Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11.55 | 11.62 | 11.14 | 11.19 | 11.19 | 157,521,408 |
24 Apr 2024 | 12.03 | 12.10 | 11.72 | 11.88 | 11.88 | 61,903,029 |
23 Apr 2024 | 11.77 | 12.21 | 11.77 | 12.03 | 12.03 | 62,124,525 |
22 Apr 2024 | 11.91 | 12.16 | 11.63 | 11.77 | 11.77 | 57,354,025 |
21 Apr 2024 | 10.85 | 11.96 | 10.67 | 11.91 | 11.91 | 66,306,288 |
20 Apr 2024 | 11.02 | 11.20 | 10.21 | 10.85 | 10.85 | 119,584,534 |
19 Apr 2024 | 10.73 | 11.07 | 10.50 | 11.02 | 11.02 | 63,213,187 |
18 Apr 2024 | 10.96 | 11.06 | 10.37 | 10.73 | 10.73 | 68,269,430 |
17 Apr 2024 | 10.73 | 11.05 | 10.41 | 10.96 | 10.96 | 96,771,623 |
16 Apr 2024 | 11.33 | 11.64 | 10.39 | 10.73 | 10.73 | 104,556,281 |
15 Apr 2024 | 10.83 | 11.46 | 10.12 | 11.33 | 11.33 | 143,886,694 |
14 Apr 2024 | 12.35 | 12.35 | 9.57 | 10.84 | 10.84 | 183,219,244 |
13 Apr 2024 | 14.60 | 14.82 | 12.03 | 12.35 | 12.35 | 152,129,288 |
12 Apr 2024 | 14.88 | 14.99 | 14.42 | 14.60 | 14.60 | 63,159,243 |
11 Apr 2024 | 14.95 | 15.01 | 14.06 | 14.88 | 14.88 | 80,494,850 |
10 Apr 2024 | 15.83 | 15.86 | 14.88 | 14.95 | 14.95 | 77,089,434 |
09 Apr 2024 | 14.94 | 15.97 | 14.58 | 15.83 | 15.83 | 117,083,742 |
08 Apr 2024 | 14.78 | 15.01 | 14.71 | 14.94 | 14.94 | 44,625,523 |
07 Apr 2024 | 14.57 | 14.87 | 14.51 | 14.78 | 14.78 | 40,249,437 |
06 Apr 2024 | 14.83 | 14.84 | 14.01 | 14.57 | 14.57 | 66,945,182 |
05 Apr 2024 | 14.53 | 15.07 | 14.10 | 14.83 | 14.83 | 63,990,431 |
04 Apr 2024 | 14.57 | 15.13 | 14.13 | 14.53 | 14.53 | 77,612,565 |
03 Apr 2024 | 15.83 | 15.83 | 14.57 | 14.57 | 14.57 | 115,060,439 |
02 Apr 2024 | 16.88 | 16.95 | 15.43 | 15.83 | 15.83 | 101,554,823 |
01 Apr 2024 | 16.60 | 16.88 | 16.55 | 16.88 | 16.88 | 56,039,875 |
31 Mar 2024 | 17.10 | 17.44 | 16.49 | 16.60 | 16.60 | 79,392,122 |
30 Mar 2024 | 17.20 | 17.51 | 16.58 | 17.10 | 17.10 | 100,923,956 |
29 Mar 2024 | 16.74 | 17.54 | 16.41 | 17.20 | 17.20 | 105,568,004 |
28 Mar 2024 | 17.45 | 18.29 | 16.54 | 16.74 | 16.74 | 178,334,207 |
27 Mar 2024 | 16.58 | 17.53 | 16.56 | 17.45 | 17.45 | 129,277,372 |
26 Mar 2024 | 16.18 | 16.84 | 16.03 | 16.58 | 16.58 | 120,130,542 |
25 Mar 2024 | 15.87 | 16.28 | 15.59 | 16.18 | 16.18 | 73,796,121 |
24 Mar 2024 | 15.28 | 16.30 | 15.10 | 15.87 | 15.87 | 90,054,787 |
23 Mar 2024 | 15.37 | 16.19 | 14.78 | 15.28 | 15.28 | 115,559,162 |
22 Mar 2024 | 15.40 | 15.58 | 14.93 | 15.37 | 15.37 | 99,301,583 |
21 Mar 2024 | 14.28 | 15.55 | 13.63 | 15.40 | 15.40 | 135,210,791 |
20 Mar 2024 | 15.60 | 15.75 | 13.79 | 14.28 | 14.28 | 184,793,892 |
19 Mar 2024 | 16.53 | 16.68 | 15.20 | 15.60 | 15.60 | 110,518,402 |
18 Mar 2024 | 15.80 | 16.72 | 15.08 | 16.57 | 16.57 | 171,770,100 |
17 Mar 2024 | 17.25 | 18.08 | 15.49 | 15.80 | 15.80 | 173,536,898 |
16 Mar 2024 | 18.57 | 18.68 | 15.99 | 17.25 | 17.25 | 235,603,279 |
15 Mar 2024 | 19.13 | 19.46 | 17.43 | 18.57 | 18.57 | 212,931,872 |
14 Mar 2024 | 19.18 | 19.68 | 18.52 | 19.13 | 19.13 | 170,937,675 |
13 Mar 2024 | 18.93 | 19.93 | 17.91 | 19.18 | 19.18 | 321,836,189 |
12 Mar 2024 | 18.98 | 19.15 | 18.02 | 18.93 | 18.93 | 293,831,575 |
11 Mar 2024 | 18.58 | 20.25 | 18.58 | 18.98 | 18.98 | 681,120,559 |
10 Mar 2024 | 16.17 | 19.17 | 15.95 | 18.58 | 18.58 | 580,797,459 |
09 Mar 2024 | 16.20 | 16.44 | 15.23 | 16.17 | 16.17 | 155,221,703 |
08 Mar 2024 | 15.84 | 16.44 | 15.73 | 16.20 | 16.20 | 192,923,323 |
07 Mar 2024 | 15.00 | 15.95 | 14.25 | 15.84 | 15.84 | 235,454,678 |
06 Mar 2024 | 16.41 | 17.07 | 13.49 | 15.00 | 15.00 | 367,630,942 |
05 Mar 2024 | 15.79 | 16.79 | 15.56 | 16.41 | 16.41 | 282,522,668 |
04 Mar 2024 | 16.39 | 17.65 | 15.35 | 15.79 | 15.79 | 406,145,377 |
03 Mar 2024 | 15.16 | 16.54 | 15.09 | 16.38 | 16.38 | 234,807,350 |
02 Mar 2024 | 14.73 | 15.24 | 14.26 | 15.16 | 15.16 | 201,627,454 |
01 Mar 2024 | 13.93 | 14.77 | 13.76 | 14.73 | 14.73 | 228,381,318 |
29 Feb 2024 | 13.65 | 14.55 | 13.06 | 13.94 | 13.94 | 230,481,569 |
28 Feb 2024 | 13.23 | 13.69 | 13.06 | 13.65 | 13.65 | 183,635,423 |
27 Feb 2024 | 12.38 | 13.30 | 12.27 | 13.23 | 13.23 | 189,774,056 |
26 Feb 2024 | 12.33 | 12.42 | 12.12 | 12.38 | 12.38 | 70,028,274 |
25 Feb 2024 | 11.88 | 12.38 | 11.70 | 12.33 | 12.33 | 89,778,998 |
24 Feb 2024 | 11.85 | 12.05 | 11.58 | 11.88 | 11.88 | 102,077,828 |
23 Feb 2024 | 11.85 | 12.08 | 11.56 | 11.85 | 11.85 | 113,637,265 |
22 Feb 2024 | 12.48 | 12.48 | 11.43 | 11.85 | 11.85 | 130,119,341 |
21 Feb 2024 | 12.87 | 13.02 | 11.96 | 12.48 | 12.48 | 159,268,890 |
20 Feb 2024 | 12.54 | 13.04 | 12.42 | 12.87 | 12.87 | 128,367,498 |
19 Feb 2024 | 12.18 | 12.70 | 12.05 | 12.54 | 12.54 | 105,171,006 |
18 Feb 2024 | 12.40 | 12.63 | 11.74 | 12.18 | 12.18 | 101,053,250 |
17 Feb 2024 | 12.34 | 12.79 | 12.11 | 12.40 | 12.40 | 119,619,091 |
16 Feb 2024 | 12.12 | 12.54 | 12.07 | 12.34 | 12.34 | 146,575,997 |
15 Feb 2024 | 11.78 | 12.24 | 11.67 | 12.13 | 12.13 | 97,645,924 |
14 Feb 2024 | 12.01 | 12.08 | 11.51 | 11.78 | 11.78 | 105,570,561 |
13 Feb 2024 | 11.47 | 12.08 | 11.46 | 12.01 | 12.01 | 164,597,328 |
12 Feb 2024 | 11.41 | 11.81 | 11.39 | 11.46 | 11.46 | 99,574,915 |
11 Feb 2024 | 11.43 | 11.55 | 11.20 | 11.41 | 11.41 | 77,374,466 |
10 Feb 2024 | 11.14 | 11.46 | 11.10 | 11.43 | 11.43 | 100,745,101 |
09 Feb 2024 | 10.94 | 11.22 | 10.96 | 11.14 | 11.14 | 90,077,365 |
08 Feb 2024 | 10.65 | 10.96 | 10.51 | 10.94 | 10.94 | 77,555,552 |
07 Feb 2024 | 10.59 | 10.70 | 10.46 | 10.65 | 10.65 | 75,138,259 |
06 Feb 2024 | 10.70 | 11.03 | 10.49 | 10.58 | 10.58 | 125,962,102 |
05 Feb 2024 | 10.95 | 10.95 | 10.65 | 10.70 | 10.70 | 58,826,095 |
04 Feb 2024 | 10.91 | 11.15 | 10.90 | 10.95 | 10.95 | 87,054,511 |
03 Feb 2024 | 10.69 | 10.99 | 10.69 | 10.91 | 10.91 | 90,401,583 |
02 Feb 2024 | 10.60 | 10.69 | 10.35 | 10.69 | 10.69 | 94,573,908 |
01 Feb 2024 | 11.15 | 11.25 | 10.50 | 10.60 | 10.60 | 120,718,655 |
31 Jan 2024 | 11.32 | 11.57 | 11.13 | 11.15 | 11.15 | 105,797,755 |
30 Jan 2024 | 11.08 | 11.34 | 10.89 | 11.32 | 11.32 | 77,018,851 |
29 Jan 2024 | 11.19 | 11.40 | 10.96 | 11.08 | 11.08 | 75,916,268 |
28 Jan 2024 | 11.15 | 11.30 | 10.96 | 11.19 | 11.19 | 72,171,408 |
27 Jan 2024 | 10.79 | 11.23 | 10.70 | 11.15 | 11.15 | 83,819,584 |
26 Jan 2024 | 10.94 | 10.94 | 10.57 | 10.79 | 10.79 | 85,342,289 |
25 Jan 2024 | 10.70 | 11.10 | 10.66 | 10.94 | 10.94 | 106,828,936 |
24 Jan 2024 | 11.04 | 11.24 | 10.23 | 10.70 | 10.70 | 108,620,201 |
23 Jan 2024 | 11.78 | 11.97 | 11.01 | 11.04 | 11.04 | 79,160,372 |
22 Jan 2024 | 11.81 | 12.08 | 11.68 | 11.78 | 11.78 | 63,433,340 |
21 Jan 2024 | 11.47 | 11.99 | 11.41 | 11.81 | 11.81 | 95,260,463 |
20 Jan 2024 | 11.52 | 11.87 | 10.86 | 11.47 | 11.47 | 126,157,502 |
19 Jan 2024 | 12.32 | 12.32 | 11.42 | 11.52 | 11.52 | 76,507,832 |
18 Jan 2024 | 12.61 | 12.78 | 12.17 | 12.32 | 12.32 | 85,219,784 |
17 Jan 2024 | 11.83 | 12.79 | 11.89 | 12.62 | 12.62 | 102,666,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |