Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 13.21 | 13.38 | 13.13 | 13.28 | 13.28 | 54,554,752 |
03 May 2024 | 12.94 | 12.96 | 12.30 | 12.71 | 12.71 | 64,994,756 |
02 May 2024 | 13.61 | 13.61 | 12.29 | 12.94 | 12.94 | 117,634,752 |
01 May 2024 | 15.23 | 15.50 | 13.24 | 13.61 | 13.61 | 136,715,526 |
30 Apr 2024 | 14.54 | 15.29 | 14.05 | 15.23 | 15.23 | 103,978,683 |
29 Apr 2024 | 14.24 | 15.15 | 14.07 | 14.54 | 14.54 | 109,061,222 |
28 Apr 2024 | 14.65 | 14.66 | 13.88 | 14.24 | 14.24 | 61,622,416 |
27 Apr 2024 | 14.14 | 15.20 | 13.67 | 14.65 | 14.65 | 117,868,167 |
26 Apr 2024 | 14.59 | 14.64 | 13.93 | 14.14 | 14.14 | 64,545,227 |
25 Apr 2024 | 15.07 | 15.17 | 14.35 | 14.59 | 14.59 | 106,941,046 |
24 Apr 2024 | 16.05 | 16.61 | 15.05 | 15.07 | 15.07 | 142,093,790 |
23 Apr 2024 | 15.56 | 16.34 | 15.55 | 16.05 | 16.05 | 146,093,733 |
22 Apr 2024 | 15.28 | 16.31 | 14.86 | 15.56 | 15.56 | 189,052,060 |
21 Apr 2024 | 14.80 | 15.28 | 14.46 | 15.28 | 15.28 | 123,012,730 |
20 Apr 2024 | 14.85 | 15.95 | 13.82 | 14.80 | 14.80 | 368,591,350 |
19 Apr 2024 | 13.97 | 15.09 | 13.07 | 14.85 | 14.85 | 238,163,020 |
18 Apr 2024 | 15.55 | 15.88 | 13.91 | 13.97 | 13.97 | 198,874,048 |
17 Apr 2024 | 16.36 | 16.53 | 14.82 | 15.55 | 15.55 | 300,206,263 |
16 Apr 2024 | 16.78 | 18.65 | 15.04 | 16.36 | 16.36 | 605,452,502 |
15 Apr 2024 | 13.52 | 16.82 | 12.40 | 16.78 | 16.78 | 326,913,250 |
14 Apr 2024 | 15.88 | 16.47 | 11.95 | 13.52 | 13.52 | 312,608,217 |
13 Apr 2024 | 17.54 | 18.68 | 15.46 | 15.88 | 15.88 | 371,754,063 |
12 Apr 2024 | 17.38 | 18.92 | 16.94 | 17.54 | 17.54 | 494,274,989 |
11 Apr 2024 | 14.85 | 17.40 | 14.84 | 17.38 | 17.38 | 348,688,252 |
10 Apr 2024 | 17.21 | 17.72 | 14.80 | 14.85 | 14.85 | 476,215,976 |
09 Apr 2024 | 12.20 | 17.22 | 11.95 | 17.21 | 17.21 | 600,050,482 |
08 Apr 2024 | 12.16 | 12.27 | 12.03 | 12.20 | 12.20 | 17,998,832 |
07 Apr 2024 | 12.08 | 12.31 | 11.96 | 12.16 | 12.16 | 20,339,569 |
06 Apr 2024 | 11.81 | 12.45 | 11.46 | 12.08 | 12.08 | 33,593,707 |
05 Apr 2024 | 11.29 | 12.00 | 11.13 | 11.81 | 11.81 | 24,520,800 |
04 Apr 2024 | 11.49 | 11.75 | 11.08 | 11.29 | 11.29 | 27,026,270 |
03 Apr 2024 | 12.46 | 12.50 | 11.31 | 11.49 | 11.49 | 34,911,351 |
02 Apr 2024 | 13.08 | 13.27 | 12.09 | 12.46 | 12.46 | 39,456,063 |
01 Apr 2024 | 12.79 | 13.19 | 12.66 | 13.08 | 13.08 | 28,050,735 |
31 Mar 2024 | 13.36 | 13.36 | 12.70 | 12.79 | 12.79 | 28,307,262 |
30 Mar 2024 | 12.89 | 13.44 | 12.39 | 13.36 | 13.36 | 43,283,905 |
29 Mar 2024 | 12.45 | 12.91 | 12.17 | 12.89 | 12.89 | 28,967,531 |
28 Mar 2024 | 12.83 | 13.10 | 12.23 | 12.45 | 12.45 | 36,581,233 |
27 Mar 2024 | 12.42 | 13.00 | 12.42 | 12.83 | 12.83 | 38,284,487 |
26 Mar 2024 | 12.06 | 12.65 | 11.96 | 12.42 | 12.42 | 30,795,426 |
25 Mar 2024 | 11.59 | 12.10 | 11.58 | 12.06 | 12.06 | 35,256,785 |
24 Mar 2024 | 11.41 | 11.85 | 11.31 | 11.59 | 11.59 | 24,307,303 |
23 Mar 2024 | 11.76 | 11.93 | 11.11 | 11.41 | 11.41 | 31,348,490 |
22 Mar 2024 | 11.52 | 11.85 | 11.43 | 11.76 | 11.76 | 32,569,114 |
21 Mar 2024 | 10.49 | 11.53 | 10.11 | 11.52 | 11.52 | 40,556,669 |
20 Mar 2024 | 11.68 | 11.79 | 10.27 | 10.49 | 10.49 | 46,238,482 |
19 Mar 2024 | 12.14 | 12.17 | 11.37 | 11.68 | 11.68 | 32,127,269 |
18 Mar 2024 | 11.68 | 12.23 | 11.10 | 12.14 | 12.14 | 37,660,323 |
17 Mar 2024 | 12.71 | 12.78 | 11.44 | 11.68 | 11.68 | 40,200,680 |
16 Mar 2024 | 13.55 | 13.72 | 11.84 | 12.71 | 12.71 | 69,359,798 |
15 Mar 2024 | 14.15 | 14.23 | 12.87 | 13.55 | 13.55 | 60,416,679 |
14 Mar 2024 | 13.87 | 14.37 | 13.71 | 14.15 | 14.15 | 56,370,498 |
13 Mar 2024 | 14.17 | 14.19 | 12.94 | 13.87 | 13.87 | 58,938,054 |
12 Mar 2024 | 13.22 | 14.23 | 12.75 | 14.17 | 14.17 | 76,690,042 |
11 Mar 2024 | 13.50 | 13.82 | 12.91 | 13.22 | 13.22 | 46,694,721 |
10 Mar 2024 | 13.48 | 13.71 | 13.28 | 13.50 | 13.50 | 46,784,150 |
09 Mar 2024 | 13.67 | 13.94 | 12.97 | 13.48 | 13.48 | 60,448,369 |
08 Mar 2024 | 13.50 | 13.88 | 13.03 | 13.67 | 13.67 | 64,839,216 |
07 Mar 2024 | 12.88 | 13.54 | 12.23 | 13.50 | 13.50 | 67,446,913 |
06 Mar 2024 | 14.31 | 14.90 | 11.41 | 12.88 | 12.88 | 177,823,275 |
05 Mar 2024 | 12.94 | 15.04 | 12.61 | 14.31 | 14.31 | 247,046,429 |
04 Mar 2024 | 13.41 | 13.70 | 12.33 | 12.94 | 12.94 | 89,271,670 |
03 Mar 2024 | 12.21 | 13.45 | 12.21 | 13.41 | 13.41 | 100,730,447 |
02 Mar 2024 | 11.26 | 12.93 | 11.22 | 12.22 | 12.22 | 122,444,488 |
01 Mar 2024 | 10.59 | 12.17 | 10.59 | 11.27 | 11.27 | 123,828,857 |
29 Feb 2024 | 10.46 | 11.28 | 9.94 | 10.59 | 10.59 | 76,701,651 |
28 Feb 2024 | 10.37 | 10.71 | 10.23 | 10.46 | 10.46 | 42,345,873 |
27 Feb 2024 | 10.13 | 10.38 | 9.79 | 10.37 | 10.37 | 31,404,383 |
26 Feb 2024 | 10.04 | 10.20 | 9.91 | 10.13 | 10.13 | 23,972,696 |
25 Feb 2024 | 9.81 | 10.10 | 9.68 | 10.04 | 10.04 | 21,899,508 |
24 Feb 2024 | 9.86 | 10.06 | 9.61 | 9.81 | 9.81 | 25,215,377 |
23 Feb 2024 | 9.77 | 10.06 | 9.56 | 9.85 | 9.85 | 24,070,182 |
22 Feb 2024 | 10.08 | 10.09 | 9.42 | 9.77 | 9.77 | 26,756,128 |
21 Feb 2024 | 10.28 | 10.35 | 9.63 | 10.08 | 10.08 | 33,048,259 |
20 Feb 2024 | 10.23 | 10.35 | 10.12 | 10.28 | 10.28 | 25,430,434 |
19 Feb 2024 | 10.10 | 10.36 | 10.05 | 10.23 | 10.23 | 27,336,231 |
18 Feb 2024 | 10.31 | 10.32 | 9.73 | 10.10 | 10.10 | 27,997,386 |
17 Feb 2024 | 10.39 | 10.62 | 10.10 | 10.31 | 10.31 | 49,865,455 |
16 Feb 2024 | 9.70 | 10.83 | 9.64 | 10.39 | 10.39 | 108,387,314 |
15 Feb 2024 | 9.47 | 9.76 | 9.45 | 9.70 | 9.70 | 31,406,469 |
14 Feb 2024 | 9.62 | 9.66 | 9.20 | 9.47 | 9.47 | 27,166,717 |
13 Feb 2024 | 9.27 | 9.64 | 9.15 | 9.62 | 9.62 | 25,196,052 |
12 Feb 2024 | 9.34 | 9.48 | 9.20 | 9.27 | 9.27 | 19,086,083 |
11 Feb 2024 | 9.39 | 9.45 | 9.17 | 9.34 | 9.34 | 21,871,024 |
10 Feb 2024 | 9.19 | 9.39 | 9.17 | 9.39 | 9.39 | 27,787,288 |
09 Feb 2024 | 9.08 | 9.25 | 9.06 | 9.19 | 9.19 | 21,161,002 |
08 Feb 2024 | 8.86 | 9.15 | 8.80 | 9.08 | 9.08 | 26,894,922 |
07 Feb 2024 | 8.72 | 8.92 | 8.69 | 8.86 | 8.86 | 20,470,503 |
06 Feb 2024 | 8.59 | 8.80 | 8.48 | 8.72 | 8.72 | 22,144,946 |
05 Feb 2024 | 8.86 | 8.87 | 8.57 | 8.58 | 8.58 | 20,851,661 |
04 Feb 2024 | 8.77 | 8.93 | 8.71 | 8.86 | 8.86 | 22,305,075 |
03 Feb 2024 | 8.73 | 8.78 | 8.61 | 8.77 | 8.77 | 28,075,479 |
02 Feb 2024 | 8.53 | 8.91 | 8.47 | 8.73 | 8.73 | 121,054,218 |
01 Feb 2024 | 8.76 | 9.50 | 8.45 | 8.53 | 8.53 | 92,215,756 |
31 Jan 2024 | 8.84 | 8.99 | 8.73 | 8.75 | 8.75 | 23,857,374 |
30 Jan 2024 | 8.52 | 8.85 | 8.47 | 8.84 | 8.84 | 22,747,068 |
29 Jan 2024 | 8.65 | 8.75 | 8.47 | 8.52 | 8.52 | 20,376,938 |
28 Jan 2024 | 8.57 | 8.68 | 8.50 | 8.65 | 8.65 | 18,039,976 |
27 Jan 2024 | 8.33 | 8.65 | 8.24 | 8.57 | 8.57 | 21,689,390 |
26 Jan 2024 | 8.31 | 8.42 | 8.13 | 8.33 | 8.33 | 21,914,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |