Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.62 | 11.69 | 11.51 | 11.57 | 11.57 | 22,252,240 |
02 May 2024 | 11.50 | 11.67 | 11.50 | 11.57 | 11.57 | 9,464,511 |
30 Apr 2024 | 11.68 | 11.70 | 11.44 | 11.51 | 11.51 | 25,476,196 |
29 Apr 2024 | 11.64 | 11.74 | 11.64 | 11.65 | 11.65 | 7,522,153 |
26 Apr 2024 | 11.52 | 11.66 | 11.52 | 11.61 | 11.61 | 6,730,718 |
25 Apr 2024 | 11.58 | 11.59 | 11.32 | 11.46 | 11.46 | 13,720,999 |
24 Apr 2024 | 11.65 | 11.66 | 11.40 | 11.53 | 11.53 | 14,836,731 |
23 Apr 2024 | 11.42 | 11.57 | 11.42 | 11.54 | 11.54 | 8,681,730 |
22 Apr 2024 | 11.46 | 11.48 | 11.29 | 11.45 | 11.45 | 7,766,231 |
19 Apr 2024 | 11.33 | 11.41 | 11.23 | 11.34 | 11.34 | 47,019,115 |
18 Apr 2024 | 11.32 | 11.43 | 11.30 | 11.30 | 11.30 | 11,628,229 |
17 Apr 2024 | 11.16 | 11.35 | 11.13 | 11.21 | 11.21 | 19,753,646 |
16 Apr 2024 | 11.20 | 11.35 | 11.10 | 11.13 | 11.13 | 9,940,105 |
15 Apr 2024 | 11.28 | 11.35 | 11.22 | 11.26 | 11.26 | 8,589,375 |
12 Apr 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 11.25 | 9,700,039 |
11 Apr 2024 | 11.01 | 11.23 | 10.99 | 11.13 | 11.13 | 9,493,482 |
10 Apr 2024 | 11.22 | 11.24 | 10.89 | 11.01 | 11.01 | 9,610,434 |
09 Apr 2024 | 11.15 | 11.22 | 11.07 | 11.13 | 11.13 | 7,782,836 |
08 Apr 2024 | 11.23 | 11.28 | 11.16 | 11.19 | 11.19 | 5,552,935 |
05 Apr 2024 | 11.36 | 11.44 | 11.23 | 11.25 | 11.25 | 11,100,976 |
04 Apr 2024 | 11.43 | 11.51 | 11.41 | 11.43 | 11.43 | 14,329,483 |
03 Apr 2024 | 11.43 | 11.46 | 11.34 | 11.41 | 11.41 | 7,123,155 |
02 Apr 2024 | 11.44 | 11.52 | 11.38 | 11.44 | 11.44 | 10,154,007 |
28 Mar 2024 | 11.63 | 11.64 | 11.47 | 11.49 | 11.49 | 15,825,378 |
27 Mar 2024 | 11.46 | 11.64 | 11.38 | 11.61 | 11.61 | 11,590,506 |
26 Mar 2024 | 11.38 | 11.47 | 11.33 | 11.44 | 11.44 | 18,423,211 |
25 Mar 2024 | 11.30 | 11.41 | 11.26 | 11.38 | 11.38 | 8,302,431 |
22 Mar 2024 | 11.18 | 11.32 | 11.14 | 11.29 | 11.29 | 8,280,649 |
21 Mar 2024 | 11.09 | 11.31 | 11.06 | 11.13 | 11.13 | 13,983,659 |
20 Mar 2024 | 10.98 | 11.11 | 10.98 | 11.07 | 11.07 | 7,876,003 |
19 Mar 2024 | 10.95 | 11.01 | 10.89 | 10.99 | 10.99 | 7,058,499 |
18 Mar 2024 | 10.96 | 11.06 | 10.92 | 10.98 | 10.98 | 9,119,077 |
15 Mar 2024 | 10.88 | 11.06 | 10.88 | 10.98 | 10.98 | 36,429,658 |
14 Mar 2024 | 10.95 | 11.04 | 10.77 | 10.83 | 10.83 | 9,646,791 |
13 Mar 2024 | 10.94 | 11.06 | 10.93 | 10.96 | 10.96 | 33,352,970 |
12 Mar 2024 | 11.07 | 11.10 | 10.85 | 10.85 | 10.85 | 15,998,666 |
11 Mar 2024 | 11.01 | 11.10 | 10.95 | 11.05 | 11.05 | 6,814,176 |
08 Mar 2024 | 10.99 | 11.10 | 10.97 | 10.98 | 10.98 | 8,103,111 |
07 Mar 2024 | 10.80 | 11.15 | 10.80 | 11.10 | 11.10 | 14,304,166 |
06 Mar 2024 | 10.73 | 10.95 | 10.73 | 10.81 | 10.81 | 11,586,567 |
05 Mar 2024 | 10.60 | 10.76 | 10.51 | 10.76 | 10.76 | 11,909,190 |
04 Mar 2024 | 10.59 | 10.63 | 10.47 | 10.58 | 10.58 | 5,505,072 |
01 Mar 2024 | 10.60 | 10.69 | 10.45 | 10.51 | 10.51 | 7,428,634 |
29 Feb 2024 | 10.49 | 10.68 | 10.48 | 10.62 | 10.62 | 21,951,837 |
28 Feb 2024 | 10.54 | 10.56 | 10.43 | 10.48 | 10.48 | 8,208,126 |
27 Feb 2024 | 10.50 | 10.57 | 10.41 | 10.53 | 10.53 | 7,398,157 |
26 Feb 2024 | 10.62 | 10.64 | 10.49 | 10.52 | 10.52 | 5,578,766 |
23 Feb 2024 | 10.70 | 10.73 | 10.57 | 10.63 | 10.63 | 12,529,113 |
22 Feb 2024 | 10.94 | 11.01 | 10.68 | 10.75 | 10.75 | 24,325,282 |
21 Feb 2024 | 10.90 | 10.98 | 10.85 | 10.94 | 10.94 | 7,399,749 |
20 Feb 2024 | 10.79 | 10.94 | 10.76 | 10.90 | 10.90 | 11,460,239 |
19 Feb 2024 | 10.80 | 10.88 | 10.70 | 10.80 | 10.80 | 5,089,314 |
16 Feb 2024 | 10.91 | 10.91 | 10.70 | 10.77 | 10.77 | 9,084,233 |
15 Feb 2024 | 10.78 | 10.90 | 10.77 | 10.85 | 10.85 | 9,607,135 |
14 Feb 2024 | 10.76 | 10.85 | 10.72 | 10.78 | 10.78 | 5,776,969 |
13 Feb 2024 | 10.81 | 10.93 | 10.74 | 10.77 | 10.77 | 7,515,365 |
12 Feb 2024 | 10.69 | 10.81 | 10.69 | 10.78 | 10.78 | 6,422,406 |
09 Feb 2024 | 10.65 | 10.72 | 10.58 | 10.69 | 10.69 | 13,413,610 |
08 Feb 2024 | 10.62 | 10.71 | 10.58 | 10.62 | 10.62 | 17,707,215 |
07 Feb 2024 | 10.82 | 10.86 | 10.61 | 10.67 | 10.67 | 18,201,311 |
06 Feb 2024 | 10.97 | 11.00 | 10.72 | 10.80 | 10.80 | 18,426,065 |
05 Feb 2024 | 11.02 | 11.29 | 10.99 | 11.02 | 11.02 | 10,324,964 |
02 Feb 2024 | 11.20 | 11.22 | 11.03 | 11.05 | 11.05 | 7,954,713 |
01 Feb 2024 | 11.09 | 11.21 | 11.04 | 11.13 | 11.13 | 9,367,206 |
31 Jan 2024 | 11.09 | 11.22 | 11.05 | 11.18 | 11.18 | 12,538,956 |
30 Jan 2024 | 11.02 | 11.14 | 10.97 | 11.10 | 11.10 | 7,862,563 |
29 Jan 2024 | 10.99 | 11.03 | 10.90 | 11.02 | 11.02 | 18,069,394 |
26 Jan 2024 | 11.10 | 11.19 | 10.93 | 10.97 | 10.97 | 10,689,636 |
25 Jan 2024 | 11.16 | 11.16 | 11.01 | 11.07 | 11.07 | 8,100,965 |
24 Jan 2024 | 11.06 | 11.17 | 11.05 | 11.13 | 11.13 | 8,548,141 |
23 Jan 2024 | 11.22 | 11.24 | 11.05 | 11.05 | 11.05 | 18,914,062 |
22 Jan 2024 | 11.23 | 11.29 | 11.17 | 11.26 | 11.26 | 5,955,382 |
19 Jan 2024 | 11.23 | 11.27 | 11.15 | 11.22 | 11.22 | 10,024,791 |
18 Jan 2024 | 11.40 | 11.41 | 11.25 | 11.27 | 11.27 | 11,463,479 |
17 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | 11,832,891 |
16 Jan 2024 | 11.63 | 11.64 | 11.55 | 11.55 | 11.55 | 9,228,465 |
15 Jan 2024 | 11.64 | 11.67 | 11.56 | 11.66 | 11.66 | 17,633,594 |
12 Jan 2024 | 11.57 | 11.69 | 11.57 | 11.68 | 11.68 | 7,794,136 |
11 Jan 2024 | 11.65 | 11.72 | 11.51 | 11.52 | 11.52 | 9,003,574 |
10 Jan 2024 | 11.65 | 11.65 | 11.59 | 11.60 | 11.60 | 12,543,567 |
09 Jan 2024 | 11.74 | 11.77 | 11.59 | 11.64 | 11.64 | 10,503,260 |
09 Jan 2024 | 0.202 Dividend | |||||
08 Jan 2024 | 11.99 | 12.07 | 11.96 | 11.99 | 11.79 | 14,466,437 |
05 Jan 2024 | 11.95 | 12.06 | 11.89 | 12.03 | 11.83 | 10,171,410 |
04 Jan 2024 | 11.89 | 12.05 | 11.89 | 12.03 | 11.83 | 17,462,323 |
03 Jan 2024 | 11.93 | 11.98 | 11.82 | 11.84 | 11.64 | 10,708,600 |
02 Jan 2024 | 12.00 | 12.07 | 11.81 | 11.88 | 11.68 | 12,175,208 |
29 Dec 2023 | 11.86 | 11.92 | 11.85 | 11.87 | 11.67 | 7,592,614 |
28 Dec 2023 | 11.87 | 11.91 | 11.82 | 11.82 | 11.63 | 7,174,163 |
27 Dec 2023 | 11.78 | 11.87 | 11.78 | 11.84 | 11.64 | 6,924,049 |
22 Dec 2023 | 11.80 | 11.91 | 11.78 | 11.86 | 11.66 | 5,974,950 |
21 Dec 2023 | 11.73 | 11.80 | 11.70 | 11.78 | 11.59 | 5,549,635 |
20 Dec 2023 | 11.82 | 11.86 | 11.73 | 11.76 | 11.56 | 10,598,560 |
19 Dec 2023 | 11.73 | 11.89 | 11.72 | 11.82 | 11.63 | 12,214,202 |
18 Dec 2023 | 11.75 | 11.82 | 11.69 | 11.69 | 11.50 | 11,950,598 |
15 Dec 2023 | 11.80 | 11.85 | 11.69 | 11.76 | 11.56 | 31,835,795 |
14 Dec 2023 | 11.90 | 12.02 | 11.81 | 11.82 | 11.63 | 11,435,882 |
13 Dec 2023 | 11.74 | 11.78 | 11.69 | 11.75 | 11.55 | 27,318,856 |
12 Dec 2023 | 11.73 | 11.78 | 11.69 | 11.69 | 11.50 | 9,981,311 |
11 Dec 2023 | 11.79 | 11.81 | 11.73 | 11.75 | 11.55 | 9,338,825 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |