Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 11.46 | 11.47 | 11.13 | 11.14 | 11.14 | 4,844,489 |
17 May 2024 | 11.61 | 11.68 | 11.40 | 11.45 | 11.45 | 6,638,056 |
16 May 2024 | 11.54 | 11.66 | 11.43 | 11.52 | 11.52 | 14,259,356 |
15 May 2024 | 11.79 | 11.87 | 11.67 | 11.84 | 11.84 | 6,640,829 |
14 May 2024 | 11.63 | 11.91 | 11.63 | 11.77 | 11.77 | 7,490,325 |
13 May 2024 | 11.60 | 11.69 | 11.39 | 11.46 | 11.46 | 7,656,611 |
10 May 2024 | 11.54 | 11.63 | 11.37 | 11.52 | 11.52 | 7,526,727 |
10 May 2024 | 0.47 Dividend | |||||
09 May 2024 | 11.67 | 11.82 | 11.63 | 11.81 | 11.34 | 5,599,850 |
08 May 2024 | 11.88 | 11.94 | 11.62 | 11.65 | 11.19 | 9,297,960 |
07 May 2024 | 11.58 | 11.91 | 11.58 | 11.90 | 11.43 | 7,280,872 |
06 May 2024 | 11.56 | 11.72 | 11.51 | 11.58 | 11.12 | 7,401,335 |
03 May 2024 | 11.63 | 11.75 | 11.41 | 11.48 | 11.02 | 9,092,978 |
02 May 2024 | 11.66 | 11.70 | 11.06 | 11.68 | 11.22 | 17,952,719 |
01 May 2024 | 11.38 | 11.48 | 11.22 | 11.33 | 10.88 | 10,981,618 |
30 Apr 2024 | 11.58 | 11.62 | 11.35 | 11.40 | 10.95 | 9,929,873 |
29 Apr 2024 | 11.38 | 11.77 | 11.38 | 11.73 | 11.26 | 11,199,546 |
26 Apr 2024 | 11.32 | 11.43 | 11.13 | 11.41 | 10.96 | 15,123,869 |
25 Apr 2024 | 11.24 | 11.40 | 11.12 | 11.38 | 10.93 | 19,067,219 |
24 Apr 2024 | 11.49 | 11.51 | 11.27 | 11.40 | 10.95 | 15,238,591 |
23 Apr 2024 | 11.62 | 11.69 | 11.44 | 11.58 | 11.12 | 16,340,851 |
22 Apr 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 11.04 | 25,567,587 |
19 Apr 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 11.82 | 6,887,124 |
18 Apr 2024 | 12.40 | 12.56 | 12.31 | 12.40 | 11.91 | 6,148,089 |
17 Apr 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 11.87 | 7,993,193 |
16 Apr 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 12.05 | 10,574,038 |
15 Apr 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 12.19 | 7,518,998 |
12 Apr 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 12.13 | 10,899,896 |
11 Apr 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 12.44 | 9,124,381 |
10 Apr 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 12.57 | 10,622,559 |
09 Apr 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 12.61 | 8,115,647 |
08 Apr 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 12.22 | 6,200,242 |
05 Apr 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 12.31 | 6,028,342 |
04 Apr 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 12.31 | 7,919,561 |
03 Apr 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 12.47 | 7,927,804 |
02 Apr 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 12.33 | 11,191,085 |
01 Apr 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 12.21 | 9,242,329 |
28 Mar 2024 | 12.89 | 13.02 | 12.81 | 12.96 | 12.44 | 8,301,205 |
27 Mar 2024 | 12.58 | 12.96 | 12.56 | 12.96 | 12.44 | 7,927,743 |
26 Mar 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.05 | 6,321,322 |
25 Mar 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.02 | 10,298,887 |
22 Mar 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.22 | 6,866,405 |
21 Mar 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.34 | 12,899,499 |
20 Mar 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.17 | 11,720,679 |
19 Mar 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 11.95 | 6,499,478 |
18 Mar 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 11.87 | 6,227,164 |
15 Mar 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 11.85 | 15,954,753 |
14 Mar 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 11.94 | 11,313,540 |
13 Mar 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 11.79 | 8,414,452 |
12 Mar 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.51 | 6,890,942 |
11 Mar 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 11.62 | 6,080,101 |
08 Mar 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.38 | 10,660,006 |
07 Mar 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.34 | 12,920,018 |
06 Mar 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.23 | 10,871,809 |
05 Mar 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.31 | 12,737,802 |
04 Mar 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.22 | 20,911,028 |
01 Mar 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 11.58 | 13,451,354 |
29 Feb 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.47 | 21,260,653 |
28 Feb 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.44 | 8,021,088 |
27 Feb 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.48 | 6,533,443 |
26 Feb 2024 | 12.17 | 12.23 | 11.92 | 12.01 | 11.53 | 8,269,794 |
23 Feb 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 11.73 | 8,523,112 |
22 Feb 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.46 | 6,446,848 |
21 Feb 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.47 | 8,035,310 |
20 Feb 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.46 | 13,649,655 |
16 Feb 2024 | 12.30 | 12.33 | 12.11 | 12.15 | 11.67 | 9,857,101 |
15 Feb 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 11.86 | 16,321,734 |
14 Feb 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.05 | 20,309,978 |
13 Feb 2024 | 12.13 | 12.13 | 11.74 | 11.82 | 11.35 | 18,679,252 |
12 Feb 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 11.93 | 12,580,595 |
09 Feb 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 11.61 | 15,226,259 |
08 Feb 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 11.70 | 17,373,694 |
07 Feb 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 11.88 | 16,398,352 |
06 Feb 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 11.93 | 19,536,395 |
05 Feb 2024 | 12.27 | 12.30 | 11.91 | 12.15 | 11.67 | 17,522,501 |
02 Feb 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 11.79 | 19,884,213 |
01 Feb 2024 | 12.12 | 12.30 | 12.06 | 12.30 | 11.81 | 12,987,822 |
31 Jan 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 11.52 | 15,339,112 |
30 Jan 2024 | 12.01 | 12.19 | 12.01 | 12.07 | 11.59 | 10,361,532 |
29 Jan 2024 | 11.83 | 12.15 | 11.77 | 12.09 | 11.61 | 9,828,967 |
26 Jan 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 11.46 | 10,901,796 |
25 Jan 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 11.46 | 13,380,243 |
24 Jan 2024 | 12.02 | 12.05 | 11.81 | 11.83 | 11.36 | 8,750,251 |
23 Jan 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 11.39 | 9,462,396 |
22 Jan 2024 | 11.70 | 11.90 | 11.66 | 11.73 | 11.26 | 9,100,862 |
19 Jan 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 11.19 | 9,350,220 |
18 Jan 2024 | 11.48 | 11.61 | 11.43 | 11.57 | 11.11 | 10,148,688 |
17 Jan 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 10.97 | 13,816,165 |
16 Jan 2024 | 11.29 | 11.58 | 11.28 | 11.46 | 11.00 | 11,487,833 |
12 Jan 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 11.03 | 12,209,128 |
11 Jan 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 11.16 | 16,034,231 |
10 Jan 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 11.35 | 12,698,251 |
09 Jan 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 11.47 | 16,408,109 |
08 Jan 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 11.80 | 15,543,150 |
05 Jan 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 11.58 | 19,512,289 |
04 Jan 2024 | 11.94 | 12.03 | 11.89 | 11.90 | 11.43 | 15,292,049 |
03 Jan 2024 | 11.97 | 12.16 | 11.82 | 11.95 | 11.47 | 18,987,264 |
02 Jan 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 11.68 | 19,803,858 |
29 Dec 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 11.70 | 11,231,628 |
28 Dec 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 11.60 | 7,784,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |