Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 13.15 | 13.29 | 13.04 | 13.05 | 13.05 | 203,435,900 |
29 Apr 2024 | 13.05 | 13.38 | 12.98 | 13.25 | 13.25 | 418,187,884 |
26 Apr 2024 | 12.65 | 13.20 | 12.51 | 13.12 | 13.12 | 487,706,420 |
25 Apr 2024 | 12.40 | 12.48 | 12.26 | 12.35 | 12.35 | 120,056,111 |
24 Apr 2024 | 12.43 | 12.47 | 12.33 | 12.45 | 12.45 | 114,904,600 |
23 Apr 2024 | 12.37 | 12.50 | 12.36 | 12.44 | 12.44 | 108,151,491 |
23 Apr 2024 | 0.04 Dividend | |||||
22 Apr 2024 | 12.35 | 12.53 | 12.32 | 12.38 | 12.34 | 104,147,961 |
19 Apr 2024 | 12.39 | 12.50 | 12.31 | 12.33 | 12.29 | 126,170,412 |
18 Apr 2024 | 12.48 | 12.75 | 12.40 | 12.47 | 12.43 | 221,806,404 |
17 Apr 2024 | 12.29 | 12.56 | 12.24 | 12.53 | 12.49 | 197,684,865 |
16 Apr 2024 | 12.35 | 12.52 | 12.19 | 12.24 | 12.20 | 173,926,719 |
15 Apr 2024 | 12.11 | 12.69 | 12.09 | 12.45 | 12.41 | 256,621,475 |
12 Apr 2024 | 12.34 | 12.37 | 12.07 | 12.10 | 12.06 | 138,502,680 |
11 Apr 2024 | 12.33 | 12.48 | 12.28 | 12.32 | 12.28 | 119,030,024 |
10 Apr 2024 | 12.61 | 12.62 | 12.34 | 12.42 | 12.38 | 123,337,942 |
09 Apr 2024 | 12.54 | 12.65 | 12.51 | 12.61 | 12.57 | 89,731,377 |
08 Apr 2024 | 12.70 | 12.71 | 12.51 | 12.53 | 12.49 | 143,606,176 |
03 Apr 2024 | 12.92 | 12.96 | 12.80 | 12.81 | 12.77 | 108,790,726 |
02 Apr 2024 | 13.09 | 13.11 | 12.91 | 12.95 | 12.91 | 119,735,175 |
01 Apr 2024 | 13.04 | 13.14 | 13.03 | 13.09 | 13.05 | 143,497,906 |
29 Mar 2024 | 12.83 | 12.90 | 12.76 | 12.89 | 12.85 | 69,579,153 |
28 Mar 2024 | 12.76 | 13.06 | 12.76 | 12.88 | 12.84 | 150,782,604 |
27 Mar 2024 | 13.10 | 13.11 | 12.79 | 12.79 | 12.75 | 156,438,143 |
26 Mar 2024 | 13.15 | 13.25 | 13.02 | 13.14 | 13.10 | 144,290,207 |
25 Mar 2024 | 13.39 | 13.52 | 13.15 | 13.17 | 13.13 | 207,016,296 |
22 Mar 2024 | 13.79 | 13.80 | 13.55 | 13.55 | 13.51 | 214,347,985 |
21 Mar 2024 | 13.76 | 14.06 | 13.76 | 13.84 | 13.80 | 293,243,805 |
20 Mar 2024 | 13.69 | 13.78 | 13.62 | 13.72 | 13.68 | 154,507,937 |
19 Mar 2024 | 13.90 | 13.90 | 13.71 | 13.71 | 13.67 | 205,284,929 |
18 Mar 2024 | 13.70 | 14.07 | 13.67 | 13.97 | 13.92 | 322,580,447 |
15 Mar 2024 | 13.63 | 13.71 | 13.48 | 13.66 | 13.62 | 165,730,113 |
14 Mar 2024 | 13.72 | 13.87 | 13.54 | 13.63 | 13.59 | 164,036,544 |
13 Mar 2024 | 13.94 | 13.95 | 13.71 | 13.77 | 13.73 | 195,319,813 |
12 Mar 2024 | 13.85 | 14.08 | 13.78 | 13.96 | 13.91 | 288,710,622 |
11 Mar 2024 | 13.59 | 13.79 | 13.52 | 13.79 | 13.75 | 208,220,462 |
08 Mar 2024 | 13.58 | 13.66 | 13.46 | 13.56 | 13.52 | 134,455,091 |
07 Mar 2024 | 13.75 | 13.88 | 13.55 | 13.57 | 13.53 | 197,533,393 |
06 Mar 2024 | 13.73 | 13.98 | 13.70 | 13.79 | 13.75 | 185,842,483 |
05 Mar 2024 | 13.77 | 13.87 | 13.71 | 13.74 | 13.70 | 168,396,901 |
04 Mar 2024 | 13.95 | 13.97 | 13.75 | 13.83 | 13.79 | 194,381,703 |
01 Mar 2024 | 13.99 | 14.17 | 13.83 | 14.00 | 13.95 | 285,350,772 |
29 Feb 2024 | 13.63 | 14.07 | 13.60 | 14.04 | 13.99 | 314,581,900 |
28 Feb 2024 | 14.19 | 14.36 | 13.63 | 13.64 | 13.60 | 424,843,348 |
27 Feb 2024 | 13.75 | 14.03 | 13.70 | 14.02 | 13.97 | 346,102,241 |
26 Feb 2024 | 13.73 | 13.76 | 13.54 | 13.55 | 13.51 | 203,403,800 |
23 Feb 2024 | 13.75 | 13.82 | 13.65 | 13.73 | 13.69 | 205,378,453 |
22 Feb 2024 | 13.50 | 13.82 | 13.47 | 13.73 | 13.69 | 253,511,650 |
21 Feb 2024 | 13.23 | 14.09 | 13.17 | 13.62 | 13.58 | 418,501,187 |
20 Feb 2024 | 13.18 | 13.46 | 13.12 | 13.34 | 13.30 | 216,507,593 |
19 Feb 2024 | 13.35 | 13.35 | 13.03 | 13.23 | 13.19 | 199,151,377 |
08 Feb 2024 | 13.30 | 13.47 | 13.23 | 13.27 | 13.23 | 274,802,459 |
07 Feb 2024 | 13.04 | 13.27 | 13.02 | 13.13 | 13.09 | 287,225,732 |
06 Feb 2024 | 12.19 | 13.28 | 12.12 | 13.20 | 13.16 | 337,673,139 |
05 Feb 2024 | 12.30 | 12.63 | 11.83 | 12.33 | 12.29 | 286,260,917 |
02 Feb 2024 | 12.66 | 12.76 | 12.09 | 12.45 | 12.41 | 243,575,541 |
01 Feb 2024 | 12.42 | 12.89 | 12.41 | 12.69 | 12.65 | 200,894,405 |
31 Jan 2024 | 12.52 | 12.69 | 12.44 | 12.48 | 12.44 | 158,344,503 |
30 Jan 2024 | 12.72 | 12.90 | 12.54 | 12.56 | 12.52 | 159,230,428 |
29 Jan 2024 | 13.12 | 13.21 | 12.82 | 12.82 | 12.78 | 170,918,979 |
26 Jan 2024 | 13.25 | 13.36 | 13.09 | 13.12 | 13.08 | 239,587,775 |
25 Jan 2024 | 13.10 | 13.52 | 13.03 | 13.35 | 13.31 | 320,199,835 |
24 Jan 2024 | 12.80 | 13.38 | 12.55 | 13.27 | 13.23 | 356,773,143 |
23 Jan 2024 | 12.42 | 12.84 | 12.36 | 12.71 | 12.67 | 217,321,407 |
22 Jan 2024 | 12.67 | 12.78 | 12.30 | 12.41 | 12.37 | 203,477,019 |
19 Jan 2024 | 12.71 | 12.80 | 12.63 | 12.70 | 12.66 | 144,892,970 |
18 Jan 2024 | 12.32 | 12.88 | 12.28 | 12.82 | 12.78 | 279,432,567 |
17 Jan 2024 | 12.82 | 12.84 | 12.43 | 12.43 | 12.39 | 187,431,893 |
16 Jan 2024 | 12.79 | 12.96 | 12.60 | 12.93 | 12.89 | 181,337,554 |
15 Jan 2024 | 12.88 | 13.08 | 12.81 | 12.83 | 12.79 | 118,966,291 |
12 Jan 2024 | 13.10 | 13.17 | 12.95 | 12.95 | 12.91 | 127,701,139 |
11 Jan 2024 | 12.96 | 13.26 | 12.88 | 13.17 | 13.13 | 159,051,441 |
10 Jan 2024 | 13.03 | 13.19 | 12.91 | 12.98 | 12.94 | 111,993,298 |
09 Jan 2024 | 13.07 | 13.23 | 12.97 | 13.10 | 13.06 | 118,809,455 |
08 Jan 2024 | 13.21 | 13.34 | 13.03 | 13.07 | 13.03 | 141,988,774 |
05 Jan 2024 | 13.44 | 13.61 | 13.22 | 13.28 | 13.24 | 143,309,889 |
04 Jan 2024 | 13.70 | 13.71 | 13.40 | 13.46 | 13.42 | 137,469,188 |
03 Jan 2024 | 13.81 | 13.86 | 13.56 | 13.71 | 13.67 | 121,363,468 |
02 Jan 2024 | 14.04 | 14.05 | 13.79 | 13.80 | 13.76 | 106,437,644 |
29 Dec 2023 | 13.91 | 14.11 | 13.90 | 14.04 | 13.99 | 152,028,539 |
28 Dec 2023 | 13.35 | 14.10 | 13.32 | 13.96 | 13.91 | 252,341,185 |
27 Dec 2023 | 13.69 | 13.74 | 13.01 | 13.42 | 13.38 | 234,297,521 |
26 Dec 2023 | 13.86 | 13.89 | 13.65 | 13.69 | 13.65 | 85,958,197 |
25 Dec 2023 | 13.86 | 13.92 | 13.81 | 13.86 | 13.82 | 67,899,896 |
22 Dec 2023 | 13.89 | 14.01 | 13.76 | 13.89 | 13.85 | 116,280,621 |
21 Dec 2023 | 13.80 | 14.03 | 13.70 | 13.92 | 13.88 | 126,029,417 |
20 Dec 2023 | 14.17 | 14.20 | 13.85 | 13.86 | 13.82 | 138,624,398 |
19 Dec 2023 | 14.15 | 14.24 | 14.06 | 14.17 | 14.12 | 108,158,253 |
18 Dec 2023 | 14.13 | 14.29 | 14.11 | 14.16 | 14.11 | 106,394,036 |
15 Dec 2023 | 14.20 | 14.34 | 14.13 | 14.18 | 14.13 | 106,013,081 |
14 Dec 2023 | 14.27 | 14.35 | 14.13 | 14.15 | 14.10 | 95,040,272 |
13 Dec 2023 | 14.49 | 14.49 | 14.18 | 14.18 | 14.13 | 124,517,266 |
12 Dec 2023 | 14.50 | 14.59 | 14.45 | 14.51 | 14.46 | 101,397,421 |
11 Dec 2023 | 14.30 | 14.65 | 14.13 | 14.58 | 14.53 | 202,599,439 |
08 Dec 2023 | 14.45 | 14.52 | 14.35 | 14.37 | 14.32 | 114,609,542 |
07 Dec 2023 | 14.36 | 14.53 | 14.32 | 14.46 | 14.41 | 108,657,457 |
06 Dec 2023 | 14.45 | 14.54 | 14.37 | 14.41 | 14.36 | 114,414,507 |
05 Dec 2023 | 14.69 | 14.69 | 14.47 | 14.48 | 14.43 | 118,925,626 |
04 Dec 2023 | 14.70 | 14.87 | 14.62 | 14.72 | 14.67 | 118,350,260 |
01 Dec 2023 | 14.64 | 14.77 | 14.49 | 14.72 | 14.67 | 128,162,001 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |