Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2024 | 9.3074 | 9.5443 | 9.2993 | 9.4462 | 9.4462 | 49,652,612 |
31 May 2024 | 9.5002 | 9.6686 | 9.2636 | 9.4080 | 9.4080 | 64,708,424 |
30 May 2024 | 9.4745 | 9.6727 | 9.3831 | 9.5002 | 9.5002 | 59,305,086 |
29 May 2024 | 9.6954 | 9.7455 | 9.3592 | 9.4745 | 9.4745 | 71,410,436 |
28 May 2024 | 9.4690 | 9.8347 | 9.3698 | 9.6954 | 9.6954 | 69,891,132 |
27 May 2024 | 9.6776 | 9.8248 | 9.4195 | 9.4690 | 9.4690 | 44,600,517 |
26 May 2024 | 9.7404 | 9.7892 | 9.5886 | 9.6776 | 9.6776 | 38,337,921 |
25 May 2024 | 9.6789 | 9.8015 | 9.4022 | 9.7404 | 9.7404 | 54,190,896 |
24 May 2024 | 10.0732 | 10.1658 | 9.3539 | 9.6789 | 9.6789 | 109,497,985 |
23 May 2024 | 10.4607 | 10.5001 | 10.0466 | 10.0732 | 10.0732 | 84,690,446 |
22 May 2024 | 10.6787 | 10.8723 | 10.3968 | 10.4607 | 10.4607 | 110,398,931 |
21 May 2024 | 9.9284 | 10.7377 | 9.7867 | 10.6790 | 10.6790 | 98,979,753 |
20 May 2024 | 10.4138 | 10.5972 | 9.8854 | 9.9284 | 9.9284 | 67,553,543 |
19 May 2024 | 10.3129 | 10.7102 | 10.2198 | 10.4138 | 10.4138 | 84,368,967 |
18 May 2024 | 9.6018 | 10.4097 | 9.5174 | 10.3129 | 10.3129 | 96,356,981 |
17 May 2024 | 9.8455 | 9.9051 | 9.4320 | 9.6018 | 9.6018 | 77,791,611 |
16 May 2024 | 9.3982 | 10.0275 | 9.3010 | 9.8450 | 9.8450 | 96,731,260 |
15 May 2024 | 9.3789 | 9.6448 | 9.2030 | 9.3982 | 9.3982 | 117,748,389 |
14 May 2024 | 9.3631 | 9.7274 | 8.9405 | 9.3789 | 9.3789 | 104,490,822 |
13 May 2024 | 9.4723 | 9.5998 | 9.3027 | 9.3631 | 9.3631 | 42,192,566 |
12 May 2024 | 9.4699 | 9.7397 | 9.4289 | 9.4723 | 9.4723 | 45,649,100 |
11 May 2024 | 9.7159 | 9.9566 | 9.3171 | 9.4699 | 9.4699 | 98,695,773 |
10 May 2024 | 9.6315 | 9.8407 | 9.4594 | 9.7168 | 9.7168 | 92,868,447 |
09 May 2024 | 9.9389 | 9.9940 | 9.6194 | 9.6315 | 9.6315 | 83,826,092 |
08 May 2024 | 10.1842 | 10.4248 | 9.9208 | 9.9388 | 9.9388 | 82,823,345 |
07 May 2024 | 10.3654 | 11.1044 | 10.1817 | 10.1842 | 10.1842 | 139,708,326 |
06 May 2024 | 10.4925 | 10.5632 | 10.2270 | 10.3655 | 10.3655 | 71,831,693 |
05 May 2024 | 10.8559 | 10.8629 | 10.4272 | 10.4927 | 10.4927 | 83,295,392 |
04 May 2024 | 10.7711 | 11.1018 | 10.3201 | 10.8561 | 10.8561 | 121,853,252 |
03 May 2024 | 10.5322 | 10.8807 | 10.2807 | 10.7711 | 10.7711 | 99,280,168 |
02 May 2024 | 10.2975 | 10.6113 | 9.7643 | 10.5322 | 10.5322 | 160,454,192 |
01 May 2024 | 10.7038 | 10.8210 | 9.9119 | 10.2975 | 10.2975 | 139,700,561 |
30 Apr 2024 | 10.8337 | 11.0346 | 10.4831 | 10.7051 | 10.7051 | 93,960,165 |
29 Apr 2024 | 10.6427 | 11.2852 | 10.6417 | 10.8335 | 10.8335 | 91,072,895 |
28 Apr 2024 | 10.4452 | 10.8683 | 10.1195 | 10.6427 | 10.6427 | 84,152,579 |
27 Apr 2024 | 11.0384 | 11.0658 | 10.4217 | 10.4452 | 10.4452 | 82,646,896 |
26 Apr 2024 | 11.0045 | 11.2597 | 10.6488 | 11.0384 | 11.0384 | 114,141,482 |
25 Apr 2024 | 11.6095 | 12.0052 | 10.8888 | 11.0040 | 11.0040 | 144,512,132 |
24 Apr 2024 | 12.2206 | 12.3398 | 11.6088 | 11.6095 | 11.6095 | 111,761,429 |
23 Apr 2024 | 12.2008 | 12.6572 | 11.9899 | 12.2206 | 12.2206 | 121,843,614 |
22 Apr 2024 | 12.5520 | 13.2304 | 12.0670 | 12.2008 | 12.2008 | 128,391,103 |
21 Apr 2024 | 11.3621 | 12.6787 | 11.2393 | 12.5520 | 12.5520 | 157,966,902 |
20 Apr 2024 | 10.2690 | 11.6731 | 9.5310 | 11.3623 | 11.3623 | 188,572,196 |
19 Apr 2024 | 9.5231 | 10.3867 | 9.2912 | 10.2690 | 10.2690 | 116,625,896 |
18 Apr 2024 | 9.8503 | 10.0496 | 9.1987 | 9.5226 | 9.5226 | 116,423,833 |
17 Apr 2024 | 9.9216 | 10.0644 | 9.3113 | 9.8504 | 9.8504 | 133,437,446 |
16 Apr 2024 | 10.3492 | 10.9988 | 9.6428 | 9.9216 | 9.9216 | 159,006,782 |
15 Apr 2024 | 9.9329 | 10.5006 | 9.3967 | 10.3492 | 10.3492 | 180,397,920 |
14 Apr 2024 | 11.2044 | 11.2044 | 8.7021 | 9.9329 | 9.9329 | 248,742,983 |
13 Apr 2024 | 12.3648 | 12.6175 | 10.0359 | 11.2047 | 11.2047 | 196,774,651 |
12 Apr 2024 | 12.7317 | 12.9885 | 12.2697 | 12.3648 | 12.3648 | 115,170,605 |
11 Apr 2024 | 12.6717 | 12.7787 | 11.9151 | 12.7317 | 12.7317 | 158,391,556 |
10 Apr 2024 | 14.0555 | 14.1183 | 12.6119 | 12.6716 | 12.6716 | 139,985,477 |
09 Apr 2024 | 13.5743 | 14.2928 | 13.3269 | 14.0555 | 14.0555 | 129,737,209 |
08 Apr 2024 | 13.4852 | 13.8293 | 13.3959 | 13.5743 | 13.5743 | 96,693,943 |
07 Apr 2024 | 13.3532 | 13.6134 | 13.2468 | 13.4852 | 13.4852 | 72,997,177 |
06 Apr 2024 | 14.0982 | 14.2024 | 13.1175 | 13.3532 | 13.3532 | 154,877,390 |
05 Apr 2024 | 14.1213 | 14.5377 | 13.8372 | 14.0982 | 14.0982 | 175,070,831 |
04 Apr 2024 | 14.2283 | 15.1395 | 13.8305 | 14.1213 | 14.1213 | 225,098,112 |
03 Apr 2024 | 14.4166 | 14.7024 | 13.2103 | 14.2283 | 14.2283 | 249,466,225 |
02 Apr 2024 | 14.8591 | 15.2529 | 13.9077 | 14.4168 | 14.4168 | 228,889,369 |
01 Apr 2024 | 14.1797 | 15.0359 | 13.9506 | 14.8591 | 14.8591 | 165,338,678 |
31 Mar 2024 | 13.6360 | 14.7517 | 13.6171 | 14.1797 | 14.1797 | 190,366,159 |
30 Mar 2024 | 14.2487 | 14.7831 | 13.4760 | 13.6360 | 13.6360 | 180,276,008 |
29 Mar 2024 | 14.5776 | 14.8745 | 13.7658 | 14.2487 | 14.2487 | 258,907,392 |
28 Mar 2024 | 15.0858 | 16.5472 | 14.4494 | 14.5776 | 14.5776 | 480,041,985 |
27 Mar 2024 | 13.9586 | 16.1197 | 13.6945 | 15.0858 | 15.0858 | 522,212,377 |
26 Mar 2024 | 12.0134 | 14.1276 | 12.0014 | 13.9586 | 13.9586 | 479,319,072 |
25 Mar 2024 | 10.6931 | 12.1371 | 10.6931 | 12.0134 | 12.0134 | 240,561,524 |
24 Mar 2024 | 10.5963 | 10.9927 | 10.2061 | 10.6931 | 10.6931 | 137,855,280 |
23 Mar 2024 | 10.0628 | 11.0500 | 9.8979 | 10.5963 | 10.5963 | 265,704,693 |
22 Mar 2024 | 9.3137 | 10.3076 | 9.1090 | 10.0628 | 10.0628 | 166,371,915 |
21 Mar 2024 | 8.5958 | 9.3421 | 8.3137 | 9.3137 | 9.3137 | 147,509,828 |
20 Mar 2024 | 9.7230 | 9.8706 | 8.4290 | 8.5950 | 8.5950 | 160,471,178 |
19 Mar 2024 | 9.8877 | 10.0460 | 9.2667 | 9.7230 | 9.7230 | 140,037,098 |
18 Mar 2024 | 9.6121 | 10.0045 | 9.1200 | 9.9336 | 9.9336 | 125,756,997 |
17 Mar 2024 | 10.0871 | 10.3930 | 9.4046 | 9.6121 | 9.6121 | 134,634,185 |
16 Mar 2024 | 10.9284 | 11.0555 | 9.5092 | 10.0871 | 10.0871 | 194,306,868 |
15 Mar 2024 | 11.3280 | 11.4496 | 10.4041 | 10.9284 | 10.9284 | 185,661,944 |
14 Mar 2024 | 11.4823 | 11.6346 | 10.9930 | 11.3280 | 11.3280 | 152,866,045 |
13 Mar 2024 | 11.6867 | 11.9218 | 10.7703 | 11.4823 | 11.4823 | 175,232,418 |
12 Mar 2024 | 11.0128 | 11.9519 | 10.6013 | 11.6867 | 11.6867 | 217,972,879 |
11 Mar 2024 | 11.4870 | 11.5476 | 10.7057 | 11.0127 | 11.0127 | 157,884,937 |
10 Mar 2024 | 11.4140 | 11.9241 | 11.3123 | 11.4870 | 11.4870 | 143,744,367 |
09 Mar 2024 | 11.6742 | 11.8388 | 10.9143 | 11.4140 | 11.4140 | 207,364,684 |
08 Mar 2024 | 12.0520 | 12.4050 | 11.2940 | 11.6744 | 11.6744 | 198,837,121 |
07 Mar 2024 | 11.0687 | 12.2425 | 10.7720 | 12.0520 | 12.0520 | 288,630,354 |
06 Mar 2024 | 10.5513 | 13.3159 | 9.6471 | 11.0674 | 11.0674 | 583,231,823 |
05 Mar 2024 | 10.4106 | 10.8290 | 10.0957 | 10.5519 | 10.5519 | 196,218,088 |
04 Mar 2024 | 10.5008 | 10.9070 | 10.1203 | 10.4097 | 10.4097 | 169,842,232 |
03 Mar 2024 | 10.2532 | 10.7748 | 10.1316 | 10.5007 | 10.5007 | 139,442,968 |
02 Mar 2024 | 9.9817 | 10.2850 | 9.9817 | 10.2531 | 10.2531 | 116,298,814 |
01 Mar 2024 | 9.9783 | 10.6114 | 9.7937 | 9.9891 | 9.9891 | 189,230,483 |
29 Feb 2024 | 10.2691 | 10.5770 | 9.0194 | 9.9757 | 9.9757 | 222,160,541 |
28 Feb 2024 | 10.1988 | 10.4739 | 10.0498 | 10.2696 | 10.2696 | 108,187,531 |
27 Feb 2024 | 9.8396 | 10.2402 | 9.5609 | 10.1988 | 10.1988 | 106,828,707 |
26 Feb 2024 | 9.8694 | 9.9568 | 9.7115 | 9.8384 | 9.8384 | 69,772,387 |
25 Feb 2024 | 9.7562 | 9.9650 | 9.5028 | 9.8693 | 9.8693 | 78,936,564 |
24 Feb 2024 | 10.0516 | 10.2071 | 9.5454 | 9.7557 | 9.7557 | 87,643,926 |
23 Feb 2024 | 10.4315 | 10.4573 | 10.0448 | 10.0537 | 10.0537 | 95,763,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |