Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.46 | 10.71 | 10.44 | 10.52 | 10.52 | 17,287,600 |
02 May 2024 | 9.89 | 10.48 | 9.85 | 10.39 | 10.39 | 28,886,500 |
30 Apr 2024 | 9.93 | 9.97 | 9.57 | 9.77 | 9.77 | 16,960,600 |
30 Apr 2024 | 0.411857 Dividend | |||||
30 Apr 2024 | 130:100 Stock split | |||||
29 Apr 2024 | 9.71 | 9.85 | 9.69 | 9.76 | 9.35 | 11,585,080 |
26 Apr 2024 | 9.78 | 9.83 | 9.67 | 9.68 | 9.28 | 10,618,790 |
25 Apr 2024 | 9.86 | 9.94 | 9.69 | 9.70 | 9.29 | 15,410,460 |
24 Apr 2024 | 9.90 | 9.95 | 9.79 | 9.85 | 9.44 | 11,183,640 |
23 Apr 2024 | 9.93 | 9.95 | 9.81 | 9.90 | 9.48 | 10,570,690 |
22 Apr 2024 | 10.14 | 10.14 | 9.91 | 9.98 | 9.56 | 15,068,820 |
19 Apr 2024 | 10.01 | 10.18 | 9.97 | 10.08 | 9.66 | 30,861,090 |
18 Apr 2024 | 9.91 | 10.06 | 9.86 | 10.05 | 9.62 | 18,049,590 |
17 Apr 2024 | 9.90 | 9.99 | 9.75 | 9.91 | 9.49 | 16,712,410 |
16 Apr 2024 | 9.94 | 9.98 | 9.81 | 9.86 | 9.45 | 18,720,520 |
15 Apr 2024 | 9.88 | 9.99 | 9.70 | 9.98 | 9.56 | 20,678,060 |
12 Apr 2024 | 10.06 | 10.12 | 9.87 | 9.88 | 9.47 | 10,836,150 |
11 Apr 2024 | 10.11 | 10.18 | 10.02 | 10.08 | 9.66 | 12,780,170 |
10 Apr 2024 | 10.18 | 10.26 | 10.08 | 10.11 | 9.68 | 20,658,820 |
09 Apr 2024 | 10.04 | 10.24 | 10.04 | 10.24 | 9.81 | 10,817,430 |
08 Apr 2024 | 9.91 | 10.08 | 9.86 | 10.04 | 9.61 | 9,397,180 |
05 Apr 2024 | 9.91 | 10.02 | 9.87 | 9.90 | 9.48 | 10,845,120 |
04 Apr 2024 | 9.81 | 10.09 | 9.78 | 9.95 | 9.53 | 14,240,200 |
03 Apr 2024 | 9.75 | 9.82 | 9.64 | 9.79 | 9.38 | 14,408,420 |
02 Apr 2024 | 9.80 | 9.83 | 9.69 | 9.75 | 9.34 | 12,066,210 |
01 Apr 2024 | 9.69 | 9.90 | 9.68 | 9.76 | 9.35 | 25,008,620 |
28 Mar 2024 | 9.71 | 9.87 | 9.63 | 9.66 | 9.25 | 16,481,010 |
27 Mar 2024 | 9.46 | 9.71 | 9.40 | 9.69 | 9.28 | 17,353,180 |
27 Mar 2024 | 0.351132 Dividend | |||||
26 Mar 2024 | 9.59 | 9.81 | 9.48 | 9.59 | 8.85 | 25,781,600 |
25 Mar 2024 | 9.49 | 9.65 | 9.44 | 9.57 | 8.83 | 14,143,610 |
22 Mar 2024 | 9.37 | 9.52 | 9.25 | 9.50 | 8.77 | 17,418,570 |
21 Mar 2024 | 9.15 | 9.31 | 9.15 | 9.28 | 8.56 | 12,978,940 |
20 Mar 2024 | 8.89 | 9.17 | 8.89 | 9.15 | 8.45 | 15,445,820 |
19 Mar 2024 | 8.91 | 8.96 | 8.82 | 8.88 | 8.20 | 14,363,570 |
18 Mar 2024 | 8.75 | 8.95 | 8.72 | 8.91 | 8.22 | 17,506,450 |
15 Mar 2024 | 8.58 | 8.79 | 8.58 | 8.79 | 8.11 | 31,965,310 |
14 Mar 2024 | 8.88 | 8.90 | 8.52 | 8.54 | 7.88 | 41,212,860 |
13 Mar 2024 | 9.19 | 9.28 | 8.90 | 8.91 | 8.22 | 18,872,100 |
12 Mar 2024 | 9.15 | 9.27 | 9.08 | 9.20 | 8.49 | 8,412,690 |
11 Mar 2024 | 9.18 | 9.22 | 9.08 | 9.12 | 8.41 | 8,531,900 |
08 Mar 2024 | 9.06 | 9.27 | 9.02 | 9.21 | 8.50 | 10,746,840 |
07 Mar 2024 | 9.18 | 9.18 | 8.88 | 9.08 | 8.38 | 22,533,810 |
06 Mar 2024 | 9.20 | 9.31 | 9.20 | 9.24 | 8.52 | 15,306,590 |
05 Mar 2024 | 9.18 | 9.28 | 9.15 | 9.17 | 8.46 | 10,357,880 |
04 Mar 2024 | 9.31 | 9.35 | 9.14 | 9.18 | 8.47 | 12,869,610 |
01 Mar 2024 | 9.21 | 9.46 | 9.21 | 9.29 | 8.57 | 27,145,560 |
29 Feb 2024 | 9.12 | 9.25 | 9.11 | 9.21 | 8.50 | 27,921,010 |
28 Feb 2024 | 9.05 | 9.15 | 9.03 | 9.12 | 8.42 | 9,799,920 |
27 Feb 2024 | 9.05 | 9.15 | 8.98 | 9.04 | 8.34 | 11,399,960 |
26 Feb 2024 | 8.92 | 8.98 | 8.90 | 8.95 | 8.26 | 11,438,050 |
23 Feb 2024 | 9.05 | 9.08 | 8.88 | 8.92 | 8.23 | 10,240,620 |
22 Feb 2024 | 9.05 | 9.20 | 8.97 | 9.05 | 8.35 | 13,609,180 |
21 Feb 2024 | 9.25 | 9.28 | 9.01 | 9.05 | 8.35 | 13,608,530 |
20 Feb 2024 | 9.13 | 9.34 | 8.98 | 9.24 | 8.52 | 22,179,950 |
19 Feb 2024 | 9.00 | 9.17 | 8.97 | 9.15 | 8.44 | 7,688,460 |
16 Feb 2024 | 8.88 | 9.02 | 8.85 | 8.97 | 8.28 | 16,027,440 |
15 Feb 2024 | 8.72 | 8.87 | 8.70 | 8.81 | 8.13 | 8,555,040 |
14 Feb 2024 | 8.75 | 8.75 | 8.64 | 8.68 | 8.01 | 11,299,600 |
09 Feb 2024 | 8.65 | 8.79 | 8.60 | 8.75 | 8.08 | 11,830,650 |
08 Feb 2024 | 8.69 | 8.76 | 8.59 | 8.64 | 7.97 | 16,663,270 |
07 Feb 2024 | 8.85 | 8.92 | 8.73 | 8.75 | 8.08 | 20,366,710 |
06 Feb 2024 | 8.75 | 8.88 | 8.72 | 8.83 | 8.15 | 10,993,320 |
05 Feb 2024 | 8.74 | 8.78 | 8.54 | 8.75 | 8.07 | 15,151,110 |
02 Feb 2024 | 9.06 | 9.08 | 8.68 | 8.74 | 8.06 | 14,589,380 |
01 Feb 2024 | 8.94 | 9.02 | 8.82 | 9.02 | 8.32 | 10,428,210 |
31 Jan 2024 | 8.88 | 9.01 | 8.84 | 8.86 | 8.18 | 14,837,160 |
30 Jan 2024 | 8.96 | 9.02 | 8.85 | 8.85 | 8.16 | 10,608,650 |
29 Jan 2024 | 8.93 | 9.02 | 8.92 | 8.96 | 8.27 | 8,485,230 |
26 Jan 2024 | 9.01 | 9.08 | 8.95 | 8.95 | 8.26 | 7,043,530 |
25 Jan 2024 | 8.92 | 8.98 | 8.88 | 8.97 | 8.28 | 8,035,690 |
24 Jan 2024 | 8.90 | 9.01 | 8.88 | 8.92 | 8.23 | 12,877,280 |
23 Jan 2024 | 8.82 | 8.95 | 8.81 | 8.88 | 8.20 | 15,369,770 |
22 Jan 2024 | 8.88 | 8.96 | 8.75 | 8.79 | 8.11 | 7,948,330 |
19 Jan 2024 | 8.96 | 9.03 | 8.82 | 8.87 | 8.18 | 23,716,290 |
18 Jan 2024 | 9.14 | 9.21 | 8.92 | 8.95 | 8.26 | 18,198,830 |
17 Jan 2024 | 9.11 | 9.25 | 9.08 | 9.13 | 8.43 | 23,059,530 |
16 Jan 2024 | 9.30 | 9.32 | 9.10 | 9.12 | 8.41 | 21,255,000 |
15 Jan 2024 | 9.31 | 9.38 | 9.20 | 9.35 | 8.62 | 9,478,690 |
12 Jan 2024 | 9.28 | 9.44 | 9.26 | 9.31 | 8.59 | 11,999,780 |
11 Jan 2024 | 9.33 | 9.55 | 9.22 | 9.30 | 8.58 | 24,623,170 |
10 Jan 2024 | 9.21 | 9.33 | 9.18 | 9.24 | 8.52 | 16,270,930 |
09 Jan 2024 | 9.00 | 9.24 | 8.98 | 9.23 | 8.52 | 19,653,400 |
08 Jan 2024 | 8.88 | 9.05 | 8.85 | 9.04 | 8.34 | 15,547,740 |
05 Jan 2024 | 8.75 | 8.94 | 8.74 | 8.88 | 8.19 | 15,961,270 |
04 Jan 2024 | 8.82 | 8.90 | 8.78 | 8.78 | 8.11 | 15,479,620 |
03 Jan 2024 | 8.75 | 8.88 | 8.70 | 8.82 | 8.14 | 19,080,880 |
02 Jan 2024 | 8.83 | 8.85 | 8.66 | 8.72 | 8.05 | 13,726,830 |
28 Dec 2023 | 8.65 | 8.83 | 8.65 | 8.83 | 8.15 | 13,371,410 |
27 Dec 2023 | 8.62 | 8.74 | 8.55 | 8.66 | 7.99 | 7,779,850 |
26 Dec 2023 | 8.52 | 8.67 | 8.48 | 8.63 | 7.96 | 10,313,810 |
22 Dec 2023 | 8.54 | 8.60 | 8.36 | 8.47 | 7.81 | 21,750,690 |
22 Dec 2023 | 0.601021 Dividend | |||||
21 Dec 2023 | 8.95 | 8.98 | 8.84 | 8.84 | 7.60 | 36,619,960 |
20 Dec 2023 | 8.99 | 9.04 | 8.89 | 8.89 | 7.65 | 19,615,570 |
19 Dec 2023 | 8.87 | 8.99 | 8.85 | 8.99 | 7.73 | 25,902,890 |
18 Dec 2023 | 8.81 | 8.95 | 8.78 | 8.86 | 7.62 | 28,100,410 |
15 Dec 2023 | 8.98 | 9.04 | 8.73 | 8.73 | 7.51 | 40,968,460 |
14 Dec 2023 | 8.73 | 8.84 | 8.66 | 8.78 | 7.55 | 24,052,470 |
13 Dec 2023 | 8.45 | 8.75 | 8.45 | 8.71 | 7.49 | 27,521,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |