Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 10.99 | 10.98 | 10.81 | 10.84 | 10.84 | 333,728,960 |
03 May 2024 | 10.54 | 11.26 | 10.27 | 11.09 | 11.09 | 409,063,520 |
02 May 2024 | 9.92 | 10.57 | 9.47 | 10.54 | 10.54 | 610,573,269 |
01 May 2024 | 10.05 | 10.15 | 9.36 | 9.92 | 9.92 | 414,471,117 |
30 Apr 2024 | 10.28 | 10.38 | 9.88 | 10.05 | 10.05 | 252,843,496 |
29 Apr 2024 | 10.41 | 10.62 | 10.25 | 10.28 | 10.28 | 185,013,577 |
28 Apr 2024 | 10.34 | 10.49 | 10.02 | 10.41 | 10.41 | 245,792,519 |
27 Apr 2024 | 10.52 | 10.62 | 10.29 | 10.34 | 10.34 | 270,107,068 |
26 Apr 2024 | 10.67 | 10.75 | 10.35 | 10.52 | 10.52 | 280,401,562 |
25 Apr 2024 | 11.17 | 11.52 | 10.57 | 10.67 | 10.67 | 366,683,635 |
24 Apr 2024 | 11.59 | 11.64 | 11.12 | 11.17 | 11.17 | 319,377,536 |
23 Apr 2024 | 11.10 | 11.75 | 11.05 | 11.59 | 11.59 | 341,958,315 |
22 Apr 2024 | 11.28 | 11.36 | 10.89 | 11.10 | 11.10 | 232,676,023 |
21 Apr 2024 | 10.42 | 11.34 | 10.32 | 11.28 | 11.28 | 262,497,435 |
20 Apr 2024 | 10.56 | 10.78 | 9.88 | 10.42 | 10.42 | 435,623,157 |
19 Apr 2024 | 10.22 | 10.62 | 10.03 | 10.56 | 10.56 | 279,268,916 |
18 Apr 2024 | 10.45 | 10.55 | 9.92 | 10.22 | 10.22 | 314,515,055 |
17 Apr 2024 | 10.42 | 10.60 | 9.98 | 10.45 | 10.45 | 372,805,074 |
16 Apr 2024 | 10.61 | 11.11 | 10.03 | 10.42 | 10.42 | 534,288,988 |
15 Apr 2024 | 9.89 | 10.69 | 9.59 | 10.61 | 10.61 | 790,038,916 |
14 Apr 2024 | 11.16 | 11.29 | 8.96 | 9.89 | 9.89 | 1,033,451,817 |
13 Apr 2024 | 12.81 | 12.99 | 10.22 | 11.16 | 11.16 | 1,002,139,759 |
12 Apr 2024 | 12.94 | 13.05 | 12.59 | 12.81 | 12.81 | 337,605,971 |
11 Apr 2024 | 13.06 | 13.10 | 12.37 | 12.94 | 12.94 | 462,205,264 |
10 Apr 2024 | 13.69 | 13.78 | 13.03 | 13.07 | 13.07 | 454,327,221 |
09 Apr 2024 | 13.25 | 13.76 | 13.03 | 13.69 | 13.69 | 387,556,425 |
08 Apr 2024 | 12.91 | 13.28 | 12.87 | 13.25 | 13.25 | 280,271,124 |
07 Apr 2024 | 12.75 | 12.99 | 12.68 | 12.91 | 12.91 | 237,159,316 |
06 Apr 2024 | 12.89 | 12.91 | 12.29 | 12.75 | 12.75 | 346,364,016 |
05 Apr 2024 | 12.84 | 13.17 | 12.57 | 12.89 | 12.89 | 361,936,450 |
04 Apr 2024 | 13.17 | 13.48 | 12.64 | 12.84 | 12.84 | 391,409,306 |
03 Apr 2024 | 14.12 | 14.12 | 12.91 | 13.17 | 13.17 | 521,311,934 |
02 Apr 2024 | 14.76 | 14.92 | 13.79 | 14.12 | 14.12 | 471,319,037 |
01 Apr 2024 | 14.47 | 14.76 | 14.46 | 14.76 | 14.76 | 233,505,011 |
31 Mar 2024 | 14.72 | 14.87 | 14.42 | 14.47 | 14.47 | 266,586,491 |
30 Mar 2024 | 14.61 | 15.01 | 14.39 | 14.72 | 14.72 | 450,714,854 |
29 Mar 2024 | 14.48 | 14.86 | 14.24 | 14.61 | 14.61 | 397,808,441 |
28 Mar 2024 | 14.82 | 15.03 | 14.26 | 14.48 | 14.48 | 498,791,258 |
27 Mar 2024 | 14.89 | 15.36 | 14.60 | 14.82 | 14.82 | 551,752,507 |
26 Mar 2024 | 14.38 | 15.02 | 14.27 | 14.89 | 14.89 | 459,871,587 |
25 Mar 2024 | 13.79 | 14.46 | 13.77 | 14.38 | 14.38 | 296,283,083 |
24 Mar 2024 | 13.69 | 14.15 | 13.63 | 13.78 | 13.78 | 291,571,954 |
23 Mar 2024 | 13.96 | 14.33 | 13.40 | 13.69 | 13.69 | 455,145,702 |
22 Mar 2024 | 14.38 | 14.45 | 13.81 | 13.96 | 13.96 | 520,326,712 |
21 Mar 2024 | 13.43 | 14.52 | 13.04 | 14.38 | 14.38 | 804,548,740 |
20 Mar 2024 | 15.11 | 15.22 | 13.18 | 13.43 | 13.43 | 930,690,669 |
19 Mar 2024 | 15.37 | 15.90 | 14.67 | 15.11 | 15.11 | 704,497,347 |
18 Mar 2024 | 14.78 | 15.61 | 14.08 | 15.43 | 15.43 | 711,071,321 |
17 Mar 2024 | 16.51 | 16.59 | 14.51 | 14.78 | 14.78 | 895,295,935 |
16 Mar 2024 | 17.55 | 17.78 | 15.36 | 16.51 | 16.51 | 1,396,130,220 |
15 Mar 2024 | 17.08 | 17.94 | 16.35 | 17.55 | 17.55 | 1,451,462,385 |
14 Mar 2024 | 16.24 | 17.08 | 16.13 | 17.08 | 17.08 | 859,041,648 |
13 Mar 2024 | 16.69 | 16.85 | 15.44 | 16.23 | 16.23 | 857,807,709 |
12 Mar 2024 | 15.52 | 17.01 | 15.03 | 16.69 | 16.69 | 1,108,634,718 |
11 Mar 2024 | 15.84 | 15.92 | 15.10 | 15.52 | 15.52 | 586,994,614 |
10 Mar 2024 | 16.05 | 16.50 | 15.73 | 15.84 | 15.84 | 677,287,854 |
09 Mar 2024 | 15.74 | 16.12 | 15.09 | 16.05 | 16.05 | 916,737,276 |
08 Mar 2024 | 16.01 | 16.73 | 15.61 | 15.74 | 15.74 | 884,767,915 |
07 Mar 2024 | 14.35 | 16.09 | 13.73 | 16.01 | 16.01 | 1,193,524,016 |
06 Mar 2024 | 15.21 | 16.57 | 12.87 | 14.35 | 14.35 | 2,068,686,843 |
05 Mar 2024 | 15.00 | 15.76 | 14.78 | 15.23 | 15.23 | 1,317,384,180 |
04 Mar 2024 | 14.45 | 15.14 | 13.44 | 15.01 | 15.01 | 1,016,731,937 |
03 Mar 2024 | 13.27 | 14.47 | 13.18 | 14.44 | 14.44 | 846,828,517 |
02 Mar 2024 | 12.70 | 13.27 | 12.70 | 13.27 | 13.27 | 514,823,770 |
01 Mar 2024 | 12.85 | 13.65 | 12.39 | 12.70 | 12.70 | 782,298,514 |
29 Feb 2024 | 12.79 | 13.38 | 12.12 | 12.85 | 12.85 | 938,075,334 |
28 Feb 2024 | 12.39 | 12.90 | 12.31 | 12.79 | 12.79 | 619,862,381 |
27 Feb 2024 | 12.07 | 12.39 | 11.59 | 12.39 | 12.39 | 453,413,287 |
26 Feb 2024 | 11.91 | 12.08 | 11.73 | 12.07 | 12.07 | 279,928,435 |
25 Feb 2024 | 11.54 | 12.03 | 11.36 | 11.91 | 11.91 | 362,128,625 |
24 Feb 2024 | 11.41 | 11.64 | 11.07 | 11.54 | 11.54 | 380,844,043 |
23 Feb 2024 | 11.40 | 11.69 | 11.12 | 11.41 | 11.41 | 364,953,203 |
22 Feb 2024 | 11.80 | 11.80 | 11.06 | 11.39 | 11.39 | 422,491,678 |
21 Feb 2024 | 12.29 | 12.42 | 11.38 | 11.80 | 11.80 | 578,316,629 |
20 Feb 2024 | 12.01 | 12.45 | 11.74 | 12.29 | 12.29 | 507,573,691 |
19 Feb 2024 | 11.80 | 12.11 | 11.78 | 12.01 | 12.01 | 314,044,528 |
18 Feb 2024 | 11.73 | 11.80 | 11.27 | 11.80 | 11.80 | 290,491,871 |
17 Feb 2024 | 11.92 | 12.06 | 11.57 | 11.73 | 11.73 | 331,891,388 |
16 Feb 2024 | 11.78 | 12.18 | 11.65 | 11.92 | 11.92 | 515,270,308 |
15 Feb 2024 | 11.41 | 11.90 | 11.29 | 11.78 | 11.78 | 453,245,474 |
14 Feb 2024 | 11.25 | 11.40 | 11.06 | 11.41 | 11.41 | 374,679,990 |
13 Feb 2024 | 10.88 | 11.27 | 10.72 | 11.25 | 11.25 | 376,256,393 |
12 Feb 2024 | 11.05 | 11.24 | 10.87 | 10.88 | 10.88 | 260,215,387 |
11 Feb 2024 | 11.02 | 11.17 | 10.84 | 11.05 | 11.05 | 229,596,101 |
10 Feb 2024 | 10.79 | 11.21 | 10.73 | 11.02 | 11.02 | 396,612,919 |
09 Feb 2024 | 10.64 | 10.94 | 10.59 | 10.79 | 10.79 | 336,129,534 |
08 Feb 2024 | 10.43 | 10.67 | 10.23 | 10.64 | 10.64 | 252,155,475 |
07 Feb 2024 | 10.38 | 10.46 | 10.25 | 10.43 | 10.43 | 223,514,083 |
06 Feb 2024 | 10.25 | 10.71 | 10.17 | 10.38 | 10.38 | 254,294,576 |
05 Feb 2024 | 10.47 | 10.47 | 10.26 | 10.25 | 10.25 | 153,338,670 |
04 Feb 2024 | 10.64 | 10.73 | 10.46 | 10.47 | 10.47 | 166,525,707 |
03 Feb 2024 | 10.33 | 10.78 | 10.27 | 10.63 | 10.63 | 241,597,158 |
02 Feb 2024 | 10.14 | 10.36 | 9.98 | 10.33 | 10.33 | 240,152,153 |
01 Feb 2024 | 10.37 | 10.48 | 10.05 | 10.14 | 10.14 | 299,569,193 |
31 Jan 2024 | 10.63 | 10.70 | 10.36 | 10.37 | 10.37 | 333,185,896 |
30 Jan 2024 | 10.41 | 11.03 | 10.20 | 10.63 | 10.63 | 513,993,909 |
29 Jan 2024 | 10.14 | 10.40 | 10.00 | 10.40 | 10.40 | 275,930,929 |
28 Jan 2024 | 10.15 | 10.25 | 9.95 | 10.14 | 10.14 | 214,989,479 |
27 Jan 2024 | 9.78 | 10.21 | 9.67 | 10.15 | 10.15 | 283,632,362 |
26 Jan 2024 | 9.82 | 9.96 | 9.67 | 9.78 | 9.78 | 237,617,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |