Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 32.36 | 33.64 | 32.04 | 32.97 | 32.97 | 67,373,104 |
11 May 2024 | 34.63 | 35.27 | 33.42 | 33.68 | 33.68 | 68,500,678 |
10 May 2024 | 33.50 | 35.26 | 33.48 | 34.63 | 34.63 | 42,722,405 |
09 May 2024 | 35.22 | 36.62 | 33.18 | 33.50 | 33.50 | 34,792,513 |
08 May 2024 | 32.51 | 38.28 | 32.37 | 35.22 | 35.22 | 28,030,803 |
07 May 2024 | 34.69 | 35.73 | 29.03 | 32.51 | 32.51 | 30,734,259 |
06 May 2024 | 36.40 | 37.85 | 33.63 | 34.69 | 34.69 | 34,298,269 |
05 May 2024 | 35.86 | 42.11 | 26.19 | 36.40 | 36.40 | 31,399,990 |
04 May 2024 | 39.67 | 40.71 | 34.88 | 35.86 | 35.86 | 31,124,557 |
03 May 2024 | 33.37 | 44.51 | 27.49 | 39.67 | 39.67 | 30,454,754 |
02 May 2024 | 76.85 | 76.85 | 21.79 | 33.37 | 33.37 | 54,598,597 |
01 May 2024 | 92.64 | 93.08 | 61.18 | 76.85 | 76.85 | 32,518,187 |
30 Apr 2024 | 128.99 | 149.27 | 70.69 | 92.64 | 92.64 | 65,133,553 |
29 Apr 2024 | 140.19 | 142.13 | 82.50 | 128.99 | 128.99 | 38,256,968 |
28 Apr 2024 | 79.22 | 142.89 | 74.83 | 140.19 | 140.19 | 31,859,268 |
27 Apr 2024 | 63.91 | 82.19 | 53.65 | 79.22 | 79.22 | 30,423,280 |
26 Apr 2024 | 49.75 | 63.93 | 49.75 | 63.91 | 63.91 | 33,265,421 |
25 Apr 2024 | 52.24 | 52.77 | 49.73 | 49.75 | 49.75 | 25,409,201 |
24 Apr 2024 | 50.90 | 55.55 | 47.97 | 52.24 | 52.24 | 33,017,515 |
23 Apr 2024 | 51.21 | 52.99 | 49.49 | 50.90 | 50.90 | 28,730,247 |
22 Apr 2024 | 51.09 | 54.10 | 50.24 | 51.21 | 51.21 | 38,410,440 |
21 Apr 2024 | 53.93 | 53.94 | 49.64 | 51.09 | 51.09 | 10,459,702 |
20 Apr 2024 | 53.18 | 55.40 | 51.11 | 53.93 | 53.93 | 19,814,557 |
19 Apr 2024 | 50.39 | 54.40 | 48.93 | 53.18 | 53.18 | 26,828,448 |
18 Apr 2024 | 54.18 | 55.73 | 49.97 | 50.39 | 50.39 | 23,573,177 |
17 Apr 2024 | 54.02 | 55.88 | 44.42 | 54.18 | 54.18 | 21,803,238 |
16 Apr 2024 | 55.23 | 57.62 | 42.12 | 54.02 | 54.02 | 22,035,172 |
15 Apr 2024 | 42.63 | 57.45 | 36.61 | 55.23 | 55.23 | 18,915,986 |
14 Apr 2024 | 48.58 | 62.42 | 35.37 | 42.63 | 42.63 | 22,692,029 |
13 Apr 2024 | 32.90 | 48.69 | 32.90 | 48.58 | 48.58 | 21,864,066 |
12 Apr 2024 | 28.41 | 34.61 | 25.31 | 32.90 | 32.90 | 21,003,933 |
11 Apr 2024 | 24.84 | 29.07 | 22.82 | 28.41 | 28.41 | 15,540,910 |
10 Apr 2024 | 19.42 | 31.49 | 16.95 | 24.84 | 24.84 | 20,848,298 |
09 Apr 2024 | 16.05 | 19.66 | 15.90 | 19.42 | 19.42 | 23,484,860 |
08 Apr 2024 | 14.59 | 19.21 | 12.96 | 16.05 | 16.05 | 19,730,072 |
07 Apr 2024 | 14.30 | 32.60 | 14.09 | 14.59 | 14.59 | 28,065,511 |
06 Apr 2024 | 16.94 | 17.67 | 8.89 | 14.30 | 14.30 | 20,019,564 |
05 Apr 2024 | 19.27 | 21.26 | 15.47 | 16.94 | 16.94 | 23,946,268 |
04 Apr 2024 | 9.36 | 23.20 | 9.35 | 19.27 | 19.27 | 22,927,616 |
03 Apr 2024 | 7.89 | 9.74 | 7.41 | 9.36 | 9.36 | 22,548,577 |
02 Apr 2024 | 6.00 | 7.90 | 5.66 | 7.89 | 7.89 | 25,212,638 |
01 Apr 2024 | 5.71 | 6.07 | 5.71 | 6.00 | 6.00 | 19,400,269 |
31 Mar 2024 | 5.83 | 5.93 | 5.52 | 5.71 | 5.71 | 24,280,105 |
30 Mar 2024 | 5.61 | 5.88 | 5.47 | 5.83 | 5.83 | 25,207,789 |
29 Mar 2024 | 5.41 | 5.65 | 5.37 | 5.61 | 5.61 | 24,816,910 |
28 Mar 2024 | 5.61 | 5.78 | 5.38 | 5.41 | 5.41 | 6,366,839 |
27 Mar 2024 | 6.01 | 6.03 | 5.52 | 5.61 | 5.61 | 25,862,079 |
26 Mar 2024 | 5.74 | 6.01 | 5.32 | 6.01 | 6.01 | 18,536,190 |
25 Mar 2024 | 5.90 | 5.91 | 5.40 | 5.74 | 5.74 | 25,249,715 |
24 Mar 2024 | 5.91 | 6.28 | 5.86 | 5.90 | 5.90 | 26,957,612 |
23 Mar 2024 | 5.55 | 6.29 | 5.53 | 5.91 | 5.91 | 10,625,744 |
22 Mar 2024 | 5.80 | 5.85 | 5.27 | 5.55 | 5.55 | 25,830,057 |
21 Mar 2024 | 5.96 | 6.28 | 5.78 | 5.80 | 5.80 | 29,171,626 |
20 Mar 2024 | 6.35 | 6.41 | 5.83 | 5.96 | 5.96 | 24,085,695 |
19 Mar 2024 | 7.03 | 7.21 | 6.35 | 6.35 | 6.35 | 21,170,675 |
18 Mar 2024 | 6.71 | 7.06 | 6.49 | 7.03 | 7.03 | 19,100,523 |
17 Mar 2024 | 6.88 | 6.99 | 6.56 | 6.71 | 6.71 | 25,052,551 |
16 Mar 2024 | 6.63 | 6.91 | 6.28 | 6.88 | 6.88 | 25,302,012 |
15 Mar 2024 | 7.18 | 7.39 | 6.35 | 6.63 | 6.63 | 21,734,838 |
14 Mar 2024 | 6.70 | 7.19 | 6.64 | 7.18 | 7.18 | 19,945,592 |
13 Mar 2024 | 6.33 | 6.85 | 6.19 | 6.70 | 6.70 | 36,957,355 |
12 Mar 2024 | 6.62 | 6.71 | 6.29 | 6.33 | 6.33 | 30,075,049 |
11 Mar 2024 | 6.39 | 7.60 | 6.39 | 6.62 | 6.62 | 17,327,971 |
10 Mar 2024 | 6.14 | 6.59 | 6.05 | 6.39 | 6.39 | 30,410,568 |
09 Mar 2024 | 6.40 | 6.58 | 6.10 | 6.14 | 6.14 | 32,474,421 |
08 Mar 2024 | 5.89 | 6.49 | 5.78 | 6.40 | 6.40 | 27,044,877 |
07 Mar 2024 | 6.00 | 6.00 | 5.73 | 5.89 | 5.89 | 25,607,858 |
06 Mar 2024 | 6.23 | 6.53 | 5.84 | 6.00 | 6.00 | 22,532,964 |
05 Mar 2024 | 5.64 | 6.51 | 5.52 | 6.23 | 6.23 | 27,648,180 |
04 Mar 2024 | 4.79 | 6.14 | 4.72 | 5.64 | 5.64 | 18,043,581 |
03 Mar 2024 | 5.38 | 6.06 | 4.73 | 4.79 | 4.79 | 19,369,060 |
02 Mar 2024 | 5.76 | 6.50 | 5.37 | 5.38 | 5.38 | 22,468,618 |
01 Mar 2024 | 5.64 | 6.08 | 5.61 | 5.76 | 5.76 | 23,474,665 |
29 Feb 2024 | 5.57 | 6.09 | 5.54 | 5.64 | 5.64 | 38,011,363 |
28 Feb 2024 | 5.48 | 6.10 | 5.45 | 5.57 | 5.57 | 15,829,784 |
27 Feb 2024 | 5.47 | 5.68 | 5.45 | 5.48 | 5.48 | 28,292,708 |
26 Feb 2024 | 5.77 | 5.77 | 5.14 | 5.47 | 5.47 | 63,074,909 |
25 Feb 2024 | 5.85 | 5.96 | 5.30 | 5.77 | 5.77 | 43,329,640 |
24 Feb 2024 | 6.07 | 6.21 | 5.69 | 5.85 | 5.85 | 6,557,607 |
23 Feb 2024 | 5.92 | 6.70 | 5.89 | 6.07 | 6.07 | 27,622,106 |
22 Feb 2024 | 6.19 | 6.20 | 5.69 | 5.92 | 5.92 | 22,316,137 |
21 Feb 2024 | 6.74 | 6.77 | 6.13 | 6.19 | 6.19 | 27,715,586 |
20 Feb 2024 | 6.58 | 6.78 | 6.52 | 6.74 | 6.74 | 13,989,746 |
19 Feb 2024 | 6.50 | 6.68 | 6.31 | 6.58 | 6.58 | 40,017,662 |
18 Feb 2024 | 6.57 | 6.87 | 6.32 | 6.50 | 6.50 | 40,945,181 |
17 Feb 2024 | 6.75 | 6.81 | 6.50 | 6.57 | 6.57 | 30,406,659 |
16 Feb 2024 | 6.92 | 7.14 | 6.58 | 6.75 | 6.75 | 14,147,250 |
15 Feb 2024 | 6.55 | 7.07 | 6.11 | 6.92 | 6.92 | 356,049 |
14 Feb 2024 | 6.20 | 7.08 | 6.10 | 6.55 | 6.55 | 20,986,258 |
13 Feb 2024 | 6.22 | 6.51 | 6.14 | 6.20 | 6.20 | 26,095,019 |
12 Feb 2024 | 6.13 | 6.23 | 6.04 | 6.22 | 6.22 | 31,660,772 |
11 Feb 2024 | 6.02 | 7.37 | 6.00 | 6.13 | 6.13 | 19,990,252 |
10 Feb 2024 | 6.65 | 7.50 | 6.02 | 6.02 | 6.02 | 30,920,215 |
09 Feb 2024 | 6.66 | 8.33 | 6.54 | 6.65 | 6.65 | 32,085,341 |
08 Feb 2024 | 5.72 | 6.66 | 5.64 | 6.66 | 6.66 | 27,945,827 |
07 Feb 2024 | 5.61 | 5.74 | 5.06 | 5.72 | 5.72 | 26,210,452 |
06 Feb 2024 | 5.46 | 5.63 | 5.44 | 5.61 | 5.61 | 25,977,322 |
05 Feb 2024 | 5.53 | 5.55 | 5.41 | 5.46 | 5.46 | 25,125,361 |
04 Feb 2024 | 5.77 | 5.78 | 5.50 | 5.53 | 5.53 | 30,152,079 |
03 Feb 2024 | 5.73 | 5.79 | 5.43 | 5.77 | 5.77 | 29,225,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |