Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 May 2024 | 62.80 | 63.54 | 59.71 | 60.60 | 60.60 | 117,154,688 |
10 May 2024 | 62.37 | 65.77 | 62.37 | 64.47 | 64.47 | 79,545,176 |
09 May 2024 | 65.31 | 68.25 | 61.83 | 62.37 | 62.37 | 64,768,914 |
08 May 2024 | 59.90 | 70.82 | 59.65 | 65.31 | 65.31 | 51,981,752 |
07 May 2024 | 63.93 | 65.83 | 53.43 | 59.90 | 59.90 | 56,628,018 |
06 May 2024 | 66.82 | 69.47 | 61.64 | 63.93 | 63.93 | 63,206,917 |
05 May 2024 | 65.83 | 77.30 | 48.08 | 66.82 | 66.82 | 57,642,456 |
04 May 2024 | 72.83 | 74.65 | 64.02 | 65.83 | 65.83 | 57,133,107 |
03 May 2024 | 62.12 | 82.37 | 51.32 | 72.83 | 72.83 | 55,917,239 |
02 May 2024 | 145.19 | 145.19 | 40.53 | 62.12 | 62.12 | 101,641,797 |
01 May 2024 | 173.56 | 174.82 | 115.31 | 145.19 | 145.19 | 61,433,115 |
30 Apr 2024 | 244.68 | 278.80 | 131.96 | 173.56 | 173.56 | 122,025,932 |
29 Apr 2024 | 265.74 | 269.41 | 156.38 | 244.68 | 244.68 | 72,566,767 |
28 Apr 2024 | 150.17 | 270.86 | 141.85 | 265.74 | 265.74 | 60,391,403 |
27 Apr 2024 | 119.42 | 155.79 | 100.22 | 150.17 | 150.17 | 57,669,391 |
26 Apr 2024 | 92.69 | 119.40 | 92.69 | 119.42 | 119.42 | 62,158,423 |
25 Apr 2024 | 97.07 | 98.34 | 92.62 | 92.69 | 92.69 | 47,340,065 |
24 Apr 2024 | 94.50 | 103.28 | 89.11 | 97.07 | 97.07 | 61,344,495 |
23 Apr 2024 | 94.96 | 98.37 | 91.91 | 94.50 | 94.50 | 53,338,251 |
22 Apr 2024 | 94.76 | 100.33 | 93.18 | 94.96 | 94.96 | 71,229,549 |
21 Apr 2024 | 100.02 | 100.04 | 92.07 | 94.76 | 94.76 | 19,399,348 |
20 Apr 2024 | 98.43 | 102.67 | 94.70 | 100.02 | 100.02 | 36,749,564 |
19 Apr 2024 | 93.03 | 100.57 | 90.41 | 98.43 | 98.43 | 49,651,139 |
18 Apr 2024 | 100.17 | 103.08 | 92.23 | 93.03 | 93.03 | 43,521,422 |
17 Apr 2024 | 99.76 | 103.26 | 82.17 | 100.17 | 100.17 | 40,313,923 |
16 Apr 2024 | 101.26 | 106.23 | 77.80 | 99.76 | 99.76 | 40,694,245 |
15 Apr 2024 | 78.14 | 105.24 | 67.11 | 101.26 | 101.26 | 34,683,306 |
14 Apr 2024 | 89.05 | 114.42 | 64.84 | 78.14 | 78.14 | 41,598,662 |
13 Apr 2024 | 60.46 | 89.27 | 60.46 | 89.05 | 89.05 | 40,080,853 |
12 Apr 2024 | 52.10 | 63.64 | 46.43 | 60.46 | 60.46 | 38,605,016 |
11 Apr 2024 | 45.29 | 53.36 | 41.62 | 52.10 | 52.10 | 28,497,555 |
10 Apr 2024 | 35.40 | 57.43 | 30.93 | 45.29 | 45.29 | 38,021,738 |
09 Apr 2024 | 29.23 | 35.84 | 28.97 | 35.40 | 35.40 | 42,822,881 |
08 Apr 2024 | 26.56 | 34.97 | 23.59 | 29.23 | 29.23 | 35,928,032 |
07 Apr 2024 | 26.02 | 59.33 | 25.65 | 26.56 | 26.56 | 51,080,694 |
06 Apr 2024 | 30.69 | 32.11 | 16.17 | 26.02 | 26.02 | 36,436,650 |
05 Apr 2024 | 35.03 | 38.60 | 28.13 | 30.69 | 30.69 | 43,398,753 |
04 Apr 2024 | 17.02 | 42.14 | 16.99 | 35.03 | 35.03 | 41,685,070 |
03 Apr 2024 | 14.34 | 17.71 | 13.48 | 17.02 | 17.02 | 40,998,933 |
02 Apr 2024 | 10.89 | 14.36 | 10.28 | 14.34 | 14.34 | 45,822,193 |
01 Apr 2024 | 10.37 | 11.01 | 10.37 | 10.89 | 10.89 | 35,228,844 |
31 Mar 2024 | 10.59 | 10.77 | 10.02 | 10.37 | 10.37 | 44,069,626 |
30 Mar 2024 | 10.19 | 10.68 | 9.92 | 10.59 | 10.59 | 45,753,420 |
29 Mar 2024 | 9.81 | 10.27 | 9.76 | 10.19 | 10.19 | 45,066,966 |
28 Mar 2024 | 10.19 | 10.48 | 9.77 | 9.81 | 9.81 | 11,555,885 |
27 Mar 2024 | 10.91 | 10.95 | 10.03 | 10.19 | 10.19 | 47,024,838 |
26 Mar 2024 | 10.38 | 10.91 | 9.66 | 10.91 | 10.91 | 33,638,435 |
25 Mar 2024 | 10.68 | 10.71 | 9.79 | 10.38 | 10.38 | 45,698,906 |
24 Mar 2024 | 10.70 | 11.38 | 10.61 | 10.68 | 10.68 | 48,829,135 |
23 Mar 2024 | 10.11 | 11.39 | 10.07 | 10.70 | 10.70 | 19,246,729 |
22 Mar 2024 | 10.52 | 10.64 | 9.60 | 10.11 | 10.11 | 47,068,198 |
21 Mar 2024 | 10.84 | 11.43 | 10.50 | 10.52 | 10.52 | 52,945,747 |
20 Mar 2024 | 11.42 | 11.53 | 10.58 | 10.84 | 10.84 | 43,816,063 |
19 Mar 2024 | 12.63 | 12.98 | 11.42 | 11.42 | 11.42 | 38,086,906 |
18 Mar 2024 | 12.07 | 12.69 | 11.67 | 12.63 | 12.63 | 34,324,606 |
17 Mar 2024 | 12.38 | 12.56 | 11.80 | 12.07 | 12.07 | 45,047,383 |
16 Mar 2024 | 11.85 | 12.43 | 11.28 | 12.38 | 12.38 | 45,495,941 |
15 Mar 2024 | 12.79 | 13.19 | 11.33 | 11.85 | 11.85 | 38,852,330 |
14 Mar 2024 | 11.94 | 12.81 | 11.86 | 12.79 | 12.79 | 35,540,048 |
13 Mar 2024 | 11.21 | 12.21 | 11.02 | 11.94 | 11.94 | 65,862,871 |
12 Mar 2024 | 11.73 | 11.90 | 11.17 | 11.21 | 11.21 | 53,312,698 |
11 Mar 2024 | 11.35 | 13.51 | 11.35 | 11.73 | 11.73 | 30,737,237 |
10 Mar 2024 | 10.91 | 11.72 | 10.75 | 11.35 | 11.35 | 54,044,749 |
09 Mar 2024 | 11.43 | 11.77 | 10.83 | 10.91 | 10.91 | 57,712,567 |
08 Mar 2024 | 10.62 | 11.62 | 10.36 | 11.43 | 11.43 | 48,341,459 |
07 Mar 2024 | 10.86 | 10.86 | 10.36 | 10.62 | 10.62 | 46,153,062 |
06 Mar 2024 | 11.30 | 11.84 | 10.59 | 10.86 | 10.86 | 40,789,173 |
05 Mar 2024 | 10.23 | 11.80 | 10.01 | 11.30 | 11.30 | 50,172,165 |
04 Mar 2024 | 8.68 | 11.13 | 8.55 | 10.23 | 10.23 | 32,696,500 |
03 Mar 2024 | 9.75 | 10.97 | 8.57 | 8.68 | 8.68 | 35,091,441 |
02 Mar 2024 | 10.43 | 11.79 | 9.73 | 9.75 | 9.75 | 40,706,992 |
01 Mar 2024 | 10.24 | 11.00 | 10.14 | 10.43 | 10.43 | 42,487,931 |
29 Feb 2024 | 10.11 | 11.08 | 10.06 | 10.24 | 10.24 | 69,071,598 |
28 Feb 2024 | 9.96 | 11.06 | 9.89 | 10.11 | 10.11 | 28,725,924 |
27 Feb 2024 | 9.94 | 10.33 | 9.91 | 9.96 | 9.96 | 51,415,525 |
26 Feb 2024 | 10.47 | 10.48 | 9.33 | 9.94 | 9.94 | 114,529,749 |
25 Feb 2024 | 10.62 | 10.81 | 9.62 | 10.47 | 10.47 | 78,671,670 |
24 Feb 2024 | 11.02 | 11.29 | 10.33 | 10.62 | 10.62 | 11,906,350 |
23 Feb 2024 | 10.72 | 12.16 | 10.68 | 11.02 | 11.02 | 50,154,276 |
22 Feb 2024 | 11.21 | 11.21 | 10.30 | 10.72 | 10.72 | 40,453,418 |
21 Feb 2024 | 12.20 | 12.26 | 11.09 | 11.21 | 11.21 | 50,157,483 |
20 Feb 2024 | 11.90 | 12.25 | 11.77 | 12.20 | 12.20 | 25,322,118 |
19 Feb 2024 | 11.76 | 12.07 | 11.41 | 11.90 | 11.90 | 72,379,186 |
18 Feb 2024 | 11.89 | 12.42 | 11.43 | 11.76 | 11.76 | 74,095,563 |
17 Feb 2024 | 12.20 | 12.30 | 11.76 | 11.89 | 11.89 | 55,024,754 |
16 Feb 2024 | 12.55 | 12.89 | 11.90 | 12.20 | 12.20 | 25,557,498 |
15 Feb 2024 | 11.88 | 12.83 | 11.06 | 12.55 | 12.55 | 645,755 |
14 Feb 2024 | 11.17 | 12.85 | 11.06 | 11.88 | 11.88 | 38,080,774 |
13 Feb 2024 | 11.18 | 11.71 | 11.04 | 11.17 | 11.17 | 46,978,590 |
12 Feb 2024 | 11.02 | 11.20 | 10.86 | 11.18 | 11.18 | 56,897,796 |
11 Feb 2024 | 10.83 | 13.25 | 10.78 | 11.02 | 11.02 | 35,953,185 |
10 Feb 2024 | 11.97 | 13.50 | 10.82 | 10.83 | 10.83 | 55,611,116 |
09 Feb 2024 | 11.88 | 14.98 | 11.73 | 11.97 | 11.97 | 57,713,657 |
08 Feb 2024 | 10.17 | 11.90 | 10.05 | 11.88 | 11.88 | 49,868,689 |
07 Feb 2024 | 10.04 | 10.28 | 9.01 | 10.17 | 10.17 | 46,641,480 |
06 Feb 2024 | 9.77 | 10.07 | 9.72 | 10.04 | 10.04 | 46,503,990 |
05 Feb 2024 | 9.88 | 9.92 | 9.67 | 9.77 | 9.77 | 44,956,650 |
04 Feb 2024 | 10.32 | 10.32 | 9.83 | 9.88 | 9.88 | 53,900,765 |
03 Feb 2024 | 10.12 | 10.36 | 9.71 | 10.32 | 10.32 | 52,243,784 |
02 Feb 2024 | 10.04 | 10.24 | 9.87 | 10.12 | 10.12 | 56,430,518 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |