Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11.32 | 11.44 | 10.35 | 10.56 | 10.56 | 416,615,242 |
27 Jun 2024 | 11.62 | 11.63 | 11.34 | 11.34 | 11.34 | 128,432,293 |
26 Jun 2024 | 11.51 | 11.73 | 11.44 | 11.69 | 11.69 | 119,378,951 |
25 Jun 2024 | 11.78 | 11.84 | 11.51 | 11.54 | 11.54 | 152,340,175 |
24 Jun 2024 | 11.85 | 11.97 | 11.80 | 11.80 | 11.80 | 111,382,582 |
21 Jun 2024 | 11.95 | 12.05 | 11.85 | 11.94 | 11.94 | 117,419,432 |
20 Jun 2024 | 12.18 | 12.19 | 11.94 | 11.94 | 11.94 | 147,766,602 |
19 Jun 2024 | 12.39 | 12.39 | 12.16 | 12.19 | 12.19 | 104,177,218 |
18 Jun 2024 | 12.35 | 12.44 | 12.32 | 12.38 | 12.38 | 126,535,212 |
17 Jun 2024 | 12.22 | 12.37 | 12.19 | 12.34 | 12.34 | 126,578,143 |
14 Jun 2024 | 12.14 | 12.41 | 12.03 | 12.34 | 12.34 | 233,772,054 |
13 Jun 2024 | 12.18 | 12.26 | 12.14 | 12.17 | 12.17 | 92,701,225 |
12 Jun 2024 | 12.11 | 12.31 | 12.08 | 12.18 | 12.18 | 112,141,838 |
11 Jun 2024 | 12.09 | 12.22 | 12.05 | 12.12 | 12.12 | 102,717,244 |
07 Jun 2024 | 12.30 | 12.36 | 11.96 | 12.16 | 12.16 | 150,035,499 |
06 Jun 2024 | 12.37 | 12.43 | 12.24 | 12.26 | 12.26 | 122,525,269 |
05 Jun 2024 | 12.37 | 12.47 | 12.31 | 12.36 | 12.36 | 98,150,719 |
04 Jun 2024 | 12.29 | 12.42 | 12.26 | 12.39 | 12.39 | 117,531,593 |
03 Jun 2024 | 12.33 | 12.40 | 12.22 | 12.30 | 12.30 | 127,931,287 |
31 May 2024 | 12.50 | 12.59 | 12.41 | 12.41 | 12.41 | 101,552,119 |
30 May 2024 | 12.43 | 12.50 | 12.39 | 12.44 | 12.44 | 87,185,728 |
29 May 2024 | 12.53 | 12.63 | 12.44 | 12.49 | 12.49 | 82,795,221 |
28 May 2024 | 12.61 | 12.71 | 12.52 | 12.53 | 12.53 | 89,224,969 |
27 May 2024 | 12.52 | 12.69 | 12.48 | 12.67 | 12.67 | 112,394,997 |
24 May 2024 | 12.72 | 12.78 | 12.50 | 12.53 | 12.53 | 137,305,516 |
23 May 2024 | 12.99 | 13.00 | 12.71 | 12.76 | 12.76 | 162,119,055 |
22 May 2024 | 13.01 | 13.11 | 12.97 | 13.05 | 13.05 | 114,987,796 |
21 May 2024 | 13.05 | 13.19 | 12.99 | 13.04 | 13.04 | 135,867,388 |
20 May 2024 | 13.01 | 13.29 | 12.99 | 13.10 | 13.10 | 215,801,141 |
17 May 2024 | 12.77 | 13.09 | 12.76 | 13.07 | 13.07 | 184,224,526 |
16 May 2024 | 12.77 | 13.03 | 12.70 | 12.82 | 12.82 | 196,721,829 |
15 May 2024 | 13.10 | 13.11 | 12.69 | 12.71 | 12.71 | 198,598,196 |
14 May 2024 | 13.01 | 13.10 | 12.93 | 13.05 | 13.05 | 142,315,389 |
13 May 2024 | 13.04 | 13.14 | 12.85 | 13.01 | 13.01 | 162,257,556 |
10 May 2024 | 13.09 | 13.19 | 12.99 | 13.11 | 13.11 | 159,360,790 |
09 May 2024 | 12.97 | 13.17 | 12.97 | 13.08 | 13.08 | 140,817,115 |
08 May 2024 | 13.16 | 13.18 | 12.92 | 12.96 | 12.96 | 143,114,777 |
07 May 2024 | 13.21 | 13.27 | 13.13 | 13.18 | 13.18 | 162,353,619 |
06 May 2024 | 13.28 | 13.57 | 13.21 | 13.25 | 13.25 | 297,269,658 |
30 Apr 2024 | 13.15 | 13.29 | 13.04 | 13.05 | 13.05 | 203,435,900 |
29 Apr 2024 | 13.05 | 13.38 | 12.98 | 13.25 | 13.25 | 418,187,884 |
26 Apr 2024 | 12.65 | 13.20 | 12.51 | 13.12 | 13.12 | 487,706,420 |
25 Apr 2024 | 12.40 | 12.48 | 12.26 | 12.35 | 12.35 | 120,056,111 |
24 Apr 2024 | 12.43 | 12.47 | 12.33 | 12.45 | 12.45 | 114,904,600 |
23 Apr 2024 | 12.37 | 12.50 | 12.36 | 12.44 | 12.44 | 108,151,491 |
23 Apr 2024 | 0.04 Dividend | |||||
22 Apr 2024 | 12.35 | 12.53 | 12.32 | 12.38 | 12.34 | 104,147,961 |
19 Apr 2024 | 12.39 | 12.50 | 12.31 | 12.33 | 12.29 | 126,170,412 |
18 Apr 2024 | 12.48 | 12.75 | 12.40 | 12.47 | 12.43 | 221,806,404 |
17 Apr 2024 | 12.29 | 12.56 | 12.24 | 12.53 | 12.49 | 197,684,865 |
16 Apr 2024 | 12.35 | 12.52 | 12.19 | 12.24 | 12.20 | 173,926,719 |
15 Apr 2024 | 12.11 | 12.69 | 12.09 | 12.45 | 12.41 | 256,621,475 |
12 Apr 2024 | 12.34 | 12.37 | 12.07 | 12.10 | 12.06 | 138,502,680 |
11 Apr 2024 | 12.33 | 12.48 | 12.28 | 12.32 | 12.28 | 119,030,024 |
10 Apr 2024 | 12.61 | 12.62 | 12.34 | 12.42 | 12.38 | 123,337,942 |
09 Apr 2024 | 12.54 | 12.65 | 12.51 | 12.61 | 12.57 | 89,731,377 |
08 Apr 2024 | 12.70 | 12.71 | 12.51 | 12.53 | 12.49 | 143,606,176 |
03 Apr 2024 | 12.92 | 12.96 | 12.80 | 12.81 | 12.77 | 108,790,726 |
02 Apr 2024 | 13.09 | 13.11 | 12.91 | 12.95 | 12.91 | 119,735,175 |
01 Apr 2024 | 13.04 | 13.14 | 13.03 | 13.09 | 13.05 | 143,497,906 |
29 Mar 2024 | 12.83 | 12.90 | 12.76 | 12.89 | 12.85 | 69,579,153 |
28 Mar 2024 | 12.76 | 13.06 | 12.76 | 12.88 | 12.84 | 150,782,604 |
27 Mar 2024 | 13.10 | 13.11 | 12.79 | 12.79 | 12.75 | 156,438,143 |
26 Mar 2024 | 13.15 | 13.25 | 13.02 | 13.14 | 13.10 | 144,290,207 |
25 Mar 2024 | 13.39 | 13.52 | 13.15 | 13.17 | 13.13 | 207,016,296 |
22 Mar 2024 | 13.79 | 13.80 | 13.55 | 13.55 | 13.51 | 214,347,985 |
21 Mar 2024 | 13.76 | 14.06 | 13.76 | 13.84 | 13.80 | 293,243,805 |
20 Mar 2024 | 13.69 | 13.78 | 13.62 | 13.72 | 13.68 | 154,507,937 |
19 Mar 2024 | 13.90 | 13.90 | 13.71 | 13.71 | 13.67 | 205,284,929 |
18 Mar 2024 | 13.70 | 14.07 | 13.67 | 13.97 | 13.92 | 322,580,447 |
15 Mar 2024 | 13.63 | 13.71 | 13.48 | 13.66 | 13.62 | 165,730,113 |
14 Mar 2024 | 13.72 | 13.87 | 13.54 | 13.63 | 13.59 | 164,036,544 |
13 Mar 2024 | 13.94 | 13.95 | 13.71 | 13.77 | 13.73 | 195,319,813 |
12 Mar 2024 | 13.85 | 14.08 | 13.78 | 13.96 | 13.91 | 288,710,622 |
11 Mar 2024 | 13.59 | 13.79 | 13.52 | 13.79 | 13.75 | 208,220,462 |
08 Mar 2024 | 13.58 | 13.66 | 13.46 | 13.56 | 13.52 | 134,455,091 |
07 Mar 2024 | 13.75 | 13.88 | 13.55 | 13.57 | 13.53 | 197,533,393 |
06 Mar 2024 | 13.73 | 13.98 | 13.70 | 13.79 | 13.75 | 185,842,483 |
05 Mar 2024 | 13.77 | 13.87 | 13.71 | 13.74 | 13.70 | 168,396,901 |
04 Mar 2024 | 13.95 | 13.97 | 13.75 | 13.83 | 13.79 | 194,381,703 |
01 Mar 2024 | 13.99 | 14.17 | 13.83 | 14.00 | 13.95 | 285,350,772 |
29 Feb 2024 | 13.63 | 14.07 | 13.60 | 14.04 | 13.99 | 314,581,900 |
28 Feb 2024 | 14.19 | 14.36 | 13.63 | 13.64 | 13.60 | 424,843,348 |
27 Feb 2024 | 13.75 | 14.03 | 13.70 | 14.02 | 13.97 | 346,102,241 |
26 Feb 2024 | 13.73 | 13.76 | 13.54 | 13.55 | 13.51 | 203,403,800 |
23 Feb 2024 | 13.75 | 13.82 | 13.65 | 13.73 | 13.69 | 205,378,453 |
22 Feb 2024 | 13.50 | 13.82 | 13.47 | 13.73 | 13.69 | 253,511,650 |
21 Feb 2024 | 13.23 | 14.09 | 13.17 | 13.62 | 13.58 | 418,501,187 |
20 Feb 2024 | 13.18 | 13.46 | 13.12 | 13.34 | 13.30 | 216,507,593 |
19 Feb 2024 | 13.35 | 13.35 | 13.03 | 13.23 | 13.19 | 199,151,377 |
08 Feb 2024 | 13.30 | 13.47 | 13.23 | 13.27 | 13.23 | 274,802,459 |
07 Feb 2024 | 13.04 | 13.27 | 13.02 | 13.13 | 13.09 | 287,225,732 |
06 Feb 2024 | 12.19 | 13.28 | 12.12 | 13.20 | 13.16 | 337,673,139 |
05 Feb 2024 | 12.30 | 12.63 | 11.83 | 12.33 | 12.29 | 286,260,917 |
02 Feb 2024 | 12.66 | 12.76 | 12.09 | 12.45 | 12.41 | 243,575,541 |
01 Feb 2024 | 12.42 | 12.89 | 12.41 | 12.69 | 12.65 | 200,894,405 |
31 Jan 2024 | 12.52 | 12.69 | 12.44 | 12.48 | 12.44 | 158,344,503 |
30 Jan 2024 | 12.72 | 12.90 | 12.54 | 12.56 | 12.52 | 159,230,428 |
29 Jan 2024 | 13.12 | 13.21 | 12.82 | 12.82 | 12.78 | 170,918,979 |
26 Jan 2024 | 13.25 | 13.36 | 13.09 | 13.12 | 13.08 | 239,587,775 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |