Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.80 | 10.23 | 9.65 | 10.05 | 10.05 | 61,592,449 |
25 Jul 2024 | 9.48 | 9.84 | 9.46 | 9.78 | 9.78 | 39,207,394 |
24 Jul 2024 | 9.42 | 9.71 | 9.39 | 9.54 | 9.54 | 27,836,476 |
23 Jul 2024 | 9.50 | 9.74 | 9.44 | 9.45 | 9.45 | 30,715,716 |
22 Jul 2024 | 9.29 | 9.57 | 9.28 | 9.51 | 9.51 | 25,294,094 |
19 Jul 2024 | 9.15 | 9.35 | 9.14 | 9.29 | 9.29 | 16,893,814 |
18 Jul 2024 | 9.01 | 9.22 | 8.88 | 9.17 | 9.17 | 16,108,941 |
17 Jul 2024 | 9.12 | 9.14 | 8.97 | 9.05 | 9.05 | 14,153,321 |
16 Jul 2024 | 9.13 | 9.15 | 8.84 | 9.09 | 9.09 | 20,583,977 |
15 Jul 2024 | 9.20 | 9.25 | 9.05 | 9.13 | 9.13 | 18,701,000 |
12 Jul 2024 | 9.10 | 9.33 | 9.08 | 9.28 | 9.28 | 28,082,144 |
11 Jul 2024 | 9.09 | 9.20 | 9.00 | 9.15 | 9.15 | 28,119,845 |
10 Jul 2024 | 8.89 | 9.16 | 8.86 | 8.97 | 8.97 | 17,664,220 |
09 Jul 2024 | 8.82 | 8.97 | 8.65 | 8.93 | 8.93 | 18,524,807 |
08 Jul 2024 | 9.01 | 9.06 | 8.80 | 8.82 | 8.82 | 16,695,985 |
05 Jul 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
05 Jul 2024 | 0.3041 Dividend | |||||
04 Jul 2024 | 9.40 | 9.47 | 9.23 | 9.27 | 8.97 | 15,730,295 |
03 Jul 2024 | 9.53 | 9.56 | 9.37 | 9.42 | 9.11 | 16,169,044 |
02 Jul 2024 | 9.68 | 9.83 | 9.48 | 9.51 | 9.20 | 23,643,606 |
01 Jul 2024 | 9.44 | 9.90 | 9.44 | 9.80 | 9.48 | 31,790,974 |
28 Jun 2024 | 9.55 | 9.66 | 9.42 | 9.44 | 9.13 | 23,047,999 |
27 Jun 2024 | 9.78 | 9.89 | 9.53 | 9.55 | 9.24 | 19,860,821 |
26 Jun 2024 | 9.67 | 9.84 | 9.49 | 9.81 | 9.49 | 20,385,044 |
25 Jun 2024 | 9.71 | 9.92 | 9.59 | 9.67 | 9.35 | 23,429,036 |
24 Jun 2024 | 9.87 | 9.88 | 9.62 | 9.69 | 9.37 | 28,089,600 |
21 Jun 2024 | 9.92 | 9.99 | 9.80 | 9.86 | 9.54 | 23,837,482 |
20 Jun 2024 | 10.15 | 10.23 | 9.94 | 9.94 | 9.61 | 33,792,000 |
19 Jun 2024 | 10.50 | 10.52 | 10.19 | 10.20 | 9.87 | 46,201,389 |
18 Jun 2024 | 10.48 | 10.62 | 10.34 | 10.56 | 10.21 | 37,265,764 |
17 Jun 2024 | 10.84 | 10.84 | 10.31 | 10.55 | 10.20 | 87,221,912 |
14 Jun 2024 | 10.29 | 10.97 | 10.19 | 10.97 | 10.61 | 102,694,536 |
13 Jun 2024 | 10.21 | 10.49 | 10.18 | 10.33 | 9.99 | 42,431,209 |
12 Jun 2024 | 10.18 | 10.27 | 10.02 | 10.24 | 9.90 | 31,818,571 |
11 Jun 2024 | 10.19 | 10.25 | 9.99 | 10.21 | 9.88 | 30,151,676 |
07 Jun 2024 | 10.28 | 10.36 | 10.04 | 10.23 | 9.89 | 33,147,850 |
06 Jun 2024 | 10.33 | 10.48 | 10.20 | 10.27 | 9.93 | 27,633,728 |
05 Jun 2024 | 10.37 | 10.49 | 10.28 | 10.37 | 10.03 | 26,112,678 |
04 Jun 2024 | 10.19 | 10.42 | 10.07 | 10.41 | 10.07 | 26,009,242 |
03 Jun 2024 | 10.00 | 10.29 | 10.00 | 10.23 | 9.89 | 37,262,028 |
31 May 2024 | 10.33 | 10.42 | 10.17 | 10.17 | 9.84 | 45,947,323 |
30 May 2024 | 10.59 | 10.67 | 10.33 | 10.41 | 10.07 | 33,230,690 |
29 May 2024 | 10.29 | 10.77 | 10.26 | 10.48 | 10.14 | 51,816,820 |
28 May 2024 | 10.38 | 10.62 | 10.35 | 10.35 | 10.01 | 31,065,200 |
27 May 2024 | 10.42 | 10.48 | 10.21 | 10.42 | 10.08 | 30,550,800 |
24 May 2024 | 10.42 | 10.58 | 10.36 | 10.39 | 10.05 | 23,409,954 |
23 May 2024 | 10.52 | 10.54 | 10.39 | 10.42 | 10.08 | 27,934,274 |
22 May 2024 | 10.38 | 10.70 | 10.34 | 10.63 | 10.28 | 40,934,750 |
21 May 2024 | 10.51 | 10.53 | 10.28 | 10.32 | 9.98 | 21,694,801 |
20 May 2024 | 10.50 | 10.68 | 10.41 | 10.54 | 10.19 | 33,519,511 |
17 May 2024 | 10.47 | 10.55 | 10.23 | 10.53 | 10.18 | 41,040,631 |
16 May 2024 | 10.45 | 10.66 | 10.40 | 10.52 | 10.17 | 30,808,000 |
15 May 2024 | 10.65 | 10.75 | 10.46 | 10.47 | 10.13 | 45,652,753 |
14 May 2024 | 11.00 | 11.07 | 10.62 | 10.64 | 10.29 | 64,434,920 |
13 May 2024 | 10.67 | 11.00 | 10.65 | 10.97 | 10.61 | 73,532,257 |
10 May 2024 | 10.52 | 10.77 | 10.36 | 10.65 | 10.30 | 58,572,585 |
09 May 2024 | 10.22 | 10.54 | 10.20 | 10.50 | 10.16 | 56,270,841 |
08 May 2024 | 10.14 | 10.43 | 10.10 | 10.22 | 9.88 | 56,327,674 |
07 May 2024 | 10.10 | 10.34 | 10.05 | 10.16 | 9.83 | 47,963,800 |
06 May 2024 | 10.05 | 10.13 | 9.98 | 10.09 | 9.76 | 49,967,135 |
30 Apr 2024 | 10.05 | 10.10 | 9.81 | 9.81 | 9.49 | 67,369,780 |
29 Apr 2024 | 9.32 | 10.16 | 9.32 | 10.11 | 9.78 | 106,448,668 |
26 Apr 2024 | 8.85 | 9.28 | 8.74 | 9.24 | 8.94 | 43,239,889 |
25 Apr 2024 | 8.75 | 8.93 | 8.65 | 8.88 | 8.59 | 23,494,433 |
24 Apr 2024 | 8.70 | 8.77 | 8.60 | 8.75 | 8.46 | 22,147,762 |
23 Apr 2024 | 8.72 | 8.86 | 8.66 | 8.69 | 8.40 | 23,771,834 |
22 Apr 2024 | 8.82 | 8.97 | 8.71 | 8.81 | 8.52 | 26,778,117 |
19 Apr 2024 | 9.04 | 9.07 | 8.81 | 8.84 | 8.55 | 29,736,743 |
18 Apr 2024 | 9.16 | 9.22 | 9.01 | 9.08 | 8.78 | 22,832,510 |
17 Apr 2024 | 8.98 | 9.18 | 8.96 | 9.17 | 8.87 | 33,563,234 |
16 Apr 2024 | 9.16 | 9.27 | 8.84 | 8.87 | 8.58 | 38,401,715 |
15 Apr 2024 | 9.41 | 9.61 | 9.08 | 9.27 | 8.97 | 44,690,596 |
12 Apr 2024 | 9.55 | 9.91 | 9.40 | 9.41 | 9.10 | 61,110,527 |
11 Apr 2024 | 9.11 | 9.31 | 9.02 | 9.20 | 8.90 | 20,993,661 |
10 Apr 2024 | 9.50 | 9.52 | 9.14 | 9.20 | 8.90 | 24,469,583 |
09 Apr 2024 | 9.21 | 9.54 | 9.20 | 9.54 | 9.23 | 36,480,265 |
08 Apr 2024 | 9.49 | 9.54 | 9.18 | 9.18 | 8.88 | 30,793,474 |
03 Apr 2024 | 9.75 | 9.83 | 9.55 | 9.58 | 9.27 | 36,624,025 |
02 Apr 2024 | 10.10 | 10.18 | 9.79 | 9.84 | 9.52 | 51,039,560 |
01 Apr 2024 | 9.42 | 9.69 | 9.42 | 9.69 | 9.37 | 22,222,983 |
29 Mar 2024 | 9.35 | 9.46 | 9.28 | 9.41 | 9.10 | 10,489,700 |
28 Mar 2024 | 9.30 | 9.55 | 9.30 | 9.40 | 9.09 | 22,815,068 |
27 Mar 2024 | 9.77 | 9.80 | 9.34 | 9.35 | 9.04 | 24,532,902 |
26 Mar 2024 | 9.72 | 9.82 | 9.53 | 9.77 | 9.45 | 30,331,865 |
25 Mar 2024 | 9.90 | 10.04 | 9.72 | 9.72 | 9.40 | 28,793,608 |
22 Mar 2024 | 10.27 | 10.30 | 9.94 | 9.94 | 9.61 | 36,819,225 |
21 Mar 2024 | 10.41 | 10.41 | 10.20 | 10.32 | 9.98 | 25,989,034 |
20 Mar 2024 | 10.30 | 10.49 | 10.28 | 10.37 | 10.03 | 24,413,090 |
19 Mar 2024 | 10.44 | 10.46 | 10.29 | 10.29 | 9.95 | 23,438,951 |
18 Mar 2024 | 10.28 | 10.42 | 10.19 | 10.42 | 10.08 | 40,380,254 |
15 Mar 2024 | 10.27 | 10.40 | 10.08 | 10.22 | 9.88 | 30,025,543 |
14 Mar 2024 | 10.40 | 10.49 | 10.16 | 10.30 | 9.96 | 28,441,582 |
13 Mar 2024 | 10.43 | 10.56 | 10.28 | 10.40 | 10.06 | 33,067,036 |
12 Mar 2024 | 10.46 | 10.55 | 10.36 | 10.45 | 10.11 | 36,366,552 |
11 Mar 2024 | 10.21 | 10.46 | 10.16 | 10.44 | 10.10 | 46,807,217 |
08 Mar 2024 | 10.00 | 10.25 | 9.88 | 10.13 | 9.80 | 35,734,460 |
07 Mar 2024 | 10.28 | 10.34 | 9.90 | 9.91 | 9.58 | 47,300,501 |
06 Mar 2024 | 9.93 | 10.49 | 9.89 | 10.33 | 9.99 | 49,370,955 |
05 Mar 2024 | 10.15 | 10.15 | 9.90 | 9.97 | 9.64 | 30,477,964 |
04 Mar 2024 | 10.20 | 10.32 | 10.08 | 10.15 | 9.82 | 25,503,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |