Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.65 | 12.67 | 12.45 | 12.61 | 12.61 | 23,066,282 |
02 May 2024 | 12.45 | 12.56 | 12.34 | 12.52 | 12.52 | 27,528,800 |
01 May 2024 | 12.19 | 12.38 | 12.10 | 12.20 | 12.20 | 14,475,000 |
30 Apr 2024 | 12.27 | 12.29 | 12.14 | 12.17 | 12.17 | 28,309,500 |
29 Apr 2024 | 12.34 | 12.51 | 12.33 | 12.49 | 12.49 | 20,450,800 |
26 Apr 2024 | 12.18 | 12.35 | 12.16 | 12.28 | 12.28 | 21,435,400 |
25 Apr 2024 | 12.12 | 12.13 | 11.97 | 12.06 | 12.06 | 32,970,900 |
24 Apr 2024 | 12.42 | 12.46 | 12.21 | 12.37 | 12.37 | 36,338,900 |
23 Apr 2024 | 12.05 | 12.29 | 11.96 | 12.21 | 12.21 | 31,418,400 |
22 Apr 2024 | 12.02 | 12.28 | 11.95 | 12.20 | 12.20 | 31,241,100 |
19 Apr 2024 | 11.85 | 12.23 | 11.84 | 12.18 | 12.18 | 34,855,600 |
18 Apr 2024 | 11.89 | 11.97 | 11.74 | 11.84 | 11.84 | 25,806,200 |
17 Apr 2024 | 12.06 | 12.14 | 11.81 | 11.85 | 11.85 | 34,810,500 |
16 Apr 2024 | 11.69 | 11.74 | 11.52 | 11.67 | 11.67 | 41,041,100 |
15 Apr 2024 | 12.03 | 12.14 | 11.95 | 12.00 | 12.00 | 32,461,300 |
12 Apr 2024 | 12.25 | 12.37 | 11.96 | 12.02 | 12.02 | 31,162,500 |
11 Apr 2024 | 12.16 | 12.23 | 12.06 | 12.17 | 12.17 | 25,353,500 |
10 Apr 2024 | 12.22 | 12.35 | 12.08 | 12.15 | 12.15 | 28,889,900 |
09 Apr 2024 | 12.60 | 12.67 | 12.38 | 12.50 | 12.50 | 33,572,500 |
08 Apr 2024 | 12.07 | 12.56 | 12.06 | 12.50 | 12.50 | 60,994,600 |
05 Apr 2024 | 11.95 | 11.95 | 11.73 | 11.80 | 11.80 | 23,080,400 |
04 Apr 2024 | 12.12 | 12.20 | 11.90 | 11.92 | 11.92 | 41,717,900 |
03 Apr 2024 | 12.11 | 12.15 | 11.93 | 12.08 | 12.08 | 30,003,700 |
02 Apr 2024 | 12.21 | 12.41 | 12.19 | 12.27 | 12.27 | 33,293,700 |
01 Apr 2024 | 12.24 | 12.29 | 12.05 | 12.11 | 12.11 | 26,536,600 |
28 Mar 2024 | 12.06 | 12.19 | 12.04 | 12.19 | 12.19 | 28,231,800 |
27 Mar 2024 | 11.97 | 12.19 | 11.96 | 12.17 | 12.17 | 22,717,200 |
26 Mar 2024 | 12.11 | 12.15 | 11.94 | 12.02 | 12.02 | 19,303,100 |
25 Mar 2024 | 12.24 | 12.31 | 12.16 | 12.16 | 12.16 | 13,617,300 |
22 Mar 2024 | 12.29 | 12.33 | 12.18 | 12.18 | 12.18 | 12,988,200 |
21 Mar 2024 | 12.51 | 12.55 | 12.37 | 12.38 | 12.38 | 18,904,100 |
20 Mar 2024 | 12.20 | 12.42 | 12.14 | 12.38 | 12.38 | 23,566,100 |
19 Mar 2024 | 12.29 | 12.32 | 12.21 | 12.21 | 12.21 | 22,059,500 |
18 Mar 2024 | 12.14 | 12.15 | 11.99 | 12.12 | 12.12 | 25,547,700 |
15 Mar 2024 | 11.97 | 12.04 | 11.88 | 11.96 | 11.96 | 29,461,900 |
14 Mar 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 12.11 | 30,414,600 |
13 Mar 2024 | 12.14 | 12.34 | 12.08 | 12.28 | 12.28 | 57,827,200 |
12 Mar 2024 | 12.46 | 12.52 | 12.18 | 12.21 | 12.21 | 57,921,400 |
12 Mar 2024 | 0.552 Dividend | |||||
11 Mar 2024 | 12.84 | 12.94 | 12.79 | 12.83 | 12.28 | 48,299,300 |
08 Mar 2024 | 13.38 | 13.40 | 13.18 | 13.19 | 12.62 | 38,455,300 |
07 Mar 2024 | 13.65 | 13.68 | 13.46 | 13.49 | 12.91 | 22,602,100 |
06 Mar 2024 | 13.44 | 13.56 | 13.44 | 13.47 | 12.89 | 20,858,000 |
05 Mar 2024 | 13.33 | 13.39 | 13.20 | 13.23 | 12.66 | 28,324,100 |
04 Mar 2024 | 13.48 | 13.52 | 13.40 | 13.44 | 12.86 | 14,809,900 |
01 Mar 2024 | 13.41 | 13.53 | 13.34 | 13.49 | 12.91 | 18,882,100 |
29 Feb 2024 | 13.45 | 13.53 | 13.39 | 13.41 | 12.83 | 19,589,700 |
28 Feb 2024 | 13.49 | 13.49 | 13.34 | 13.37 | 12.79 | 21,413,600 |
27 Feb 2024 | 13.45 | 13.68 | 13.42 | 13.62 | 13.03 | 25,506,300 |
26 Feb 2024 | 13.26 | 13.27 | 13.09 | 13.17 | 12.60 | 27,558,200 |
23 Feb 2024 | 13.75 | 13.76 | 13.45 | 13.47 | 12.89 | 27,600,500 |
22 Feb 2024 | 13.58 | 13.62 | 13.48 | 13.51 | 12.93 | 33,413,100 |
21 Feb 2024 | 13.41 | 13.52 | 13.38 | 13.43 | 12.85 | 18,448,200 |
20 Feb 2024 | 13.44 | 13.44 | 13.20 | 13.37 | 12.79 | 39,600,300 |
16 Feb 2024 | 13.37 | 13.77 | 13.36 | 13.63 | 13.04 | 34,096,900 |
15 Feb 2024 | 13.17 | 13.24 | 13.14 | 13.23 | 12.66 | 18,601,300 |
14 Feb 2024 | 13.27 | 13.44 | 13.17 | 13.25 | 12.68 | 20,104,500 |
13 Feb 2024 | 13.31 | 13.35 | 13.06 | 13.16 | 12.59 | 16,482,200 |
12 Feb 2024 | 13.29 | 13.57 | 13.23 | 13.43 | 12.85 | 15,738,500 |
09 Feb 2024 | 13.26 | 13.33 | 13.15 | 13.26 | 12.69 | 17,703,500 |
08 Feb 2024 | 13.44 | 13.44 | 13.22 | 13.27 | 12.70 | 30,311,000 |
07 Feb 2024 | 13.43 | 13.51 | 13.39 | 13.49 | 12.91 | 18,090,300 |
06 Feb 2024 | 13.35 | 13.47 | 13.33 | 13.41 | 12.83 | 23,668,400 |
05 Feb 2024 | 13.20 | 13.20 | 13.03 | 13.14 | 12.57 | 27,078,900 |
02 Feb 2024 | 13.48 | 13.50 | 13.27 | 13.29 | 12.72 | 25,213,800 |
01 Feb 2024 | 13.64 | 13.80 | 13.61 | 13.72 | 13.13 | 15,902,100 |
31 Jan 2024 | 13.79 | 13.89 | 13.67 | 13.69 | 13.10 | 23,886,100 |
30 Jan 2024 | 13.84 | 13.96 | 13.63 | 13.89 | 13.29 | 24,436,400 |
29 Jan 2024 | 13.97 | 14.00 | 13.83 | 13.99 | 13.39 | 15,742,100 |
26 Jan 2024 | 13.94 | 14.21 | 13.92 | 14.17 | 13.56 | 22,598,700 |
25 Jan 2024 | 14.18 | 14.27 | 13.68 | 13.85 | 13.25 | 46,467,900 |
24 Jan 2024 | 14.40 | 14.47 | 14.15 | 14.17 | 13.56 | 30,016,800 |
23 Jan 2024 | 13.92 | 14.06 | 13.86 | 14.03 | 13.43 | 35,572,600 |
22 Jan 2024 | 13.55 | 13.74 | 13.53 | 13.62 | 13.03 | 30,192,900 |
19 Jan 2024 | 13.93 | 13.97 | 13.79 | 13.80 | 13.21 | 43,415,900 |
18 Jan 2024 | 14.12 | 14.14 | 14.01 | 14.04 | 13.44 | 26,767,400 |
17 Jan 2024 | 14.11 | 14.18 | 13.99 | 14.06 | 13.46 | 28,028,800 |
16 Jan 2024 | 14.50 | 14.54 | 14.25 | 14.31 | 13.69 | 27,908,400 |
12 Jan 2024 | 14.95 | 15.02 | 14.73 | 14.77 | 14.13 | 15,322,900 |
11 Jan 2024 | 14.89 | 14.93 | 14.73 | 14.88 | 14.24 | 20,917,800 |
10 Jan 2024 | 14.76 | 14.80 | 14.69 | 14.77 | 14.13 | 16,025,000 |
09 Jan 2024 | 15.03 | 15.07 | 14.90 | 14.93 | 14.29 | 13,918,600 |
08 Jan 2024 | 15.12 | 15.30 | 15.05 | 15.27 | 14.61 | 13,374,700 |
05 Jan 2024 | 15.26 | 15.40 | 15.20 | 15.30 | 14.64 | 14,499,600 |
04 Jan 2024 | 15.44 | 15.52 | 15.35 | 15.43 | 14.77 | 17,245,100 |
03 Jan 2024 | 15.44 | 15.66 | 15.42 | 15.62 | 14.95 | 15,678,800 |
02 Jan 2024 | 15.88 | 15.99 | 15.58 | 15.71 | 15.03 | 15,975,000 |
29 Dec 2023 | 15.81 | 15.87 | 15.68 | 15.86 | 15.18 | 9,238,200 |
28 Dec 2023 | 15.94 | 16.02 | 15.89 | 15.89 | 15.21 | 9,426,600 |
27 Dec 2023 | 15.96 | 16.08 | 15.94 | 16.01 | 15.32 | 12,392,100 |
26 Dec 2023 | 15.97 | 16.05 | 15.92 | 15.93 | 15.24 | 13,122,500 |
22 Dec 2023 | 15.92 | 15.92 | 15.69 | 15.74 | 15.06 | 15,425,500 |
21 Dec 2023 | 15.64 | 15.84 | 15.63 | 15.77 | 15.09 | 17,253,800 |
20 Dec 2023 | 15.40 | 15.43 | 15.17 | 15.18 | 14.53 | 18,300,900 |
19 Dec 2023 | 15.36 | 15.44 | 15.33 | 15.36 | 14.70 | 21,981,000 |
18 Dec 2023 | 15.04 | 15.23 | 15.03 | 15.20 | 14.55 | 20,641,000 |
15 Dec 2023 | 14.99 | 15.01 | 14.91 | 14.96 | 14.32 | 17,744,000 |
14 Dec 2023 | 14.98 | 15.16 | 14.96 | 14.97 | 14.33 | 25,031,500 |
13 Dec 2023 | 14.66 | 14.89 | 14.51 | 14.84 | 14.20 | 24,976,500 |
12 Dec 2023 | 14.80 | 14.82 | 14.60 | 14.65 | 14.02 | 13,796,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |