 | 12.51 | 11.99 | 12.47 | 12.34 | 24,721,369 |
03 Jun 2024 | 12.16 | 12.29 | 11.95 | 12.10 | 11.97 | 22,849,347 |
31 May 2024 | 12.29 | 12.42 | 12.18 | 12.23 | 12.10 | 16,042,355 |
30 May 2024 | 12.35 | 12.61 | 12.29 | 12.35 | 12.22 | 20,050,840 |
29 May 2024 | 12.26 | 12.46 | 12.21 | 12.35 | 12.22 | 13,202,190 |
28 May 2024 | 12.32 | 12.44 | 12.24 | 12.26 | 12.13 | 13,706,300 |
27 May 2024 | 12.14 | 12.35 | 12.13 | 12.35 | 12.22 | 19,540,500 |
24 May 2024 | 12.00 | 12.30 | 11.96 | 12.13 | 12.00 | 17,915,394 |
23 May 2024 | 12.39 | 12.39 | 12.00 | 12.06 | 11.93 | 22,377,914 |
22 May 2024 | 12.50 | 12.61 | 12.37 | 12.38 | 12.25 | 17,969,711 |
21 May 2024 | 12.47 | 12.71 | 12.44 | 12.52 | 12.39 | 25,243,104 |
20 May 2024 | 12.46 | 12.62 | 12.30 | 12.47 | 12.34 | 29,363,766 |
17 May 2024 | 12.18 | 12.43 | 12.15 | 12.42 | 12.29 | 27,804,396 |
16 May 2024 | 12.13 | 12.36 | 12.09 | 12.12 | 11.99 | 17,580,600 |
15 May 2024 | 11.98 | 12.31 | 11.92 | 12.17 | 12.04 | 21,124,975 |
14 May 2024 | 12.08 | 12.28 | 12.05 | 12.06 | 11.93 | 22,906,666 |
13 May 2024 | 11.86 | 12.17 | 11.81 | 12.07 | 11.94 | 29,652,938 |
10 May 2024 | 12.03 | 12.15 | 11.82 | 11.93 | 11.80 | 26,681,814 |
09 May 2024 | 11.96 | 12.14 | 11.92 | 12.01 | 11.88 | 23,264,293 |
08 May 2024 | 11.90 | 12.11 | 11.87 | 11.99 | 11.86 | 28,954,263 |
07 May 2024 | 11.93 | 12.07 | 11.84 | 12.01 | 11.88 | 41,422,093 |
06 May 2024 | 11.72 | 12.00 | 11.43 | 11.97 | 11.84 | 52,959,859 |
30 Apr 2024 | 11.34 | 11.82 | 11.29 | 11.57 | 11.45 | 63,173,404 |
29 Apr 2024 | 10.72 | 11.28 | 10.63 | 11.22 | 11.10 | 41,591,905 |
26 Apr 2024 | 10.54 | 10.81 | 10.47 | 10.78 | 10.67 | 23,554,996 |
25 Apr 2024 | 10.50 | 10.82 | 10.49 | 10.56 | 10.45 | 21,068,002 |
24 Apr 2024 | 10.16 | 10.36 | 10.04 | 10.34 | 10.23 | 20,303,454 |
23 Apr 2024 | 10.43 | 10.52 | 10.10 | 10.14 | 10.03 | 24,321,475 |
22 Apr 2024 | 10.89 | 10.97 | 10.41 | 10.47 | 10.36 | 33,117,378 |
19 Apr 2024 | 10.15 | 10.98 | 10.15 | 10.69 | 10.58 | 44,121,693 |
18 Apr 2024 | 10.25 | 10.38 | 10.13 | 10.20 | 10.09 | 22,372,602 |
17 Apr 2024 | 10.15 | 10.34 | 10.15 | 10.29 | 10.18 | 21,925,600 |
16 Apr 2024 | 10.46 | 10.62 | 10.25 | 10.25 | 10.14 | 23,145,099 |
15 Apr 2024 | 10.34 | 10.64 | 10.22 | 10.51 | 10.40 | 26,323,390 |
12 Apr 2024 | 10.40 | 10.45 | 10.24 | 10.31 | 10.20 | 17,259,011 |
11 Apr 2024 | 10.26 | 10.55 | 10.15 | 10.40 | 10.29 | 21,452,824 |
10 Apr 2024 | 10.24 | 10.42 | 10.20 | 10.30 | 10.19 | 21,951,937 |
09 Apr 2024 | 10.08 | 10.32 | 10.07 | 10.23 | 10.12 | 17,387,601 |
08 Apr 2024 | 10.31 | 10.45 | 10.10 | 10.11 | 10.00 | 26,181,300 |
03 Apr 2024 | 10.05 | 10.33 | 10.05 | 10.32 | 10.21 | 38,481,991 |
02 Apr 2024 | 9.86 | 10.22 | 9.83 | 10.05 | 9.94 | 31,513,321 |
01 Apr 2024 | 9.53 | 10.05 | 9.53 | 9.88 | 9.78 | 32,683,096 |
29 Mar 2024 | 9.35 | 9.56 | 9.31 | 9.50 | 9.40 | 7,678,500 |
28 Mar 2024 | 9.38 | 9.49 | 9.26 | 9.39 | 9.29 | 15,151,107 |
27 Mar 2024 | 9.62 | 9.68 | 9.39 | 9.39 | 9.29 | 15,355,301 |
26 Mar 2024 | 9.52 | 9.64 | 9.48 | 9.63 | 9.53 | 11,160,583 |
25 Mar 2024 | 9.63 | 9.69 | 9.48 | 9.52 | 9.42 | 12,367,000 |
22 Mar 2024 | 9.81 | 9.83 | 9.63 | 9.63 | 9.53 | 17,561,180 |
21 Mar 2024 | 9.95 | 9.96 | 9.83 | 9.84 | 9.74 | 14,000,700 |
20 Mar 2024 | 9.95 | 9.97 | 9.86 | 9.93 | 9.82 | 13,331,000 |
19 Mar 2024 | 9.97 | 10.06 | 9.90 | 9.95 | 9.84 | 15,003,447 |
18 Mar 2024 | 10.01 | 10.23 | 9.89 | 9.99 | 9.88 | 23,558,785 |
15 Mar 2024 | 9.93 | 10.04 | 9.60 | 10.01 | 9.90 | 35,222,105 |
14 Mar 2024 | 9.85 | 10.15 | 9.84 | 9.92 | 9.81 | 33,300,884 |
13 Mar 2024 | 9.94 | 9.97 | 9.83 | 9.86 | 9.76 | 13,095,773 |
12 Mar 2024 | 10.01 | 10.03 | 9.86 | 9.93 | 9.82 | 17,545,240 |
11 Mar 2024 | 9.91 | 10.02 | 9.85 | 10.01 | 9.90 | 13,626,877 |
08 Mar 2024 | 9.88 | 9.94 | 9.83 | 9.91 | 9.80 | 11,757,574 |
07 Mar 2024 | 9.84 | 10.08 | 9.83 | 9.88 | 9.78 | 19,530,101 |
06 Mar 2024 | 9.86 | 9.93 | 9.79 | 9.82 | 9.72 | 11,673,100 |
05 Mar 2024 | 9.86 | 9.94 | 9.81 | 9.86 | 9.76 | 11,061,306 |
04 Mar 2024 | 10.08 | 10.09 | 9.83 | 9.89 | 9.79 | 15,490,794 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |