Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.21 | 11.36 | 11.05 | 11.19 | 11.19 | 79,471,900 |
25 Jul 2024 | 11.80 | 11.98 | 11.15 | 11.16 | 11.16 | 259,484,000 |
24 Jul 2024 | 13.73 | 13.88 | 13.59 | 13.67 | 13.67 | 81,768,700 |
23 Jul 2024 | 14.06 | 14.07 | 13.57 | 13.83 | 13.83 | 85,897,700 |
22 Jul 2024 | 14.02 | 14.18 | 13.79 | 14.12 | 14.12 | 59,116,800 |
19 Jul 2024 | 14.49 | 14.50 | 13.96 | 13.98 | 13.98 | 75,908,600 |
18 Jul 2024 | 14.51 | 14.85 | 14.45 | 14.55 | 14.55 | 58,077,000 |
17 Jul 2024 | 14.29 | 14.63 | 14.28 | 14.48 | 14.48 | 58,087,100 |
16 Jul 2024 | 14.27 | 14.47 | 14.19 | 14.39 | 14.39 | 52,040,100 |
15 Jul 2024 | 14.21 | 14.43 | 14.12 | 14.23 | 14.23 | 65,643,300 |
12 Jul 2024 | 13.53 | 14.21 | 13.53 | 14.03 | 14.03 | 85,609,700 |
11 Jul 2024 | 13.25 | 13.54 | 13.25 | 13.47 | 13.47 | 51,443,400 |
10 Jul 2024 | 12.95 | 13.21 | 12.91 | 13.17 | 13.17 | 36,305,500 |
09 Jul 2024 | 12.96 | 13.07 | 12.88 | 12.90 | 12.90 | 40,680,900 |
08 Jul 2024 | 12.97 | 13.20 | 12.92 | 12.98 | 12.98 | 44,346,200 |
05 Jul 2024 | 12.87 | 12.96 | 12.75 | 12.84 | 12.84 | 31,589,300 |
03 Jul 2024 | 12.89 | 12.96 | 12.80 | 12.87 | 12.87 | 26,894,300 |
02 Jul 2024 | 12.83 | 12.95 | 12.72 | 12.87 | 12.87 | 46,990,400 |
01 Jul 2024 | 12.56 | 12.87 | 12.53 | 12.76 | 12.76 | 56,152,700 |
28 Jun 2024 | 12.26 | 12.62 | 12.26 | 12.54 | 12.54 | 65,914,700 |
27 Jun 2024 | 12.08 | 12.38 | 12.05 | 12.23 | 12.23 | 48,080,200 |
26 Jun 2024 | 12.01 | 12.13 | 11.95 | 12.11 | 12.11 | 41,426,600 |
25 Jun 2024 | 12.17 | 12.21 | 12.03 | 12.09 | 12.09 | 39,323,900 |
24 Jun 2024 | 11.93 | 12.25 | 11.92 | 12.23 | 12.23 | 58,436,900 |
21 Jun 2024 | 11.90 | 11.91 | 11.76 | 11.84 | 11.84 | 50,201,900 |
20 Jun 2024 | 11.71 | 11.97 | 11.65 | 11.94 | 11.94 | 53,468,000 |
18 Jun 2024 | 11.81 | 11.94 | 11.77 | 11.78 | 11.78 | 29,023,400 |
17 Jun 2024 | 11.66 | 11.89 | 11.66 | 11.85 | 11.85 | 31,970,100 |
14 Jun 2024 | 11.80 | 11.83 | 11.55 | 11.71 | 11.71 | 49,382,100 |
13 Jun 2024 | 12.08 | 12.09 | 11.85 | 11.94 | 11.94 | 41,422,300 |
12 Jun 2024 | 12.28 | 12.37 | 12.03 | 12.08 | 12.08 | 57,116,200 |
11 Jun 2024 | 12.32 | 12.36 | 12.05 | 12.11 | 12.11 | 48,201,800 |
10 Jun 2024 | 12.13 | 12.52 | 12.10 | 12.38 | 12.38 | 68,347,200 |
07 Jun 2024 | 12.00 | 12.16 | 11.95 | 12.15 | 12.15 | 31,934,000 |
06 Jun 2024 | 11.98 | 12.10 | 11.96 | 12.07 | 12.07 | 28,289,900 |
05 Jun 2024 | 12.05 | 12.12 | 11.82 | 12.07 | 12.07 | 45,509,800 |
04 Jun 2024 | 12.08 | 12.13 | 11.96 | 12.03 | 12.03 | 41,533,100 |
03 Jun 2024 | 12.25 | 12.32 | 12.02 | 12.19 | 12.19 | 53,784,100 |
31 May 2024 | 11.77 | 12.15 | 11.66 | 12.13 | 12.13 | 57,205,800 |
30 May 2024 | 11.58 | 11.78 | 11.48 | 11.77 | 11.77 | 42,249,500 |
29 May 2024 | 11.57 | 11.65 | 11.50 | 11.56 | 11.56 | 45,759,500 |
28 May 2024 | 12.11 | 12.13 | 11.66 | 11.68 | 11.68 | 57,460,100 |
24 May 2024 | 12.16 | 12.27 | 12.04 | 12.16 | 12.16 | 40,795,100 |
23 May 2024 | 12.10 | 12.22 | 12.01 | 12.11 | 12.11 | 43,590,100 |
22 May 2024 | 12.06 | 12.08 | 11.97 | 12.03 | 12.03 | 35,403,000 |
21 May 2024 | 12.16 | 12.20 | 12.03 | 12.15 | 12.15 | 32,851,000 |
20 May 2024 | 12.27 | 12.33 | 12.14 | 12.15 | 12.15 | 27,019,100 |
17 May 2024 | 12.37 | 12.38 | 12.25 | 12.28 | 12.28 | 24,011,300 |
16 May 2024 | 12.27 | 12.48 | 12.26 | 12.38 | 12.38 | 41,502,200 |
15 May 2024 | 12.49 | 12.56 | 12.18 | 12.31 | 12.31 | 50,739,900 |
14 May 2024 | 12.44 | 12.64 | 12.36 | 12.44 | 12.44 | 39,980,400 |
13 May 2024 | 12.05 | 12.45 | 12.05 | 12.33 | 12.33 | 60,962,300 |
10 May 2024 | 12.15 | 12.17 | 11.91 | 11.99 | 11.99 | 51,447,800 |
09 May 2024 | 12.14 | 12.22 | 12.06 | 12.13 | 12.13 | 29,103,800 |
08 May 2024 | 12.08 | 12.25 | 12.02 | 12.15 | 12.15 | 38,177,200 |
07 May 2024 | 12.40 | 12.45 | 12.09 | 12.17 | 12.17 | 48,102,900 |
07 May 2024 | 0.15 Dividend | |||||
06 May 2024 | 12.54 | 12.62 | 12.46 | 12.50 | 12.35 | 29,780,300 |
03 May 2024 | 12.64 | 12.76 | 12.39 | 12.43 | 12.28 | 47,463,300 |
02 May 2024 | 12.40 | 12.55 | 12.36 | 12.49 | 12.34 | 46,868,600 |
01 May 2024 | 12.16 | 12.43 | 12.15 | 12.20 | 12.05 | 48,749,400 |
30 Apr 2024 | 12.60 | 12.60 | 12.13 | 12.15 | 12.00 | 75,890,500 |
29 Apr 2024 | 12.81 | 12.84 | 12.55 | 12.75 | 12.60 | 50,285,600 |
26 Apr 2024 | 12.76 | 13.02 | 12.61 | 12.79 | 12.64 | 57,257,800 |
25 Apr 2024 | 12.85 | 13.18 | 12.63 | 13.04 | 12.88 | 86,944,100 |
24 Apr 2024 | 12.94 | 13.05 | 12.78 | 12.95 | 12.79 | 74,510,400 |
23 Apr 2024 | 13.05 | 13.05 | 12.82 | 12.94 | 12.78 | 62,807,100 |
22 Apr 2024 | 12.31 | 12.90 | 12.25 | 12.88 | 12.73 | 86,462,700 |
19 Apr 2024 | 12.02 | 12.23 | 12.02 | 12.14 | 11.99 | 39,592,900 |
18 Apr 2024 | 12.08 | 12.17 | 11.98 | 12.06 | 11.92 | 39,902,100 |
17 Apr 2024 | 12.14 | 12.25 | 12.02 | 12.04 | 11.90 | 43,646,600 |
16 Apr 2024 | 12.14 | 12.25 | 11.94 | 12.09 | 11.94 | 56,392,200 |
15 Apr 2024 | 12.74 | 12.82 | 12.18 | 12.23 | 12.08 | 59,484,400 |
12 Apr 2024 | 12.92 | 12.92 | 12.50 | 12.61 | 12.46 | 52,319,600 |
11 Apr 2024 | 13.11 | 13.14 | 12.91 | 13.04 | 12.88 | 38,383,100 |
10 Apr 2024 | 13.26 | 13.29 | 12.95 | 13.06 | 12.90 | 51,395,000 |
09 Apr 2024 | 13.47 | 13.59 | 13.34 | 13.54 | 13.38 | 35,542,700 |
08 Apr 2024 | 13.35 | 13.54 | 13.35 | 13.41 | 13.25 | 29,900,500 |
05 Apr 2024 | 13.27 | 13.40 | 13.09 | 13.28 | 13.12 | 46,877,400 |
04 Apr 2024 | 13.90 | 13.95 | 13.17 | 13.21 | 13.05 | 67,812,400 |
03 Apr 2024 | 13.25 | 13.68 | 13.23 | 13.65 | 13.49 | 57,498,900 |
02 Apr 2024 | 13.16 | 13.37 | 13.09 | 13.28 | 13.12 | 42,653,400 |
01 Apr 2024 | 13.33 | 13.38 | 13.14 | 13.29 | 13.13 | 35,898,300 |
28 Mar 2024 | 13.07 | 13.30 | 13.05 | 13.28 | 13.12 | 61,846,400 |
27 Mar 2024 | 12.53 | 13.07 | 12.52 | 13.06 | 12.90 | 53,555,800 |
26 Mar 2024 | 12.96 | 12.96 | 12.43 | 12.44 | 12.29 | 67,140,200 |
25 Mar 2024 | 12.92 | 13.06 | 12.74 | 12.90 | 12.75 | 39,063,500 |
22 Mar 2024 | 12.87 | 12.96 | 12.85 | 12.91 | 12.76 | 33,125,200 |
21 Mar 2024 | 12.92 | 13.06 | 12.79 | 12.92 | 12.76 | 55,822,500 |
20 Mar 2024 | 12.26 | 12.92 | 12.26 | 12.90 | 12.75 | 67,721,500 |
19 Mar 2024 | 12.11 | 12.35 | 12.11 | 12.30 | 12.15 | 32,668,700 |
18 Mar 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 12.03 | 36,599,200 |
15 Mar 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 11.92 | 88,214,500 |
14 Mar 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 11.94 | 52,619,900 |
13 Mar 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 12.22 | 50,595,300 |
12 Mar 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 11.96 | 31,245,200 |
11 Mar 2024 | 12.13 | 12.24 | 12.08 | 12.11 | 11.96 | 35,135,400 |
08 Mar 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 12.03 | 54,590,300 |
07 Mar 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 12.26 | 38,971,000 |
06 Mar 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 12.23 | 48,834,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |