Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.88 | 9.96 | 9.73 | 9.85 | 9.85 | 16,793,025 |
02 May 2024 | 10.00 | 10.08 | 9.77 | 9.78 | 9.78 | 27,702,493 |
30 Apr 2024 | 10.92 | 10.98 | 10.06 | 10.18 | 10.18 | 29,250,104 |
29 Apr 2024 | 11.00 | 11.25 | 10.63 | 10.90 | 10.90 | 17,902,046 |
26 Apr 2024 | 10.55 | 11.00 | 10.53 | 10.98 | 10.98 | 13,868,323 |
25 Apr 2024 | 10.59 | 10.67 | 10.40 | 10.51 | 10.51 | 9,156,861 |
24 Apr 2024 | 10.68 | 10.71 | 10.46 | 10.55 | 10.55 | 6,263,101 |
23 Apr 2024 | 10.48 | 10.66 | 10.46 | 10.66 | 10.66 | 10,338,467 |
22 Apr 2024 | 10.30 | 10.44 | 10.19 | 10.43 | 10.43 | 6,364,161 |
19 Apr 2024 | 10.16 | 10.27 | 10.14 | 10.20 | 10.20 | 50,973,015 |
18 Apr 2024 | 10.29 | 10.42 | 10.27 | 10.42 | 10.42 | 9,899,130 |
17 Apr 2024 | 9.97 | 10.30 | 9.96 | 10.22 | 10.22 | 8,579,535 |
16 Apr 2024 | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | 25,637,589 |
15 Apr 2024 | 9.94 | 10.25 | 9.91 | 10.17 | 10.17 | 10,931,585 |
12 Apr 2024 | 10.06 | 10.14 | 9.92 | 10.05 | 10.05 | 12,236,624 |
11 Apr 2024 | 10.30 | 10.40 | 9.99 | 10.12 | 10.12 | 14,907,351 |
10 Apr 2024 | 10.48 | 10.49 | 10.26 | 10.43 | 10.43 | 11,371,088 |
09 Apr 2024 | 10.65 | 10.67 | 10.48 | 10.48 | 10.48 | 9,199,477 |
08 Apr 2024 | 10.62 | 10.72 | 10.57 | 10.65 | 10.65 | 10,501,586 |
08 Apr 2024 | 0.39 Dividend | |||||
05 Apr 2024 | 11.14 | 11.14 | 10.90 | 11.01 | 10.62 | 80,381,394 |
04 Apr 2024 | 11.10 | 11.27 | 11.09 | 11.23 | 10.84 | 38,040,077 |
03 Apr 2024 | 11.02 | 11.13 | 11.01 | 11.05 | 10.66 | 47,022,984 |
02 Apr 2024 | 11.05 | 11.09 | 10.91 | 10.97 | 10.58 | 9,892,784 |
28 Mar 2024 | 10.90 | 11.14 | 10.89 | 11.04 | 10.65 | 15,040,664 |
27 Mar 2024 | 10.82 | 10.98 | 10.81 | 10.90 | 10.52 | 13,875,774 |
26 Mar 2024 | 10.84 | 10.88 | 10.74 | 10.84 | 10.46 | 10,372,422 |
25 Mar 2024 | 10.81 | 10.99 | 10.81 | 10.85 | 10.47 | 8,338,177 |
22 Mar 2024 | 10.80 | 10.94 | 10.78 | 10.90 | 10.51 | 11,765,602 |
21 Mar 2024 | 10.62 | 10.87 | 10.62 | 10.80 | 10.42 | 14,129,689 |
20 Mar 2024 | 10.52 | 10.53 | 10.42 | 10.52 | 10.15 | 9,734,365 |
19 Mar 2024 | 10.39 | 10.53 | 10.39 | 10.51 | 10.13 | 10,826,867 |
18 Mar 2024 | 10.42 | 10.55 | 10.39 | 10.39 | 10.02 | 12,848,444 |
15 Mar 2024 | 10.18 | 10.52 | 10.16 | 10.41 | 10.05 | 47,546,237 |
14 Mar 2024 | 10.27 | 10.32 | 10.18 | 10.19 | 9.83 | 11,590,222 |
13 Mar 2024 | 10.18 | 10.35 | 10.17 | 10.27 | 9.91 | 14,889,385 |
12 Mar 2024 | 9.95 | 10.22 | 9.95 | 10.19 | 9.83 | 14,800,925 |
11 Mar 2024 | 9.86 | 9.97 | 9.83 | 9.94 | 9.58 | 11,517,140 |
08 Mar 2024 | 9.87 | 10.04 | 9.86 | 9.90 | 9.55 | 11,939,752 |
07 Mar 2024 | 9.64 | 9.87 | 9.64 | 9.85 | 9.50 | 17,127,158 |
06 Mar 2024 | 9.47 | 9.72 | 9.47 | 9.66 | 9.32 | 12,860,453 |
05 Mar 2024 | 9.42 | 9.50 | 9.39 | 9.49 | 9.15 | 7,959,209 |
04 Mar 2024 | 9.36 | 9.45 | 9.35 | 9.41 | 9.08 | 7,263,255 |
01 Mar 2024 | 9.20 | 9.42 | 9.17 | 9.36 | 9.03 | 8,378,798 |
29 Feb 2024 | 9.29 | 9.35 | 9.15 | 9.19 | 8.86 | 30,979,546 |
28 Feb 2024 | 9.34 | 9.44 | 9.25 | 9.32 | 8.99 | 9,858,549 |
27 Feb 2024 | 9.43 | 9.52 | 9.32 | 9.37 | 9.04 | 10,890,940 |
26 Feb 2024 | 9.41 | 9.49 | 9.41 | 9.46 | 9.12 | 5,680,949 |
23 Feb 2024 | 9.34 | 9.43 | 9.31 | 9.43 | 9.10 | 8,376,997 |
22 Feb 2024 | 9.32 | 9.41 | 9.27 | 9.33 | 9.00 | 8,880,989 |
21 Feb 2024 | 9.13 | 9.30 | 9.11 | 9.29 | 8.96 | 10,037,380 |
20 Feb 2024 | 9.02 | 9.11 | 8.95 | 9.10 | 8.78 | 7,389,607 |
19 Feb 2024 | 9.00 | 9.06 | 8.95 | 9.03 | 8.71 | 5,992,363 |
16 Feb 2024 | 9.10 | 9.12 | 8.95 | 9.02 | 8.70 | 11,176,991 |
15 Feb 2024 | 9.20 | 9.20 | 8.96 | 9.04 | 8.72 | 11,297,888 |
14 Feb 2024 | 9.27 | 9.36 | 9.18 | 9.19 | 8.86 | 10,461,236 |
13 Feb 2024 | 9.29 | 9.31 | 9.20 | 9.27 | 8.95 | 9,047,596 |
12 Feb 2024 | 9.17 | 9.25 | 9.16 | 9.25 | 8.92 | 18,353,632 |
09 Feb 2024 | 9.10 | 9.16 | 9.07 | 9.15 | 8.83 | 13,668,999 |
08 Feb 2024 | 9.05 | 9.15 | 9.02 | 9.12 | 8.79 | 10,116,776 |
07 Feb 2024 | 9.04 | 9.05 | 8.85 | 8.99 | 8.67 | 12,626,042 |
06 Feb 2024 | 8.99 | 9.16 | 8.98 | 9.10 | 8.78 | 13,947,145 |
05 Feb 2024 | 8.99 | 9.03 | 8.90 | 8.93 | 8.62 | 13,757,162 |
02 Feb 2024 | 8.78 | 8.99 | 8.71 | 8.96 | 8.64 | 13,327,203 |
01 Feb 2024 | 8.65 | 8.85 | 8.62 | 8.67 | 8.37 | 11,350,614 |
31 Jan 2024 | 8.67 | 8.74 | 8.61 | 8.68 | 8.37 | 16,618,609 |
30 Jan 2024 | 8.18 | 8.64 | 8.09 | 8.61 | 8.31 | 17,780,218 |
29 Jan 2024 | 8.11 | 8.15 | 8.00 | 8.11 | 7.83 | 7,393,341 |
26 Jan 2024 | 8.11 | 8.13 | 8.05 | 8.09 | 7.81 | 7,031,754 |
25 Jan 2024 | 8.19 | 8.19 | 8.01 | 8.09 | 7.80 | 7,480,872 |
24 Jan 2024 | 8.14 | 8.23 | 8.11 | 8.23 | 7.93 | 5,783,214 |
23 Jan 2024 | 8.18 | 8.20 | 8.06 | 8.13 | 7.85 | 7,526,002 |
22 Jan 2024 | 8.09 | 8.17 | 8.05 | 8.17 | 7.88 | 8,136,043 |
19 Jan 2024 | 8.14 | 8.14 | 7.97 | 8.00 | 7.71 | 8,020,369 |
18 Jan 2024 | 8.10 | 8.16 | 8.04 | 8.08 | 7.80 | 12,720,401 |
17 Jan 2024 | 8.05 | 8.11 | 7.99 | 8.09 | 7.81 | 9,189,726 |
16 Jan 2024 | 8.20 | 8.20 | 8.09 | 8.14 | 7.85 | 9,543,646 |
15 Jan 2024 | 8.27 | 8.31 | 8.22 | 8.25 | 7.96 | 4,904,142 |
12 Jan 2024 | 8.31 | 8.39 | 8.27 | 8.29 | 7.99 | 5,656,200 |
11 Jan 2024 | 8.45 | 8.51 | 8.28 | 8.28 | 7.99 | 7,166,372 |
10 Jan 2024 | 8.40 | 8.44 | 8.35 | 8.40 | 8.10 | 7,736,169 |
09 Jan 2024 | 8.53 | 8.53 | 8.32 | 8.41 | 8.12 | 11,057,043 |
08 Jan 2024 | 8.50 | 8.63 | 8.45 | 8.60 | 8.30 | 6,901,166 |
05 Jan 2024 | 8.44 | 8.55 | 8.37 | 8.51 | 8.21 | 7,361,240 |
04 Jan 2024 | 8.35 | 8.47 | 8.34 | 8.46 | 8.16 | 6,040,776 |
03 Jan 2024 | 8.46 | 8.50 | 8.30 | 8.32 | 8.03 | 7,949,923 |
02 Jan 2024 | 8.28 | 8.48 | 8.27 | 8.43 | 8.13 | 12,884,145 |
29 Dec 2023 | 8.19 | 8.27 | 8.18 | 8.23 | 7.93 | 4,492,141 |
28 Dec 2023 | 8.25 | 8.26 | 8.16 | 8.19 | 7.90 | 4,264,480 |
27 Dec 2023 | 8.25 | 8.28 | 8.20 | 8.24 | 7.95 | 5,985,913 |
22 Dec 2023 | 8.23 | 8.28 | 8.19 | 8.24 | 7.95 | 5,924,362 |
21 Dec 2023 | 8.17 | 8.24 | 8.16 | 8.23 | 7.94 | 4,612,825 |
20 Dec 2023 | 8.29 | 8.29 | 8.13 | 8.17 | 7.88 | 12,584,968 |
19 Dec 2023 | 8.23 | 8.29 | 8.17 | 8.26 | 7.97 | 8,938,893 |
18 Dec 2023 | 8.27 | 8.31 | 8.23 | 8.25 | 7.96 | 11,061,121 |
15 Dec 2023 | 8.39 | 8.42 | 8.23 | 8.28 | 7.99 | 30,142,739 |
14 Dec 2023 | 8.49 | 8.51 | 8.29 | 8.37 | 8.08 | 14,778,259 |
13 Dec 2023 | 8.40 | 8.46 | 8.32 | 8.43 | 8.13 | 15,789,056 |
12 Dec 2023 | 8.50 | 8.52 | 8.38 | 8.42 | 8.12 | 9,197,199 |
11 Dec 2023 | 8.51 | 8.55 | 8.48 | 8.49 | 8.19 | 13,259,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |