Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 11.78 | 11.81 | 11.47 | 11.68 | 11.68 | 189,096,704 |
26 Apr 2024 | 11.86 | 12.46 | 11.66 | 12.18 | 12.18 | 220,923,680 |
25 Apr 2024 | 12.26 | 12.61 | 11.70 | 11.86 | 11.86 | 218,865,965 |
24 Apr 2024 | 12.73 | 12.93 | 12.31 | 12.26 | 12.26 | 208,642,920 |
23 Apr 2024 | 12.02 | 12.86 | 11.97 | 12.73 | 12.73 | 223,769,618 |
22 Apr 2024 | 12.27 | 12.38 | 11.82 | 12.02 | 12.02 | 145,532,771 |
21 Apr 2024 | 11.70 | 12.33 | 11.56 | 12.27 | 12.27 | 194,812,511 |
20 Apr 2024 | 11.36 | 11.96 | 10.60 | 11.70 | 11.70 | 287,627,419 |
19 Apr 2024 | 10.69 | 11.43 | 10.47 | 11.36 | 11.36 | 218,677,734 |
18 Apr 2024 | 11.21 | 11.28 | 10.40 | 10.69 | 10.69 | 201,826,960 |
17 Apr 2024 | 11.26 | 11.40 | 10.60 | 11.21 | 11.21 | 336,347,723 |
16 Apr 2024 | 11.61 | 12.22 | 10.94 | 11.26 | 11.26 | 380,204,234 |
15 Apr 2024 | 10.68 | 11.71 | 10.28 | 11.61 | 11.61 | 546,250,826 |
14 Apr 2024 | 12.24 | 12.31 | 9.19 | 10.68 | 10.68 | 740,962,274 |
13 Apr 2024 | 14.02 | 14.12 | 11.17 | 12.24 | 12.24 | 709,971,800 |
12 Apr 2024 | 15.41 | 15.42 | 13.41 | 14.02 | 14.02 | 947,632,353 |
11 Apr 2024 | 16.94 | 17.06 | 15.09 | 15.41 | 15.41 | 670,458,791 |
10 Apr 2024 | 17.61 | 17.70 | 16.71 | 16.94 | 16.94 | 226,331,450 |
09 Apr 2024 | 17.35 | 17.90 | 17.16 | 17.61 | 17.61 | 212,498,909 |
08 Apr 2024 | 17.09 | 17.40 | 17.04 | 17.35 | 17.35 | 237,366,850 |
07 Apr 2024 | 16.61 | 17.23 | 16.58 | 17.09 | 17.09 | 138,593,738 |
06 Apr 2024 | 16.66 | 16.77 | 15.90 | 16.61 | 16.61 | 206,016,955 |
05 Apr 2024 | 16.57 | 17.03 | 16.28 | 16.66 | 16.66 | 223,366,526 |
04 Apr 2024 | 17.36 | 17.56 | 16.27 | 16.57 | 16.57 | 346,653,714 |
03 Apr 2024 | 19.16 | 19.16 | 17.21 | 17.36 | 17.36 | 331,258,348 |
02 Apr 2024 | 19.84 | 19.84 | 18.62 | 19.16 | 19.16 | 317,508,624 |
01 Apr 2024 | 19.35 | 20.40 | 19.31 | 19.84 | 19.84 | 246,350,073 |
31 Mar 2024 | 19.42 | 19.80 | 19.21 | 19.35 | 19.35 | 185,537,392 |
30 Mar 2024 | 19.60 | 20.11 | 19.13 | 19.42 | 19.42 | 287,348,114 |
29 Mar 2024 | 18.77 | 19.75 | 18.56 | 19.60 | 19.60 | 270,632,882 |
28 Mar 2024 | 19.44 | 19.64 | 18.63 | 18.77 | 18.77 | 287,887,212 |
27 Mar 2024 | 19.02 | 19.67 | 18.96 | 19.44 | 19.44 | 252,888,786 |
26 Mar 2024 | 18.46 | 19.47 | 18.34 | 19.02 | 19.02 | 251,937,078 |
25 Mar 2024 | 17.85 | 18.54 | 17.80 | 18.46 | 18.46 | 165,313,535 |
24 Mar 2024 | 17.99 | 18.42 | 17.82 | 17.85 | 17.85 | 196,320,591 |
23 Mar 2024 | 18.55 | 18.62 | 17.41 | 17.99 | 17.99 | 286,281,468 |
22 Mar 2024 | 18.07 | 18.59 | 17.49 | 18.55 | 18.55 | 303,335,155 |
21 Mar 2024 | 16.29 | 18.10 | 15.83 | 18.07 | 18.07 | 378,036,445 |
20 Mar 2024 | 18.10 | 18.33 | 16.01 | 16.29 | 16.29 | 465,944,902 |
19 Mar 2024 | 18.96 | 19.17 | 17.67 | 18.10 | 18.10 | 286,979,438 |
18 Mar 2024 | 18.33 | 19.27 | 17.42 | 19.12 | 19.12 | 332,100,952 |
17 Mar 2024 | 19.89 | 20.03 | 17.97 | 18.33 | 18.33 | 349,668,959 |
16 Mar 2024 | 21.21 | 21.49 | 18.78 | 19.89 | 19.89 | 558,551,425 |
15 Mar 2024 | 21.45 | 21.84 | 20.19 | 21.21 | 21.21 | 445,704,529 |
14 Mar 2024 | 21.28 | 22.27 | 20.91 | 21.45 | 21.45 | 368,778,840 |
13 Mar 2024 | 21.82 | 21.95 | 20.27 | 21.28 | 21.28 | 452,626,562 |
12 Mar 2024 | 21.43 | 22.11 | 20.74 | 21.82 | 21.82 | 454,291,122 |
11 Mar 2024 | 21.40 | 21.66 | 20.53 | 21.43 | 21.43 | 447,445,447 |
10 Mar 2024 | 22.04 | 22.62 | 21.06 | 21.40 | 21.40 | 517,474,915 |
09 Mar 2024 | 22.52 | 23.21 | 21.50 | 22.04 | 22.04 | 541,623,815 |
08 Mar 2024 | 23.43 | 23.67 | 22.18 | 22.52 | 22.52 | 585,418,364 |
07 Mar 2024 | 20.18 | 25.95 | 19.32 | 23.43 | 23.43 | 1,536,278,244 |
06 Mar 2024 | 19.02 | 21.44 | 17.71 | 20.18 | 20.18 | 1,140,205,585 |
05 Mar 2024 | 19.34 | 19.96 | 18.60 | 19.02 | 19.02 | 555,441,315 |
04 Mar 2024 | 19.34 | 20.04 | 18.35 | 19.34 | 19.34 | 663,703,592 |
03 Mar 2024 | 17.76 | 20.50 | 17.37 | 19.34 | 19.34 | 966,196,131 |
02 Mar 2024 | 17.13 | 18.40 | 16.68 | 17.76 | 17.76 | 615,382,625 |
01 Mar 2024 | 16.84 | 18.27 | 16.49 | 17.13 | 17.13 | 898,536,685 |
29 Feb 2024 | 16.59 | 17.13 | 15.47 | 16.84 | 16.84 | 736,634,882 |
28 Feb 2024 | 16.20 | 17.06 | 16.02 | 16.59 | 16.59 | 591,639,336 |
27 Feb 2024 | 16.90 | 17.56 | 15.94 | 16.20 | 16.20 | 723,599,249 |
26 Feb 2024 | 17.17 | 17.59 | 15.54 | 16.90 | 16.90 | 906,471,987 |
25 Feb 2024 | 17.32 | 19.51 | 16.79 | 17.17 | 17.17 | 2,107,025,763 |
24 Feb 2024 | 11.20 | 18.79 | 10.75 | 17.30 | 17.30 | 2,807,625,125 |
23 Feb 2024 | 11.28 | 11.39 | 11.13 | 11.20 | 11.20 | 149,131,524 |
22 Feb 2024 | 11.53 | 11.53 | 10.84 | 11.28 | 11.28 | 174,903,323 |
21 Feb 2024 | 11.79 | 11.74 | 11.10 | 11.53 | 11.53 | 213,427,606 |
20 Feb 2024 | 11.70 | 11.88 | 11.53 | 11.79 | 11.79 | 171,844,634 |
19 Feb 2024 | 11.89 | 12.19 | 11.59 | 11.70 | 11.70 | 176,734,471 |
18 Feb 2024 | 11.41 | 11.94 | 11.32 | 11.89 | 11.89 | 217,982,288 |
17 Feb 2024 | 11.49 | 11.76 | 11.26 | 11.41 | 11.41 | 221,673,708 |
16 Feb 2024 | 10.59 | 11.51 | 10.59 | 11.49 | 11.49 | 257,132,340 |
15 Feb 2024 | 10.36 | 10.63 | 10.28 | 10.59 | 10.59 | 132,327,311 |
14 Feb 2024 | 10.47 | 10.52 | 10.20 | 10.36 | 10.36 | 141,820,275 |
13 Feb 2024 | 10.24 | 10.50 | 9.95 | 10.47 | 10.47 | 135,213,607 |
12 Feb 2024 | 10.16 | 10.44 | 10.08 | 10.24 | 10.24 | 127,006,755 |
11 Feb 2024 | 10.19 | 10.34 | 10.03 | 10.16 | 10.16 | 97,069,594 |
10 Feb 2024 | 9.72 | 10.26 | 9.72 | 10.19 | 10.19 | 155,876,571 |
09 Feb 2024 | 9.80 | 9.85 | 9.72 | 9.72 | 9.72 | 101,991,166 |
08 Feb 2024 | 9.61 | 9.92 | 9.54 | 9.80 | 9.80 | 107,084,407 |
07 Feb 2024 | 9.25 | 9.85 | 9.25 | 9.61 | 9.61 | 122,472,382 |
06 Feb 2024 | 9.19 | 9.38 | 9.14 | 9.25 | 9.25 | 82,292,404 |
05 Feb 2024 | 9.36 | 9.39 | 9.18 | 9.19 | 9.19 | 72,108,342 |
04 Feb 2024 | 9.40 | 9.62 | 9.31 | 9.36 | 9.36 | 85,155,749 |
03 Feb 2024 | 9.19 | 9.59 | 9.18 | 9.40 | 9.40 | 104,823,640 |
02 Feb 2024 | 9.14 | 9.25 | 8.96 | 9.19 | 9.19 | 120,275,247 |
01 Feb 2024 | 9.49 | 9.60 | 9.06 | 9.14 | 9.14 | 149,127,022 |
31 Jan 2024 | 9.28 | 9.59 | 9.26 | 9.49 | 9.49 | 129,891,020 |
30 Jan 2024 | 9.03 | 9.29 | 8.94 | 9.28 | 9.28 | 113,243,152 |
29 Jan 2024 | 9.10 | 9.23 | 8.96 | 9.03 | 9.03 | 95,239,777 |
28 Jan 2024 | 9.05 | 9.12 | 8.91 | 9.10 | 9.10 | 79,139,050 |
27 Jan 2024 | 8.73 | 9.05 | 8.67 | 9.05 | 9.05 | 117,003,364 |
26 Jan 2024 | 8.92 | 8.92 | 8.58 | 8.73 | 8.73 | 100,176,781 |
25 Jan 2024 | 8.86 | 8.94 | 8.72 | 8.92 | 8.92 | 122,019,425 |
24 Jan 2024 | 9.18 | 9.29 | 8.44 | 8.86 | 8.86 | 162,382,044 |
23 Jan 2024 | 9.65 | 9.69 | 9.12 | 9.18 | 9.18 | 133,049,813 |
22 Jan 2024 | 9.82 | 9.87 | 9.65 | 9.65 | 9.65 | 81,374,712 |
21 Jan 2024 | 9.61 | 10.00 | 9.55 | 9.82 | 9.82 | 134,787,559 |
20 Jan 2024 | 9.58 | 9.65 | 9.21 | 9.61 | 9.61 | 146,163,824 |
19 Jan 2024 | 10.32 | 10.41 | 9.55 | 9.58 | 9.58 | 153,143,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |