Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.64 | 12.76 | 12.39 | 12.43 | 12.43 | 47,378,577 |
02 May 2024 | 12.40 | 12.55 | 12.36 | 12.49 | 12.49 | 46,868,600 |
01 May 2024 | 12.16 | 12.43 | 12.15 | 12.20 | 12.20 | 48,749,400 |
30 Apr 2024 | 12.60 | 12.60 | 12.13 | 12.15 | 12.15 | 75,890,500 |
29 Apr 2024 | 12.81 | 12.84 | 12.55 | 12.75 | 12.75 | 50,285,600 |
26 Apr 2024 | 12.76 | 13.02 | 12.61 | 12.79 | 12.79 | 57,257,800 |
25 Apr 2024 | 12.85 | 13.18 | 12.63 | 13.04 | 13.04 | 86,944,100 |
24 Apr 2024 | 12.94 | 13.05 | 12.78 | 12.95 | 12.95 | 74,510,400 |
23 Apr 2024 | 13.05 | 13.05 | 12.82 | 12.94 | 12.94 | 62,807,100 |
22 Apr 2024 | 12.31 | 12.90 | 12.25 | 12.88 | 12.88 | 86,462,700 |
19 Apr 2024 | 12.02 | 12.23 | 12.02 | 12.14 | 12.14 | 39,592,900 |
18 Apr 2024 | 12.08 | 12.17 | 11.98 | 12.06 | 12.06 | 39,902,100 |
17 Apr 2024 | 12.14 | 12.25 | 12.02 | 12.04 | 12.04 | 43,646,600 |
16 Apr 2024 | 12.14 | 12.25 | 11.94 | 12.09 | 12.09 | 56,392,200 |
15 Apr 2024 | 12.74 | 12.82 | 12.18 | 12.23 | 12.23 | 59,484,400 |
12 Apr 2024 | 12.92 | 12.92 | 12.50 | 12.61 | 12.61 | 52,319,600 |
11 Apr 2024 | 13.11 | 13.14 | 12.91 | 13.04 | 13.04 | 38,383,100 |
10 Apr 2024 | 13.26 | 13.29 | 12.95 | 13.06 | 13.06 | 51,395,000 |
09 Apr 2024 | 13.47 | 13.59 | 13.34 | 13.54 | 13.54 | 35,542,700 |
08 Apr 2024 | 13.35 | 13.54 | 13.35 | 13.41 | 13.41 | 29,900,500 |
05 Apr 2024 | 13.27 | 13.40 | 13.09 | 13.28 | 13.28 | 46,877,400 |
04 Apr 2024 | 13.90 | 13.95 | 13.17 | 13.21 | 13.21 | 67,812,400 |
03 Apr 2024 | 13.25 | 13.68 | 13.23 | 13.65 | 13.65 | 57,498,900 |
02 Apr 2024 | 13.16 | 13.37 | 13.09 | 13.28 | 13.28 | 42,653,400 |
01 Apr 2024 | 13.33 | 13.38 | 13.14 | 13.29 | 13.29 | 35,898,300 |
28 Mar 2024 | 13.07 | 13.30 | 13.05 | 13.28 | 13.28 | 61,846,400 |
27 Mar 2024 | 12.53 | 13.07 | 12.52 | 13.06 | 13.06 | 53,555,800 |
26 Mar 2024 | 12.96 | 12.96 | 12.43 | 12.44 | 12.44 | 67,140,200 |
25 Mar 2024 | 12.92 | 13.06 | 12.74 | 12.90 | 12.90 | 39,063,500 |
22 Mar 2024 | 12.87 | 12.96 | 12.85 | 12.91 | 12.91 | 33,125,200 |
21 Mar 2024 | 12.92 | 13.06 | 12.79 | 12.92 | 12.92 | 55,822,500 |
20 Mar 2024 | 12.26 | 12.92 | 12.26 | 12.90 | 12.90 | 67,721,500 |
19 Mar 2024 | 12.11 | 12.35 | 12.11 | 12.30 | 12.30 | 32,668,700 |
18 Mar 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 12.18 | 36,599,200 |
15 Mar 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 12.06 | 88,214,500 |
14 Mar 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 12.08 | 52,619,900 |
13 Mar 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 12.37 | 50,595,300 |
12 Mar 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 12.11 | 31,245,200 |
11 Mar 2024 | 12.13 | 12.24 | 12.08 | 12.11 | 12.11 | 35,135,400 |
08 Mar 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 12.18 | 54,590,300 |
07 Mar 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 12.41 | 38,971,000 |
06 Mar 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 12.38 | 48,834,500 |
05 Mar 2024 | 12.65 | 12.74 | 12.50 | 12.58 | 12.58 | 47,896,200 |
04 Mar 2024 | 12.57 | 13.03 | 12.57 | 12.74 | 12.74 | 81,871,700 |
01 Mar 2024 | 12.53 | 12.64 | 12.32 | 12.45 | 12.45 | 48,740,500 |
29 Feb 2024 | 12.37 | 12.47 | 12.32 | 12.44 | 12.44 | 43,098,500 |
28 Feb 2024 | 11.97 | 12.40 | 11.96 | 12.30 | 12.30 | 51,447,900 |
27 Feb 2024 | 12.02 | 12.17 | 11.96 | 12.00 | 12.00 | 36,508,800 |
26 Feb 2024 | 12.13 | 12.27 | 11.95 | 11.95 | 11.95 | 40,241,300 |
23 Feb 2024 | 12.10 | 12.26 | 12.09 | 12.14 | 12.14 | 32,152,100 |
22 Feb 2024 | 12.13 | 12.24 | 12.05 | 12.12 | 12.12 | 36,980,500 |
21 Feb 2024 | 12.21 | 12.32 | 12.05 | 12.14 | 12.14 | 41,910,300 |
20 Feb 2024 | 12.19 | 12.33 | 12.10 | 12.25 | 12.25 | 44,591,000 |
16 Feb 2024 | 12.42 | 12.51 | 12.26 | 12.30 | 12.30 | 43,172,000 |
15 Feb 2024 | 12.35 | 12.55 | 12.31 | 12.52 | 12.52 | 57,811,800 |
15 Feb 2024 | 0.33 Dividend | |||||
14 Feb 2024 | 12.72 | 12.79 | 12.52 | 12.56 | 12.23 | 52,978,800 |
13 Feb 2024 | 12.77 | 12.90 | 12.48 | 12.68 | 12.35 | 67,907,700 |
12 Feb 2024 | 12.68 | 13.07 | 12.64 | 12.98 | 12.64 | 54,036,500 |
09 Feb 2024 | 12.81 | 12.92 | 12.64 | 12.68 | 12.35 | 47,649,600 |
08 Feb 2024 | 12.87 | 12.90 | 12.54 | 12.83 | 12.49 | 68,653,900 |
07 Feb 2024 | 12.73 | 12.98 | 12.20 | 12.80 | 12.46 | 137,224,000 |
06 Feb 2024 | 11.64 | 12.10 | 11.62 | 12.07 | 11.75 | 98,636,800 |
05 Feb 2024 | 12.01 | 12.08 | 11.54 | 11.59 | 11.29 | 81,026,800 |
02 Feb 2024 | 12.03 | 12.19 | 11.94 | 12.14 | 11.82 | 73,087,000 |
01 Feb 2024 | 11.82 | 12.14 | 11.62 | 12.10 | 11.78 | 81,065,800 |
31 Jan 2024 | 11.76 | 11.99 | 11.72 | 11.72 | 11.41 | 74,558,900 |
30 Jan 2024 | 11.77 | 11.87 | 11.62 | 11.78 | 11.47 | 70,213,300 |
29 Jan 2024 | 11.38 | 11.56 | 11.30 | 11.55 | 11.25 | 58,249,600 |
26 Jan 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 11.09 | 35,837,000 |
25 Jan 2024 | 11.09 | 11.36 | 11.03 | 11.34 | 11.04 | 49,356,700 |
24 Jan 2024 | 11.44 | 11.45 | 11.00 | 11.03 | 10.74 | 59,064,600 |
23 Jan 2024 | 11.36 | 11.46 | 11.24 | 11.37 | 11.07 | 45,465,200 |
22 Jan 2024 | 11.23 | 11.40 | 11.14 | 11.20 | 10.91 | 45,479,600 |
19 Jan 2024 | 10.94 | 11.22 | 10.83 | 11.20 | 10.91 | 61,071,900 |
18 Jan 2024 | 11.25 | 11.31 | 10.96 | 10.99 | 10.70 | 71,667,200 |
17 Jan 2024 | 11.17 | 11.31 | 11.11 | 11.27 | 10.97 | 52,671,300 |
16 Jan 2024 | 11.30 | 11.50 | 11.18 | 11.46 | 11.16 | 45,207,700 |
12 Jan 2024 | 11.65 | 11.77 | 11.41 | 11.46 | 11.16 | 55,017,300 |
11 Jan 2024 | 11.75 | 11.77 | 11.57 | 11.71 | 11.40 | 48,692,000 |
10 Jan 2024 | 11.83 | 11.86 | 11.71 | 11.83 | 11.52 | 37,539,200 |
09 Jan 2024 | 11.81 | 11.90 | 11.77 | 11.84 | 11.53 | 49,536,700 |
08 Jan 2024 | 11.85 | 12.05 | 11.79 | 11.97 | 11.66 | 41,514,400 |
05 Jan 2024 | 11.65 | 12.04 | 11.63 | 11.85 | 11.54 | 44,409,300 |
04 Jan 2024 | 11.76 | 11.82 | 11.63 | 11.68 | 11.37 | 54,920,300 |
03 Jan 2024 | 12.02 | 12.03 | 11.64 | 11.71 | 11.40 | 70,120,100 |
02 Jan 2024 | 12.04 | 12.38 | 11.94 | 12.16 | 11.84 | 47,494,800 |
29 Dec 2023 | 12.35 | 12.39 | 12.16 | 12.19 | 11.87 | 40,902,400 |
28 Dec 2023 | 12.38 | 12.43 | 12.28 | 12.34 | 12.02 | 26,688,500 |
27 Dec 2023 | 12.43 | 12.45 | 12.23 | 12.39 | 12.06 | 39,891,300 |
26 Dec 2023 | 12.39 | 12.50 | 12.37 | 12.45 | 12.12 | 26,293,700 |
22 Dec 2023 | 12.32 | 12.46 | 12.28 | 12.35 | 12.03 | 43,718,600 |
21 Dec 2023 | 11.93 | 12.36 | 11.90 | 12.34 | 12.02 | 66,424,600 |
20 Dec 2023 | 11.97 | 12.14 | 11.79 | 11.80 | 11.49 | 54,981,100 |
19 Dec 2023 | 11.97 | 12.07 | 11.89 | 12.02 | 11.70 | 35,722,900 |
18 Dec 2023 | 11.99 | 12.08 | 11.91 | 11.93 | 11.62 | 43,424,400 |
15 Dec 2023 | 12.07 | 12.18 | 11.93 | 12.02 | 11.70 | 85,271,700 |
14 Dec 2023 | 11.47 | 12.13 | 11.47 | 12.08 | 11.76 | 110,777,600 |
13 Dec 2023 | 11.03 | 11.29 | 10.80 | 11.24 | 10.94 | 68,066,700 |
12 Dec 2023 | 11.09 | 11.20 | 11.05 | 11.16 | 10.87 | 40,206,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |