Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 9.05 | 9.12 | 8.95 | 9.09 | 9.09 | 11,959,932 |
07 Jun 2024 | 9.13 | 9.17 | 9.00 | 9.05 | 9.05 | 11,427,150 |
06 Jun 2024 | 9.15 | 9.21 | 9.05 | 9.07 | 9.07 | 12,447,575 |
05 Jun 2024 | 9.26 | 9.31 | 9.13 | 9.17 | 9.17 | 12,868,993 |
04 Jun 2024 | 9.05 | 9.29 | 9.03 | 9.25 | 9.25 | 18,469,684 |
03 Jun 2024 | 9.18 | 9.21 | 9.01 | 9.05 | 9.05 | 19,708,998 |
31 May 2024 | 9.21 | 9.29 | 9.17 | 9.18 | 9.18 | 13,379,409 |
30 May 2024 | 9.29 | 9.36 | 9.16 | 9.20 | 9.20 | 19,229,828 |
29 May 2024 | 9.32 | 9.40 | 9.27 | 9.32 | 9.32 | 11,236,400 |
28 May 2024 | 9.45 | 9.46 | 9.33 | 9.33 | 9.33 | 12,187,110 |
27 May 2024 | 9.50 | 9.54 | 9.30 | 9.48 | 9.48 | 21,360,315 |
24 May 2024 | 9.53 | 9.67 | 9.48 | 9.49 | 9.49 | 15,336,565 |
23 May 2024 | 9.79 | 9.79 | 9.57 | 9.58 | 9.58 | 22,103,572 |
23 May 2024 | 0.25 Dividend | |||||
22 May 2024 | 10.01 | 10.05 | 9.96 | 10.00 | 9.75 | 14,335,788 |
21 May 2024 | 10.07 | 10.09 | 9.97 | 9.99 | 9.74 | 21,240,820 |
20 May 2024 | 10.08 | 10.11 | 10.02 | 10.10 | 9.85 | 21,811,339 |
17 May 2024 | 10.00 | 10.08 | 9.96 | 10.08 | 9.83 | 22,643,598 |
16 May 2024 | 10.07 | 10.10 | 10.00 | 10.03 | 9.78 | 22,879,179 |
15 May 2024 | 10.16 | 10.17 | 10.05 | 10.06 | 9.81 | 22,157,100 |
14 May 2024 | 10.10 | 10.27 | 10.08 | 10.15 | 9.90 | 25,523,620 |
13 May 2024 | 10.30 | 10.31 | 10.09 | 10.12 | 9.87 | 33,062,814 |
10 May 2024 | 10.36 | 10.49 | 10.28 | 10.28 | 10.02 | 29,861,300 |
09 May 2024 | 10.38 | 10.49 | 10.22 | 10.43 | 10.17 | 39,762,509 |
08 May 2024 | 10.60 | 10.88 | 10.35 | 10.37 | 10.11 | 54,097,176 |
07 May 2024 | 10.44 | 10.52 | 10.36 | 10.38 | 10.12 | 35,262,453 |
06 May 2024 | 10.20 | 10.44 | 10.15 | 10.39 | 10.13 | 62,661,381 |
30 Apr 2024 | 10.18 | 10.21 | 10.08 | 10.09 | 9.84 | 41,441,862 |
29 Apr 2024 | 10.31 | 10.31 | 10.05 | 10.18 | 9.93 | 83,684,769 |
26 Apr 2024 | 10.11 | 10.60 | 10.06 | 10.59 | 10.33 | 61,015,964 |
25 Apr 2024 | 9.93 | 10.32 | 9.93 | 10.18 | 9.93 | 49,103,856 |
24 Apr 2024 | 10.38 | 10.38 | 9.83 | 9.92 | 9.67 | 65,781,654 |
23 Apr 2024 | 10.30 | 10.44 | 9.99 | 10.37 | 10.11 | 45,450,265 |
22 Apr 2024 | 10.04 | 10.37 | 10.01 | 10.31 | 10.05 | 32,871,347 |
19 Apr 2024 | 10.10 | 10.12 | 9.91 | 10.03 | 9.78 | 29,431,252 |
18 Apr 2024 | 10.10 | 10.29 | 10.01 | 10.15 | 9.90 | 24,698,475 |
17 Apr 2024 | 9.98 | 10.16 | 9.97 | 10.11 | 9.86 | 22,716,302 |
16 Apr 2024 | 10.02 | 10.24 | 9.91 | 9.94 | 9.69 | 31,532,449 |
15 Apr 2024 | 10.01 | 10.23 | 9.90 | 10.06 | 9.81 | 27,744,169 |
12 Apr 2024 | 10.10 | 10.18 | 10.00 | 10.03 | 9.78 | 19,631,988 |
11 Apr 2024 | 10.10 | 10.22 | 10.05 | 10.07 | 9.82 | 18,853,043 |
10 Apr 2024 | 10.27 | 10.38 | 10.15 | 10.19 | 9.94 | 17,252,367 |
09 Apr 2024 | 10.19 | 10.29 | 10.01 | 10.28 | 10.02 | 19,048,990 |
08 Apr 2024 | 10.60 | 10.60 | 10.17 | 10.21 | 9.95 | 24,440,429 |
03 Apr 2024 | 10.61 | 10.75 | 10.54 | 10.58 | 10.32 | 22,987,372 |
02 Apr 2024 | 10.81 | 11.09 | 10.62 | 10.69 | 10.42 | 34,342,944 |
01 Apr 2024 | 10.29 | 10.93 | 10.29 | 10.92 | 10.65 | 52,620,773 |
29 Mar 2024 | 10.05 | 10.31 | 10.05 | 10.25 | 9.99 | 16,835,540 |
28 Mar 2024 | 9.88 | 10.04 | 9.82 | 9.92 | 9.67 | 13,444,836 |
27 Mar 2024 | 10.00 | 10.03 | 9.88 | 9.89 | 9.64 | 12,190,312 |
26 Mar 2024 | 9.90 | 10.00 | 9.86 | 9.95 | 9.70 | 13,559,268 |
25 Mar 2024 | 10.13 | 10.15 | 9.88 | 9.90 | 9.65 | 21,153,981 |
22 Mar 2024 | 10.37 | 10.40 | 10.05 | 10.14 | 9.89 | 18,188,965 |
21 Mar 2024 | 10.42 | 10.53 | 10.36 | 10.40 | 10.14 | 15,077,447 |
20 Mar 2024 | 10.32 | 10.46 | 10.24 | 10.42 | 10.16 | 17,506,029 |
19 Mar 2024 | 10.38 | 10.60 | 10.30 | 10.39 | 10.13 | 26,746,727 |
18 Mar 2024 | 10.20 | 10.37 | 10.13 | 10.37 | 10.11 | 27,395,439 |
15 Mar 2024 | 10.06 | 10.21 | 10.02 | 10.19 | 9.94 | 22,814,910 |
14 Mar 2024 | 10.28 | 10.37 | 10.05 | 10.09 | 9.84 | 30,476,331 |
13 Mar 2024 | 10.18 | 10.19 | 9.96 | 10.09 | 9.84 | 22,789,440 |
12 Mar 2024 | 10.17 | 10.32 | 10.13 | 10.18 | 9.93 | 21,456,541 |
11 Mar 2024 | 10.01 | 10.14 | 9.92 | 10.11 | 9.86 | 19,560,568 |
08 Mar 2024 | 9.92 | 10.12 | 9.90 | 10.01 | 9.76 | 19,744,663 |
07 Mar 2024 | 10.15 | 10.20 | 9.89 | 9.91 | 9.66 | 25,796,075 |
06 Mar 2024 | 10.26 | 10.29 | 10.08 | 10.15 | 9.90 | 18,133,470 |
05 Mar 2024 | 10.46 | 10.46 | 10.22 | 10.24 | 9.98 | 22,709,828 |
04 Mar 2024 | 10.26 | 10.52 | 10.25 | 10.46 | 10.20 | 27,069,453 |
01 Mar 2024 | 10.47 | 10.48 | 10.21 | 10.32 | 10.06 | 22,411,452 |
29 Feb 2024 | 10.17 | 10.40 | 10.11 | 10.39 | 10.13 | 30,781,659 |
28 Feb 2024 | 10.37 | 10.66 | 10.17 | 10.17 | 9.92 | 43,755,776 |
27 Feb 2024 | 10.20 | 10.30 | 10.12 | 10.30 | 10.04 | 26,747,967 |
26 Feb 2024 | 10.19 | 10.34 | 10.03 | 10.22 | 9.96 | 33,551,627 |
23 Feb 2024 | 10.35 | 10.39 | 10.06 | 10.20 | 9.94 | 31,110,825 |
22 Feb 2024 | 10.25 | 10.30 | 10.10 | 10.22 | 9.96 | 22,378,729 |
21 Feb 2024 | 10.30 | 10.44 | 10.22 | 10.25 | 9.99 | 35,411,482 |
20 Feb 2024 | 10.29 | 10.57 | 10.20 | 10.42 | 10.16 | 31,691,297 |
19 Feb 2024 | 10.61 | 10.68 | 10.16 | 10.36 | 10.10 | 36,940,959 |
08 Feb 2024 | 10.49 | 10.69 | 10.24 | 10.40 | 10.14 | 44,655,025 |
07 Feb 2024 | 9.78 | 10.48 | 9.75 | 10.48 | 10.22 | 60,353,643 |
06 Feb 2024 | 8.72 | 9.66 | 8.67 | 9.62 | 9.38 | 44,542,864 |
05 Feb 2024 | 8.95 | 9.00 | 8.40 | 8.78 | 8.56 | 34,981,136 |
02 Feb 2024 | 9.35 | 9.39 | 8.68 | 8.94 | 8.72 | 29,446,516 |
01 Feb 2024 | 9.28 | 9.51 | 9.20 | 9.32 | 9.09 | 23,665,998 |
31 Jan 2024 | 9.64 | 9.70 | 9.27 | 9.30 | 9.07 | 35,402,213 |
30 Jan 2024 | 9.44 | 9.88 | 9.30 | 9.64 | 9.40 | 52,862,487 |
29 Jan 2024 | 9.42 | 9.56 | 9.13 | 9.20 | 8.97 | 22,640,175 |
26 Jan 2024 | 9.59 | 9.64 | 9.38 | 9.43 | 9.19 | 13,953,109 |
25 Jan 2024 | 9.47 | 9.65 | 9.32 | 9.59 | 9.35 | 17,967,320 |
24 Jan 2024 | 9.45 | 9.53 | 9.07 | 9.45 | 9.21 | 16,839,301 |
23 Jan 2024 | 9.34 | 9.45 | 9.22 | 9.37 | 9.14 | 21,011,564 |
22 Jan 2024 | 9.88 | 9.90 | 9.25 | 9.33 | 9.10 | 21,641,976 |
19 Jan 2024 | 9.95 | 10.05 | 9.85 | 9.88 | 9.63 | 10,624,580 |
18 Jan 2024 | 9.83 | 9.99 | 9.63 | 9.97 | 9.72 | 28,723,485 |
17 Jan 2024 | 10.23 | 10.68 | 9.89 | 9.89 | 9.64 | 23,846,902 |
16 Jan 2024 | 10.22 | 10.39 | 10.08 | 10.22 | 9.96 | 15,786,900 |
15 Jan 2024 | 10.12 | 10.30 | 10.06 | 10.17 | 9.92 | 14,741,200 |
12 Jan 2024 | 10.28 | 10.37 | 10.17 | 10.18 | 9.93 | 11,767,660 |
11 Jan 2024 | 10.15 | 10.34 | 10.10 | 10.30 | 10.04 | 17,559,642 |
10 Jan 2024 | 10.16 | 10.25 | 10.03 | 10.16 | 9.91 | 11,434,609 |
09 Jan 2024 | 10.10 | 10.22 | 10.02 | 10.17 | 9.92 | 13,873,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |