Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 36,621,820 |
30 Apr 2024 | 11.23 | 11.25 | 11.23 | 11.23 | 11.23 | 6,702,372 |
29 Apr 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 4,931,028 |
26 Apr 2024 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | 23,703,230 |
25 Apr 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 35,506,653 |
24 Apr 2024 | 11.04 | 11.08 | 11.01 | 11.02 | 11.02 | 5,076,121 |
23 Apr 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | 1,398,208 |
22 Apr 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 11.05 | 3,405,076 |
19 Apr 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 11.05 | 4,043,580 |
18 Apr 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 11.06 | 6,336,896 |
17 Apr 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 7,628,468 |
16 Apr 2024 | 11.02 | 11.05 | 10.88 | 10.95 | 10.95 | 14,176,306 |
15 Apr 2024 | 11.04 | 11.11 | 10.88 | 11.01 | 11.01 | 16,562,931 |
12 Apr 2024 | 11.17 | 11.18 | 9.45 | 11.04 | 11.04 | 47,433,462 |
11 Apr 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | 2,642,046 |
10 Apr 2024 | 11.17 | 11.19 | 11.15 | 11.18 | 11.18 | 8,666,657 |
09 Apr 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 3,456,093 |
08 Apr 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 11.16 | 1,031,164 |
05 Apr 2024 | 11.15 | 11.17 | 11.14 | 11.16 | 11.16 | 1,448,402 |
04 Apr 2024 | 11.17 | 11.18 | 11.15 | 11.17 | 11.17 | 2,467,018 |
03 Apr 2024 | 11.16 | 11.18 | 11.15 | 11.16 | 11.16 | 5,365,736 |
02 Apr 2024 | 11.17 | 11.18 | 11.15 | 11.16 | 11.16 | 5,406,068 |
01 Apr 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.16 | 6,025,163 |
28 Mar 2024 | 11.15 | 11.19 | 11.14 | 11.15 | 11.15 | 6,434,188 |
27 Mar 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 4,779,241 |
26 Mar 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 3,376,100 |
25 Mar 2024 | 11.14 | 11.17 | 11.10 | 11.11 | 11.11 | 2,742,868 |
22 Mar 2024 | 11.14 | 11.16 | 11.12 | 11.14 | 11.14 | 6,055,754 |
21 Mar 2024 | 11.14 | 11.15 | 11.12 | 11.14 | 11.14 | 3,187,317 |
20 Mar 2024 | 11.09 | 11.16 | 11.07 | 11.15 | 11.15 | 14,604,786 |
19 Mar 2024 | 11.13 | 11.14 | 11.07 | 11.09 | 11.09 | 29,880,780 |
18 Mar 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | 1,358,202 |
15 Mar 2024 | 11.13 | 11.15 | 11.13 | 11.13 | 11.13 | 1,496,962 |
14 Mar 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 11.13 | 4,439,884 |
13 Mar 2024 | 11.16 | 11.17 | 11.12 | 11.12 | 11.12 | 4,212,244 |
12 Mar 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 1,580,616 |
11 Mar 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 2,899,055 |
08 Mar 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 2,671,558 |
07 Mar 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 827,865 |
06 Mar 2024 | 11.13 | 11.14 | 11.12 | 11.14 | 11.14 | 1,596,884 |
05 Mar 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 1,280,447 |
04 Mar 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | 2,854,594 |
01 Mar 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | 3,645,375 |
29 Feb 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 3,524,947 |
28 Feb 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 4,153,638 |
27 Feb 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 2,651,382 |
26 Feb 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | 2,619,572 |
23 Feb 2024 | 11.13 | 11.14 | 11.11 | 11.13 | 11.13 | 2,065,271 |
22 Feb 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 11.12 | 3,094,984 |
21 Feb 2024 | 11.09 | 11.12 | 11.09 | 11.11 | 11.11 | 5,860,384 |
20 Feb 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 11.09 | 1,745,688 |
16 Feb 2024 | 11.04 | 11.07 | 11.03 | 11.05 | 11.05 | 2,060,730 |
15 Feb 2024 | 11.05 | 11.06 | 11.03 | 11.05 | 11.05 | 2,345,575 |
14 Feb 2024 | 11.05 | 11.08 | 11.02 | 11.04 | 11.04 | 3,788,763 |
13 Feb 2024 | 11.03 | 11.06 | 11.02 | 11.04 | 11.04 | 5,751,711 |
12 Feb 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | 2,044,804 |
09 Feb 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 11.03 | 2,896,936 |
08 Feb 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 6,840,914 |
07 Feb 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 7,652,557 |
06 Feb 2024 | 11.03 | 11.05 | 11.03 | 11.03 | 11.03 | 5,315,190 |
05 Feb 2024 | 11.02 | 11.05 | 11.02 | 11.03 | 11.03 | 4,026,711 |
02 Feb 2024 | 11.03 | 11.04 | 11.01 | 11.02 | 11.02 | 9,836,916 |
01 Feb 2024 | 11.04 | 11.06 | 11.03 | 11.03 | 11.03 | 6,431,571 |
31 Jan 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 11.03 | 8,630,370 |
30 Jan 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | 5,071,384 |
29 Jan 2024 | 11.03 | 11.05 | 11.02 | 11.03 | 11.03 | 6,591,149 |
26 Jan 2024 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | 6,519,761 |
25 Jan 2024 | 11.01 | 11.03 | 11.01 | 11.02 | 11.02 | 7,435,823 |
24 Jan 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | 22,525,243 |
23 Jan 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 23,299,683 |
22 Jan 2024 | 11.05 | 11.08 | 11.01 | 11.02 | 11.02 | 42,919,689 |
19 Jan 2024 | 11.14 | 11.15 | 11.02 | 11.07 | 11.07 | 95,665,676 |
18 Jan 2024 | 8.82 | 8.85 | 8.57 | 8.63 | 8.63 | 664,322 |
17 Jan 2024 | 8.71 | 8.80 | 8.60 | 8.72 | 8.72 | 1,842,665 |
16 Jan 2024 | 9.09 | 9.09 | 8.84 | 8.95 | 8.95 | 2,532,914 |
12 Jan 2024 | 9.20 | 9.27 | 9.05 | 9.16 | 9.16 | 1,428,873 |
11 Jan 2024 | 9.00 | 9.10 | 8.90 | 9.04 | 9.04 | 1,139,080 |
10 Jan 2024 | 9.03 | 9.18 | 9.00 | 9.12 | 9.12 | 973,236 |
09 Jan 2024 | 8.82 | 9.02 | 8.80 | 9.00 | 9.00 | 1,427,130 |
08 Jan 2024 | 8.89 | 9.03 | 8.85 | 8.95 | 8.95 | 731,234 |
05 Jan 2024 | 8.77 | 8.93 | 8.68 | 8.86 | 8.86 | 912,618 |
04 Jan 2024 | 8.85 | 8.85 | 8.73 | 8.80 | 8.80 | 867,481 |
03 Jan 2024 | 8.87 | 8.91 | 8.74 | 8.81 | 8.81 | 1,084,771 |
02 Jan 2024 | 9.01 | 9.18 | 8.99 | 9.02 | 9.02 | 920,107 |
29 Dec 2023 | 9.14 | 9.18 | 9.09 | 9.10 | 9.10 | 912,682 |
28 Dec 2023 | 9.28 | 9.30 | 9.14 | 9.21 | 9.21 | 748,651 |
28 Dec 2023 | 0.058 Dividend | |||||
27 Dec 2023 | 9.28 | 9.35 | 9.20 | 9.32 | 9.26 | 3,281,950 |
26 Dec 2023 | 9.20 | 9.27 | 9.13 | 9.23 | 9.17 | 1,166,380 |
22 Dec 2023 | 9.02 | 9.19 | 9.02 | 9.15 | 9.09 | 1,556,941 |
21 Dec 2023 | 8.92 | 9.08 | 8.92 | 9.02 | 8.96 | 2,490,436 |
20 Dec 2023 | 9.11 | 9.16 | 8.83 | 8.85 | 8.79 | 2,918,762 |
19 Dec 2023 | 9.03 | 9.14 | 9.00 | 9.10 | 9.04 | 2,081,988 |
18 Dec 2023 | 8.98 | 8.99 | 8.87 | 8.94 | 8.88 | 3,269,150 |
15 Dec 2023 | 9.19 | 9.19 | 8.82 | 8.94 | 8.88 | 4,591,639 |
14 Dec 2023 | 8.79 | 9.25 | 8.77 | 9.22 | 9.16 | 4,881,630 |
13 Dec 2023 | 7.99 | 8.65 | 7.90 | 8.61 | 8.56 | 2,621,884 |
12 Dec 2023 | 7.86 | 7.99 | 7.78 | 7.94 | 7.89 | 1,377,722 |
11 Dec 2023 | 7.97 | 8.01 | 7.87 | 7.90 | 7.85 | 1,315,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |