Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.76 | 13.88 | 13.56 | 13.58 | 13.58 | 150,169,000 |
30 Apr 2024 | 13.52 | 13.97 | 13.48 | 13.71 | 13.71 | 449,501,940 |
29 Apr 2024 | 13.35 | 13.62 | 13.34 | 13.53 | 13.53 | 318,678,888 |
26 Apr 2024 | 12.77 | 13.53 | 12.77 | 13.29 | 13.29 | 547,311,613 |
25 Apr 2024 | 13.01 | 13.06 | 12.64 | 12.70 | 12.70 | 358,834,175 |
24 Apr 2024 | 12.66 | 13.07 | 12.64 | 12.98 | 12.98 | 491,299,573 |
22 Apr 2024 | 13.03 | 13.06 | 12.38 | 12.52 | 12.52 | 333,826,829 |
19 Apr 2024 | 12.14 | 12.93 | 12.10 | 12.86 | 12.86 | 509,899,877 |
18 Apr 2024 | 12.35 | 12.46 | 12.16 | 12.27 | 12.27 | 294,173,782 |
17 Apr 2024 | 12.31 | 12.51 | 12.22 | 12.26 | 12.26 | 398,043,896 |
16 Apr 2024 | 12.76 | 12.90 | 12.16 | 12.16 | 12.16 | 357,774,015 |
15 Apr 2024 | 12.71 | 13.12 | 12.68 | 12.71 | 12.71 | 418,491,314 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 12.82 | 13.06 | 12.78 | 12.82 | 12.82 | 409,378,459 |
05 Apr 2024 | 12.58 | 13.20 | 12.41 | 12.76 | 12.76 | 801,959,479 |
04 Apr 2024 | 11.69 | 12.56 | 11.62 | 12.50 | 12.50 | 779,304,289 |
03 Apr 2024 | 11.47 | 11.77 | 11.24 | 11.64 | 11.64 | 511,914,011 |
02 Apr 2024 | 11.51 | 11.88 | 11.36 | 11.43 | 11.43 | 636,129,235 |
01 Apr 2024 | 11.78 | 11.82 | 11.08 | 11.51 | 11.51 | 619,625,651 |
01 Apr 2024 | 0.289058 Dividend | |||||
29 Mar 2024 | 11.24 | 11.55 | 11.24 | 11.39 | 11.10 | 370,147,456 |
28 Mar 2024 | 10.92 | 11.35 | 10.92 | 11.23 | 10.95 | 439,909,309 |
27 Mar 2024 | 11.19 | 11.30 | 10.74 | 10.84 | 10.56 | 351,575,716 |
26 Mar 2024 | 11.44 | 11.58 | 11.07 | 11.12 | 10.84 | 400,829,762 |
25 Mar 2024 | 11.04 | 11.89 | 10.97 | 11.41 | 11.12 | 778,743,938 |
22 Mar 2024 | 11.15 | 11.39 | 10.94 | 11.02 | 10.74 | 415,249,294 |
21 Mar 2024 | 10.90 | 11.39 | 10.83 | 11.15 | 10.87 | 607,049,540 |
20 Mar 2024 | 10.76 | 11.02 | 10.64 | 10.73 | 10.46 | 349,626,231 |
19 Mar 2024 | 10.33 | 10.81 | 10.29 | 10.77 | 10.50 | 288,751,470 |
18 Mar 2024 | 10.27 | 10.52 | 10.22 | 10.33 | 10.07 | 197,664,201 |
15 Mar 2024 | 10.40 | 10.50 | 10.21 | 10.24 | 9.98 | 175,028,748 |
14 Mar 2024 | 10.64 | 10.70 | 10.36 | 10.39 | 10.13 | 232,842,281 |
13 Mar 2024 | 11.07 | 11.18 | 10.51 | 10.60 | 10.33 | 404,178,240 |
12 Mar 2024 | 10.76 | 11.27 | 10.69 | 11.07 | 10.79 | 400,808,295 |
11 Mar 2024 | 11.28 | 11.30 | 10.76 | 10.76 | 10.49 | 405,220,478 |
08 Mar 2024 | 10.38 | 10.93 | 10.32 | 10.86 | 10.58 | 384,571,153 |
07 Mar 2024 | 9.88 | 10.39 | 9.88 | 10.37 | 10.11 | 285,088,881 |
06 Mar 2024 | 9.98 | 10.16 | 9.80 | 9.82 | 9.57 | 239,883,590 |
05 Mar 2024 | 10.34 | 10.41 | 10.10 | 10.10 | 9.84 | 267,111,382 |
04 Mar 2024 | 10.77 | 10.87 | 10.32 | 10.32 | 10.06 | 215,421,371 |
01 Mar 2024 | 11.12 | 11.17 | 10.68 | 10.71 | 10.44 | 183,737,491 |
29 Feb 2024 | 10.96 | 11.18 | 10.90 | 11.10 | 10.82 | 271,880,255 |
28 Feb 2024 | 11.18 | 11.25 | 10.89 | 10.96 | 10.68 | 249,553,180 |
27 Feb 2024 | 11.43 | 11.53 | 11.17 | 11.17 | 10.89 | 219,423,744 |
27 Feb 2024 | 249.99751:100 Stock split | |||||
26 Feb 2024 | 11.50 | 11.60 | 11.22 | 11.46 | 11.17 | 557,389,807 |
23 Feb 2024 | 11.40 | 11.56 | 11.26 | 11.50 | 11.20 | 560,479,987 |
22 Feb 2024 | 11.49 | 11.62 | 11.26 | 11.56 | 11.27 | 690,729,757 |
21 Feb 2024 | 11.38 | 11.61 | 11.27 | 11.46 | 11.17 | 574,467,995 |
20 Feb 2024 | 11.00 | 11.43 | 10.88 | 11.37 | 11.08 | 609,227,777 |
19 Feb 2024 | 11.17 | 11.54 | 10.90 | 10.95 | 10.67 | 664,155,527 |
16 Feb 2024 | 11.09 | 11.21 | 10.97 | 11.14 | 10.85 | 576,357,685 |
15 Feb 2024 | 11.08 | 11.34 | 11.05 | 11.08 | 10.80 | 750,794,332 |
14 Feb 2024 | 10.81 | 11.17 | 10.52 | 11.13 | 10.85 | 772,230,552 |
13 Feb 2024 | 10.94 | 11.12 | 10.77 | 10.86 | 10.59 | 695,921,227 |
12 Feb 2024 | 10.39 | 10.94 | 10.36 | 10.94 | 10.66 | 557,042,542 |
09 Feb 2024 | 10.30 | 10.39 | 10.16 | 10.33 | 10.07 | 347,111,112 |
08 Feb 2024 | 10.30 | 10.42 | 10.26 | 10.26 | 10.00 | 289,236,597 |
07 Feb 2024 | 10.48 | 10.63 | 10.25 | 10.30 | 10.03 | 351,994,927 |
06 Feb 2024 | 10.36 | 10.45 | 10.26 | 10.45 | 10.18 | 290,812,280 |
05 Feb 2024 | 10.42 | 10.52 | 10.25 | 10.34 | 10.08 | 349,213,030 |
02 Feb 2024 | 10.38 | 10.51 | 10.18 | 10.22 | 9.96 | 310,597,367 |
01 Feb 2024 | 10.25 | 10.43 | 10.23 | 10.34 | 10.08 | 326,239,752 |
31 Jan 2024 | 10.25 | 10.34 | 10.05 | 10.26 | 10.00 | 396,496,130 |
30 Jan 2024 | 10.16 | 10.35 | 9.99 | 10.25 | 9.99 | 441,803,595 |
29 Jan 2024 | 10.17 | 10.19 | 9.97 | 10.04 | 9.79 | 240,750,350 |
26 Jan 2024 | 9.94 | 10.17 | 9.91 | 10.12 | 9.86 | 378,290,415 |
25 Jan 2024 | 10.01 | 10.14 | 9.86 | 9.91 | 9.66 | 309,068,207 |
24 Jan 2024 | 9.58 | 10.13 | 9.57 | 9.95 | 9.70 | 482,165,175 |
23 Jan 2024 | 10.15 | 10.18 | 9.50 | 9.55 | 9.31 | 411,233,250 |
22 Jan 2024 | 10.12 | 10.17 | 9.98 | 10.01 | 9.75 | 256,910,035 |
19 Jan 2024 | 10.41 | 10.46 | 10.10 | 10.18 | 9.92 | 401,104,015 |
18 Jan 2024 | 10.46 | 10.73 | 10.33 | 10.34 | 10.08 | 557,769,772 |
17 Jan 2024 | 10.02 | 10.46 | 9.98 | 10.27 | 10.01 | 538,803,345 |
16 Jan 2024 | 10.18 | 10.31 | 10.04 | 10.08 | 9.82 | 443,465,350 |
15 Jan 2024 | 10.30 | 10.38 | 10.07 | 10.08 | 9.82 | 463,123,247 |
12 Jan 2024 | 10.20 | 10.74 | 9.94 | 10.38 | 10.12 | 969,731,015 |
11 Jan 2024 | 10.34 | 10.39 | 10.14 | 10.29 | 10.03 | 603,619,352 |
10 Jan 2024 | 10.05 | 10.33 | 9.96 | 10.28 | 10.02 | 504,477,867 |
09 Jan 2024 | 10.23 | 10.38 | 9.89 | 10.06 | 9.80 | 783,092,900 |
08 Jan 2024 | 9.40 | 10.15 | 9.40 | 10.12 | 9.86 | 754,291,582 |
05 Jan 2024 | 9.18 | 9.30 | 9.10 | 9.27 | 9.04 | 379,446,272 |
04 Jan 2024 | 8.99 | 9.18 | 8.88 | 9.18 | 8.95 | 436,700,690 |
03 Jan 2024 | 9.34 | 9.39 | 8.98 | 8.98 | 8.75 | 306,412,422 |
02 Jan 2024 | 9.53 | 9.57 | 9.26 | 9.38 | 9.14 | 272,335,322 |
29 Dec 2023 | 9.08 | 9.42 | 9.06 | 9.34 | 9.11 | 308,932,912 |
28 Dec 2023 | 8.96 | 9.22 | 8.96 | 9.04 | 8.81 | 266,284,635 |
27 Dec 2023 | 8.90 | 9.08 | 8.63 | 8.94 | 8.71 | 356,752,955 |
26 Dec 2023 | 9.13 | 9.13 | 8.76 | 8.92 | 8.69 | 331,725,907 |
25 Dec 2023 | 9.46 | 9.46 | 8.90 | 9.05 | 8.82 | 225,354,187 |
22 Dec 2023 | 9.63 | 9.81 | 9.46 | 9.51 | 9.27 | 402,620,385 |
21 Dec 2023 | 9.66 | 9.85 | 9.58 | 9.61 | 9.36 | 472,069,520 |
20 Dec 2023 | 9.54 | 9.65 | 9.46 | 9.63 | 9.39 | 402,124,800 |
19 Dec 2023 | 9.86 | 9.92 | 9.46 | 9.53 | 9.29 | 474,981,700 |
18 Dec 2023 | 9.94 | 10.26 | 9.74 | 9.86 | 9.61 | 721,619,977 |
15 Dec 2023 | 9.61 | 10.09 | 9.54 | 9.75 | 9.50 | 649,904,377 |
14 Dec 2023 | 9.10 | 9.62 | 9.05 | 9.61 | 9.36 | 601,545,072 |
13 Dec 2023 | 8.94 | 9.22 | 8.91 | 8.93 | 8.70 | 553,054,167 |
12 Dec 2023 | 8.78 | 9.08 | 8.76 | 8.97 | 8.74 | 616,857,052 |
11 Dec 2023 | 8.90 | 8.98 | 8.76 | 8.78 | 8.55 | 336,625,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |