Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 11.71 | 11.71 | 11.46 | 11.65 | 11.65 | 64,659,074 |
13 Jun 2024 | 11.90 | 11.90 | 11.72 | 11.73 | 11.73 | 38,228,983 |
12 Jun 2024 | 11.86 | 12.07 | 11.80 | 11.90 | 11.90 | 51,394,607 |
11 Jun 2024 | 11.71 | 11.98 | 11.58 | 11.91 | 11.91 | 53,190,629 |
07 Jun 2024 | 11.75 | 11.95 | 11.67 | 11.79 | 11.79 | 43,948,778 |
06 Jun 2024 | 12.06 | 12.12 | 11.62 | 11.69 | 11.69 | 88,785,599 |
06 Jun 2024 | 0.150023 Dividend | |||||
05 Jun 2024 | 12.01 | 12.34 | 11.98 | 12.14 | 11.99 | 69,005,361 |
04 Jun 2024 | 11.99 | 12.12 | 11.97 | 12.07 | 11.92 | 46,073,895 |
03 Jun 2024 | 12.12 | 12.24 | 11.97 | 12.03 | 11.88 | 50,860,854 |
31 May 2024 | 12.13 | 12.32 | 12.08 | 12.12 | 11.97 | 54,000,247 |
30 May 2024 | 12.15 | 12.18 | 12.02 | 12.09 | 11.94 | 36,900,894 |
29 May 2024 | 12.15 | 12.28 | 12.13 | 12.17 | 12.02 | 25,302,901 |
28 May 2024 | 12.34 | 12.34 | 12.17 | 12.18 | 12.03 | 36,081,997 |
27 May 2024 | 12.27 | 12.35 | 12.10 | 12.34 | 12.19 | 49,975,547 |
24 May 2024 | 12.40 | 12.49 | 12.26 | 12.27 | 12.12 | 45,975,088 |
23 May 2024 | 12.75 | 12.78 | 12.43 | 12.45 | 12.30 | 59,115,896 |
22 May 2024 | 12.83 | 12.91 | 12.74 | 12.82 | 12.66 | 47,121,349 |
21 May 2024 | 13.01 | 13.02 | 12.80 | 12.84 | 12.68 | 44,168,244 |
20 May 2024 | 12.92 | 13.14 | 12.91 | 13.04 | 12.88 | 80,098,039 |
17 May 2024 | 12.55 | 12.90 | 12.47 | 12.89 | 12.73 | 73,153,892 |
16 May 2024 | 12.61 | 12.75 | 12.46 | 12.58 | 12.42 | 57,698,263 |
15 May 2024 | 12.80 | 12.82 | 12.61 | 12.61 | 12.45 | 50,746,801 |
14 May 2024 | 12.76 | 13.05 | 12.72 | 12.83 | 12.67 | 64,981,215 |
13 May 2024 | 12.79 | 12.83 | 12.65 | 12.76 | 12.60 | 50,074,380 |
10 May 2024 | 13.01 | 13.08 | 12.71 | 12.83 | 12.67 | 58,273,460 |
09 May 2024 | 12.90 | 13.08 | 12.88 | 12.98 | 12.82 | 59,437,989 |
08 May 2024 | 13.18 | 13.28 | 12.87 | 12.91 | 12.75 | 75,344,176 |
07 May 2024 | 13.34 | 13.34 | 13.16 | 13.22 | 13.06 | 64,955,554 |
06 May 2024 | 13.10 | 13.45 | 13.09 | 13.34 | 13.18 | 122,128,743 |
30 Apr 2024 | 13.13 | 13.14 | 12.88 | 12.90 | 12.74 | 79,721,638 |
29 Apr 2024 | 12.58 | 13.33 | 12.53 | 13.12 | 12.96 | 157,233,393 |
26 Apr 2024 | 12.24 | 12.71 | 12.17 | 12.63 | 12.47 | 127,806,378 |
25 Apr 2024 | 11.95 | 12.40 | 11.89 | 12.24 | 12.09 | 98,012,339 |
24 Apr 2024 | 12.01 | 12.08 | 11.81 | 11.96 | 11.81 | 59,724,484 |
23 Apr 2024 | 11.98 | 12.16 | 11.80 | 12.08 | 11.93 | 77,429,725 |
22 Apr 2024 | 12.06 | 12.24 | 11.94 | 11.98 | 11.83 | 84,244,942 |
19 Apr 2024 | 12.36 | 12.37 | 12.02 | 12.14 | 11.99 | 78,874,134 |
18 Apr 2024 | 12.48 | 12.55 | 12.30 | 12.42 | 12.27 | 73,954,618 |
17 Apr 2024 | 12.31 | 12.59 | 12.25 | 12.51 | 12.36 | 76,029,857 |
16 Apr 2024 | 12.40 | 12.52 | 12.22 | 12.24 | 12.09 | 77,141,496 |
15 Apr 2024 | 12.29 | 12.61 | 12.27 | 12.40 | 12.25 | 73,567,751 |
12 Apr 2024 | 12.51 | 12.75 | 12.27 | 12.30 | 12.15 | 61,571,773 |
11 Apr 2024 | 12.52 | 12.65 | 12.48 | 12.51 | 12.36 | 49,190,910 |
10 Apr 2024 | 12.92 | 12.96 | 12.57 | 12.63 | 12.47 | 59,481,549 |
09 Apr 2024 | 12.70 | 13.03 | 12.67 | 13.01 | 12.85 | 63,910,859 |
08 Apr 2024 | 12.89 | 12.89 | 12.68 | 12.69 | 12.53 | 57,594,918 |
03 Apr 2024 | 12.98 | 13.10 | 12.92 | 12.96 | 12.80 | 44,176,691 |
02 Apr 2024 | 13.15 | 13.16 | 12.93 | 12.98 | 12.82 | 42,967,452 |
01 Apr 2024 | 12.82 | 13.20 | 12.81 | 13.13 | 12.97 | 68,578,223 |
29 Mar 2024 | 12.85 | 12.93 | 12.70 | 12.80 | 12.64 | 22,823,648 |
28 Mar 2024 | 12.75 | 13.00 | 12.69 | 12.86 | 12.70 | 57,160,275 |
27 Mar 2024 | 13.07 | 13.20 | 12.81 | 12.81 | 12.65 | 55,737,035 |
26 Mar 2024 | 13.06 | 13.11 | 12.91 | 13.07 | 12.91 | 47,076,353 |
25 Mar 2024 | 13.23 | 13.40 | 13.03 | 13.03 | 12.87 | 58,032,400 |
22 Mar 2024 | 13.61 | 13.70 | 13.22 | 13.27 | 13.11 | 78,616,741 |
21 Mar 2024 | 13.78 | 13.86 | 13.61 | 13.67 | 13.50 | 65,361,201 |
20 Mar 2024 | 13.76 | 13.92 | 13.68 | 13.78 | 13.61 | 53,900,142 |
19 Mar 2024 | 13.99 | 14.02 | 13.80 | 13.80 | 13.63 | 63,606,173 |
18 Mar 2024 | 13.97 | 14.04 | 13.71 | 14.03 | 13.86 | 83,301,495 |
15 Mar 2024 | 14.00 | 14.41 | 13.84 | 13.96 | 13.79 | 115,440,653 |
14 Mar 2024 | 14.30 | 14.42 | 14.05 | 14.10 | 13.93 | 73,926,184 |
13 Mar 2024 | 14.45 | 14.47 | 13.98 | 14.22 | 14.04 | 105,723,568 |
12 Mar 2024 | 14.05 | 14.49 | 14.01 | 14.42 | 14.24 | 127,116,478 |
11 Mar 2024 | 13.53 | 14.03 | 13.50 | 13.99 | 13.82 | 87,252,797 |
08 Mar 2024 | 13.70 | 13.93 | 13.47 | 13.56 | 13.39 | 65,242,098 |
07 Mar 2024 | 14.14 | 14.23 | 13.70 | 13.76 | 13.59 | 80,025,318 |
06 Mar 2024 | 14.30 | 14.34 | 14.08 | 14.18 | 14.00 | 68,612,588 |
05 Mar 2024 | 14.35 | 14.43 | 14.28 | 14.38 | 14.20 | 70,505,221 |
04 Mar 2024 | 14.35 | 14.87 | 14.33 | 14.48 | 14.30 | 76,598,125 |
01 Mar 2024 | 14.58 | 14.58 | 14.31 | 14.45 | 14.27 | 81,473,523 |
29 Feb 2024 | 14.29 | 14.66 | 14.19 | 14.65 | 14.47 | 88,062,028 |
28 Feb 2024 | 14.53 | 15.04 | 14.38 | 14.38 | 14.20 | 109,421,251 |
27 Feb 2024 | 14.35 | 14.55 | 14.26 | 14.55 | 14.37 | 68,019,666 |
26 Feb 2024 | 14.53 | 14.58 | 14.30 | 14.43 | 14.25 | 63,267,638 |
23 Feb 2024 | 14.55 | 14.71 | 14.27 | 14.52 | 14.34 | 67,431,171 |
22 Feb 2024 | 14.50 | 14.62 | 14.37 | 14.58 | 14.40 | 60,123,534 |
21 Feb 2024 | 14.10 | 14.89 | 13.99 | 14.55 | 14.37 | 118,213,569 |
20 Feb 2024 | 14.12 | 14.21 | 13.96 | 14.17 | 13.99 | 58,863,891 |
19 Feb 2024 | 14.12 | 14.30 | 13.94 | 14.19 | 14.01 | 87,830,649 |
08 Feb 2024 | 13.98 | 14.14 | 13.81 | 14.12 | 13.95 | 103,673,390 |
07 Feb 2024 | 14.40 | 14.42 | 13.78 | 13.97 | 13.80 | 152,564,919 |
06 Feb 2024 | 13.19 | 14.44 | 13.12 | 14.40 | 14.22 | 151,195,637 |
05 Feb 2024 | 12.49 | 13.66 | 12.33 | 13.35 | 13.19 | 153,245,660 |
02 Feb 2024 | 13.04 | 13.10 | 12.20 | 12.51 | 12.36 | 74,920,224 |
01 Feb 2024 | 12.67 | 13.12 | 12.66 | 13.03 | 12.87 | 61,456,570 |
31 Jan 2024 | 13.02 | 13.22 | 12.75 | 12.79 | 12.63 | 61,940,018 |
30 Jan 2024 | 13.39 | 13.45 | 13.13 | 13.20 | 13.04 | 53,752,793 |
29 Jan 2024 | 13.80 | 14.01 | 13.47 | 13.48 | 13.31 | 61,275,491 |
26 Jan 2024 | 13.81 | 14.14 | 13.77 | 13.87 | 13.70 | 84,829,939 |
25 Jan 2024 | 13.99 | 14.10 | 13.31 | 13.95 | 13.78 | 127,037,252 |
24 Jan 2024 | 14.20 | 14.27 | 13.65 | 14.01 | 13.84 | 58,896,873 |
23 Jan 2024 | 13.80 | 14.15 | 13.73 | 14.05 | 13.88 | 46,096,444 |
22 Jan 2024 | 14.20 | 14.20 | 13.69 | 13.79 | 13.62 | 49,999,875 |
19 Jan 2024 | 14.21 | 14.39 | 14.08 | 14.21 | 14.03 | 51,529,955 |
18 Jan 2024 | 14.00 | 14.38 | 13.75 | 14.32 | 14.14 | 66,192,641 |
17 Jan 2024 | 14.44 | 14.45 | 14.06 | 14.06 | 13.89 | 39,753,483 |
16 Jan 2024 | 14.52 | 14.59 | 14.20 | 14.45 | 14.27 | 61,418,375 |
15 Jan 2024 | 14.50 | 14.77 | 14.45 | 14.58 | 14.40 | 34,244,058 |
12 Jan 2024 | 14.83 | 15.00 | 14.68 | 14.70 | 14.52 | 42,867,637 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |