Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 9.60 | 9.85 | 9.70 | 9.75 | 9.75 | 10,075,850 |
27 Jun 2024 | 9.99 | 10.00 | 9.76 | 9.78 | 9.78 | 23,821,993 |
26 Jun 2024 | 9.67 | 9.98 | 9.66 | 9.97 | 9.97 | 30,289,635 |
25 Jun 2024 | 9.45 | 9.72 | 9.45 | 9.69 | 9.69 | 28,538,465 |
24 Jun 2024 | 9.65 | 9.65 | 9.37 | 9.48 | 9.48 | 31,711,539 |
21 Jun 2024 | 9.60 | 9.75 | 9.55 | 9.75 | 9.75 | 45,010,158 |
20 Jun 2024 | 9.64 | 9.81 | 9.60 | 9.62 | 9.62 | 23,374,987 |
19 Jun 2024 | 9.70 | 9.77 | 9.61 | 9.66 | 9.66 | 11,964,025 |
18 Jun 2024 | 9.57 | 9.83 | 9.57 | 9.70 | 9.70 | 20,630,412 |
17 Jun 2024 | 9.60 | 9.62 | 9.46 | 9.61 | 9.61 | 21,973,500 |
14 Jun 2024 | 9.56 | 9.67 | 9.52 | 9.65 | 9.65 | 21,233,967 |
13 Jun 2024 | 9.80 | 9.83 | 9.58 | 9.61 | 9.61 | 19,914,200 |
12 Jun 2024 | 9.73 | 9.81 | 9.69 | 9.78 | 9.78 | 13,696,758 |
11 Jun 2024 | 9.81 | 9.87 | 9.66 | 9.72 | 9.72 | 17,391,336 |
07 Jun 2024 | 9.87 | 9.94 | 9.78 | 9.81 | 9.81 | 23,909,962 |
06 Jun 2024 | 9.87 | 9.93 | 9.80 | 9.84 | 9.84 | 21,581,775 |
05 Jun 2024 | 10.01 | 10.08 | 9.86 | 9.88 | 9.88 | 17,319,549 |
05 Jun 2024 | 0.1 Dividend | |||||
04 Jun 2024 | 9.89 | 10.10 | 9.81 | 10.08 | 9.98 | 23,905,297 |
03 Jun 2024 | 9.99 | 10.04 | 9.83 | 9.92 | 9.82 | 31,149,427 |
31 May 2024 | 10.18 | 10.22 | 10.00 | 10.02 | 9.92 | 26,592,965 |
30 May 2024 | 10.30 | 10.38 | 10.13 | 10.17 | 10.07 | 24,209,501 |
29 May 2024 | 10.32 | 10.43 | 10.31 | 10.37 | 10.27 | 12,595,063 |
28 May 2024 | 10.49 | 10.60 | 10.33 | 10.34 | 10.24 | 19,925,871 |
27 May 2024 | 10.39 | 10.52 | 10.35 | 10.50 | 10.40 | 19,128,376 |
24 May 2024 | 10.40 | 10.49 | 10.37 | 10.39 | 10.29 | 21,155,554 |
23 May 2024 | 10.55 | 10.57 | 10.40 | 10.43 | 10.33 | 22,503,784 |
22 May 2024 | 10.65 | 10.86 | 10.52 | 10.58 | 10.48 | 48,393,429 |
21 May 2024 | 10.81 | 10.84 | 10.64 | 10.69 | 10.58 | 30,978,920 |
20 May 2024 | 10.98 | 11.16 | 10.80 | 10.85 | 10.74 | 40,605,290 |
17 May 2024 | 10.83 | 11.00 | 10.82 | 11.00 | 10.89 | 27,733,028 |
16 May 2024 | 10.87 | 10.99 | 10.83 | 10.85 | 10.74 | 18,392,250 |
15 May 2024 | 10.94 | 11.00 | 10.83 | 10.87 | 10.76 | 25,110,300 |
14 May 2024 | 11.08 | 11.17 | 10.92 | 10.95 | 10.84 | 37,687,913 |
13 May 2024 | 11.05 | 11.18 | 10.92 | 11.10 | 10.99 | 32,537,956 |
10 May 2024 | 11.37 | 11.40 | 11.07 | 11.11 | 11.00 | 60,565,115 |
09 May 2024 | 11.44 | 11.50 | 11.33 | 11.37 | 11.26 | 30,608,138 |
08 May 2024 | 11.54 | 11.70 | 11.37 | 11.39 | 11.28 | 19,859,972 |
07 May 2024 | 11.55 | 11.62 | 11.46 | 11.56 | 11.45 | 22,566,785 |
06 May 2024 | 11.28 | 11.65 | 11.16 | 11.55 | 11.44 | 38,423,247 |
30 Apr 2024 | 11.48 | 11.54 | 11.08 | 11.21 | 11.10 | 38,205,791 |
29 Apr 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.48 | 41,479,732 |
26 Apr 2024 | 11.05 | 11.25 | 10.91 | 11.15 | 11.04 | 32,646,356 |
25 Apr 2024 | 10.86 | 11.10 | 10.85 | 10.93 | 10.82 | 15,862,528 |
24 Apr 2024 | 10.81 | 10.97 | 10.70 | 10.94 | 10.83 | 24,590,775 |
23 Apr 2024 | 11.28 | 11.32 | 10.76 | 10.93 | 10.82 | 36,252,587 |
22 Apr 2024 | 11.35 | 11.38 | 11.09 | 11.12 | 11.01 | 19,385,585 |
19 Apr 2024 | 11.16 | 11.46 | 11.14 | 11.32 | 11.21 | 29,948,995 |
18 Apr 2024 | 11.06 | 11.29 | 11.03 | 11.18 | 11.07 | 19,289,706 |
17 Apr 2024 | 10.88 | 11.11 | 10.85 | 11.08 | 10.97 | 20,728,121 |
16 Apr 2024 | 11.10 | 11.25 | 10.91 | 10.94 | 10.83 | 28,666,271 |
15 Apr 2024 | 11.09 | 11.34 | 11.05 | 11.18 | 11.07 | 27,948,429 |
12 Apr 2024 | 10.97 | 11.24 | 10.93 | 11.11 | 11.00 | 18,476,765 |
11 Apr 2024 | 11.00 | 11.08 | 10.84 | 10.98 | 10.87 | 25,920,397 |
10 Apr 2024 | 11.08 | 11.17 | 11.01 | 11.07 | 10.96 | 15,358,606 |
09 Apr 2024 | 11.23 | 11.27 | 11.03 | 11.10 | 10.99 | 28,230,534 |
08 Apr 2024 | 11.34 | 11.45 | 11.23 | 11.23 | 11.12 | 27,534,070 |
03 Apr 2024 | 11.31 | 11.49 | 11.27 | 11.35 | 11.24 | 20,911,320 |
02 Apr 2024 | 11.21 | 11.42 | 11.21 | 11.32 | 11.21 | 27,328,212 |
01 Apr 2024 | 11.02 | 11.27 | 10.99 | 11.22 | 11.11 | 24,714,869 |
29 Mar 2024 | 10.91 | 11.16 | 10.86 | 11.01 | 10.90 | 16,077,605 |
28 Mar 2024 | 10.70 | 10.95 | 10.70 | 10.85 | 10.74 | 13,768,196 |
27 Mar 2024 | 10.97 | 11.00 | 10.67 | 10.75 | 10.64 | 16,545,050 |
26 Mar 2024 | 10.77 | 10.99 | 10.76 | 10.97 | 10.86 | 22,343,865 |
25 Mar 2024 | 10.76 | 10.92 | 10.65 | 10.83 | 10.72 | 24,197,660 |
22 Mar 2024 | 10.86 | 10.92 | 10.75 | 10.82 | 10.71 | 18,526,484 |
21 Mar 2024 | 10.88 | 11.00 | 10.81 | 10.93 | 10.82 | 19,827,386 |
20 Mar 2024 | 10.83 | 11.01 | 10.82 | 10.91 | 10.80 | 14,790,970 |
19 Mar 2024 | 11.05 | 11.13 | 10.86 | 10.89 | 10.78 | 22,627,230 |
18 Mar 2024 | 10.76 | 11.10 | 10.65 | 11.04 | 10.93 | 42,606,877 |
15 Mar 2024 | 10.63 | 10.77 | 10.45 | 10.73 | 10.62 | 28,256,651 |
14 Mar 2024 | 10.63 | 10.70 | 10.54 | 10.63 | 10.52 | 22,034,636 |
13 Mar 2024 | 10.82 | 10.83 | 10.65 | 10.66 | 10.55 | 15,062,020 |
12 Mar 2024 | 10.78 | 10.86 | 10.63 | 10.82 | 10.71 | 29,948,451 |
11 Mar 2024 | 10.77 | 10.85 | 10.66 | 10.77 | 10.66 | 25,274,175 |
08 Mar 2024 | 10.33 | 10.79 | 10.33 | 10.79 | 10.68 | 53,565,631 |
07 Mar 2024 | 10.18 | 10.54 | 10.18 | 10.34 | 10.24 | 29,665,225 |
06 Mar 2024 | 10.22 | 10.28 | 10.16 | 10.19 | 10.09 | 18,899,013 |
05 Mar 2024 | 10.30 | 10.40 | 10.18 | 10.22 | 10.12 | 22,888,250 |
04 Mar 2024 | 10.34 | 10.45 | 10.29 | 10.35 | 10.25 | 24,074,143 |
01 Mar 2024 | 10.28 | 10.35 | 10.18 | 10.32 | 10.22 | 23,306,761 |
29 Feb 2024 | 10.05 | 10.26 | 10.03 | 10.26 | 10.16 | 25,904,825 |
28 Feb 2024 | 10.17 | 10.42 | 10.10 | 10.10 | 10.00 | 35,606,456 |
27 Feb 2024 | 10.10 | 10.17 | 10.05 | 10.16 | 10.06 | 21,532,640 |
26 Feb 2024 | 10.20 | 10.23 | 10.10 | 10.10 | 10.00 | 25,047,124 |
23 Feb 2024 | 10.26 | 10.29 | 10.10 | 10.20 | 10.10 | 23,313,581 |
22 Feb 2024 | 10.20 | 10.30 | 10.16 | 10.26 | 10.16 | 19,962,520 |
21 Feb 2024 | 10.16 | 10.42 | 10.12 | 10.22 | 10.12 | 30,969,638 |
20 Feb 2024 | 10.12 | 10.25 | 10.07 | 10.23 | 10.13 | 18,738,199 |
19 Feb 2024 | 10.21 | 10.24 | 10.03 | 10.16 | 10.06 | 31,180,760 |
08 Feb 2024 | 10.12 | 10.28 | 10.00 | 10.11 | 10.01 | 38,996,668 |
07 Feb 2024 | 10.00 | 10.26 | 9.91 | 10.11 | 10.01 | 45,523,272 |
06 Feb 2024 | 9.31 | 10.05 | 9.28 | 10.02 | 9.92 | 45,625,510 |
05 Feb 2024 | 9.34 | 9.49 | 8.98 | 9.38 | 9.29 | 40,692,072 |
02 Feb 2024 | 9.46 | 9.61 | 9.04 | 9.38 | 9.29 | 30,131,154 |
01 Feb 2024 | 9.37 | 9.63 | 9.33 | 9.46 | 9.37 | 25,509,798 |
31 Jan 2024 | 9.56 | 9.71 | 9.42 | 9.47 | 9.38 | 23,427,499 |
30 Jan 2024 | 9.80 | 9.89 | 9.64 | 9.65 | 9.55 | 18,417,273 |
29 Jan 2024 | 9.98 | 10.02 | 9.83 | 9.84 | 9.74 | 20,999,359 |
26 Jan 2024 | 9.70 | 10.10 | 9.70 | 9.99 | 9.89 | 41,456,503 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |