Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.7623 | 9.7659 | 9.7426 | 9.7428 | 9.7428 | 204,952,672 |
Jun 06, 2024 | 9.8301 | 9.9669 | 9.8360 | 9.9237 | 9.9237 | 234,372,745 |
Jun 05, 2024 | 9.5544 | 9.8886 | 9.5137 | 9.8301 | 9.8301 | 240,986,266 |
Jun 04, 2024 | 9.5188 | 9.7850 | 9.4567 | 9.5544 | 9.5544 | 277,312,737 |
Jun 03, 2024 | 9.6296 | 9.7173 | 9.4625 | 9.5188 | 9.5188 | 183,128,555 |
Jun 02, 2024 | 9.5321 | 9.7188 | 9.4949 | 9.6296 | 9.6296 | 159,674,444 |
Jun 01, 2024 | 9.5758 | 9.6086 | 9.3006 | 9.5321 | 9.5321 | 240,939,012 |
May 31, 2024 | 9.8386 | 9.9204 | 9.5129 | 9.5758 | 9.5758 | 299,063,680 |
May 30, 2024 | 10.0542 | 10.3089 | 9.8006 | 9.8386 | 9.8386 | 334,148,122 |
May 29, 2024 | 10.3964 | 10.4266 | 9.9458 | 10.0542 | 10.0542 | 380,879,770 |
May 28, 2024 | 10.3173 | 10.5827 | 10.0842 | 10.3964 | 10.3964 | 303,238,278 |
May 27, 2024 | 10.1643 | 10.4286 | 10.0901 | 10.3173 | 10.3173 | 241,555,408 |
May 26, 2024 | 9.9164 | 10.1700 | 9.8932 | 10.1643 | 10.1643 | 183,273,973 |
May 25, 2024 | 9.8888 | 10.0777 | 9.6524 | 9.9163 | 9.9163 | 289,765,683 |
May 24, 2024 | 10.2057 | 10.3893 | 9.5445 | 9.8888 | 9.8888 | 523,953,453 |
May 23, 2024 | 10.3861 | 10.4857 | 10.1161 | 10.2057 | 10.2057 | 330,939,556 |
May 22, 2024 | 10.3198 | 10.4588 | 10.1382 | 10.3861 | 10.3861 | 388,772,683 |
May 21, 2024 | 9.4412 | 10.3203 | 9.3463 | 10.3198 | 10.3198 | 354,672,526 |
May 20, 2024 | 9.7528 | 9.7720 | 9.3966 | 9.4412 | 9.4412 | 177,372,563 |
May 19, 2024 | 9.8003 | 9.8368 | 9.6355 | 9.7528 | 9.7528 | 180,844,379 |
May 18, 2024 | 9.5701 | 9.9378 | 9.5499 | 9.8002 | 9.8002 | 320,873,185 |
May 17, 2024 | 9.4691 | 9.6115 | 9.3038 | 9.5701 | 9.5701 | 263,093,470 |
May 16, 2024 | 8.8463 | 9.5485 | 8.8320 | 9.4690 | 9.4690 | 325,295,424 |
May 15, 2024 | 9.1094 | 9.1510 | 8.8426 | 8.8463 | 8.8463 | 217,818,460 |
May 14, 2024 | 9.0554 | 9.3222 | 8.8130 | 9.1094 | 9.1094 | 237,382,385 |
May 13, 2024 | 9.1088 | 9.2822 | 9.0233 | 9.0554 | 9.0554 | 131,592,951 |
May 12, 2024 | 9.2316 | 9.3037 | 9.0858 | 9.1088 | 9.1088 | 162,337,270 |
May 11, 2024 | 9.6431 | 9.7769 | 9.1813 | 9.2316 | 9.2316 | 252,513,281 |
May 10, 2024 | 9.5963 | 9.6871 | 9.3214 | 9.6431 | 9.6431 | 232,970,736 |
May 09, 2024 | 9.6093 | 9.8517 | 9.5022 | 9.5963 | 9.5963 | 264,725,401 |
May 08, 2024 | 9.7329 | 9.9702 | 9.6060 | 9.6093 | 9.6093 | 242,610,779 |
May 07, 2024 | 10.0044 | 10.2037 | 9.6578 | 9.7329 | 9.7329 | 307,961,404 |
May 06, 2024 | 9.7438 | 10.1208 | 9.6113 | 10.0044 | 10.0044 | 242,717,327 |
May 05, 2024 | 9.9159 | 9.9160 | 9.7317 | 9.7438 | 9.7438 | 221,000,326 |
May 04, 2024 | 9.9561 | 10.1008 | 9.5945 | 9.9159 | 9.9159 | 353,780,372 |
May 03, 2024 | 9.4519 | 10.1130 | 9.2061 | 9.9561 | 9.9561 | 367,310,623 |
May 02, 2024 | 8.8484 | 9.4810 | 8.4527 | 9.4512 | 9.4512 | 547,477,281 |
May 01, 2024 | 9.0097 | 9.1011 | 8.3512 | 8.8484 | 8.8484 | 369,741,369 |
Apr 30, 2024 | 9.1819 | 9.3023 | 8.8544 | 9.0097 | 9.0097 | 226,720,172 |
Apr 29, 2024 | 9.3016 | 9.4971 | 9.1546 | 9.1819 | 9.1819 | 165,288,824 |
Apr 28, 2024 | 9.2456 | 9.3744 | 8.9572 | 9.3016 | 9.3016 | 219,726,039 |
Apr 27, 2024 | 9.3737 | 9.4845 | 9.1992 | 9.2456 | 9.2456 | 241,444,363 |
Apr 26, 2024 | 9.4976 | 9.5729 | 9.2097 | 9.3737 | 9.3737 | 249,799,862 |
Apr 25, 2024 | 9.8976 | 10.2426 | 9.4083 | 9.4973 | 9.4973 | 326,525,660 |
Apr 24, 2024 | 10.2454 | 10.3019 | 9.8578 | 9.8976 | 9.8976 | 283,085,708 |
Apr 23, 2024 | 9.8039 | 10.3822 | 9.7726 | 10.2454 | 10.2454 | 302,281,976 |
Apr 22, 2024 | 9.9506 | 10.0242 | 9.6380 | 9.8039 | 9.8039 | 205,422,370 |
Apr 21, 2024 | 9.1985 | 10.0079 | 9.1094 | 9.9504 | 9.9504 | 231,650,950 |
Apr 20, 2024 | 9.3444 | 9.5117 | 8.6916 | 9.1985 | 9.1985 | 384,432,397 |
Apr 19, 2024 | 9.0613 | 9.3904 | 8.8945 | 9.3444 | 9.3444 | 247,030,884 |
Apr 18, 2024 | 9.2592 | 9.3529 | 8.7835 | 9.0613 | 9.0613 | 278,888,959 |
Apr 17, 2024 | 9.2546 | 9.3964 | 8.8363 | 9.2591 | 9.2591 | 330,365,444 |
Apr 16, 2024 | 9.4518 | 9.8972 | 8.9066 | 9.2547 | 9.2547 | 474,521,091 |
Apr 15, 2024 | 8.8417 | 9.5264 | 8.5755 | 9.4518 | 9.4518 | 703,831,806 |
Apr 14, 2024 | 9.9758 | 10.0909 | 8.0037 | 8.8417 | 8.8417 | 923,719,217 |
Apr 13, 2024 | 11.4707 | 11.6264 | 9.0970 | 9.9757 | 9.9757 | 895,731,895 |
Apr 12, 2024 | 11.5243 | 11.6523 | 11.2467 | 11.4702 | 11.4702 | 302,250,491 |
Apr 11, 2024 | 11.7546 | 11.7878 | 11.1101 | 11.5244 | 11.5244 | 411,724,816 |
Apr 10, 2024 | 12.2745 | 12.3536 | 11.7247 | 11.7547 | 11.7547 | 408,760,368 |
Apr 09, 2024 | 11.8451 | 12.3408 | 11.6598 | 12.2744 | 12.2744 | 347,398,486 |
Apr 08, 2024 | 11.5438 | 11.8748 | 11.5083 | 11.8451 | 11.8451 | 250,501,930 |
Apr 07, 2024 | 11.4003 | 11.6169 | 11.3410 | 11.5440 | 11.5440 | 212,109,748 |
Apr 06, 2024 | 11.5002 | 11.5269 | 10.9768 | 11.4003 | 11.4003 | 309,757,086 |
Apr 05, 2024 | 11.4060 | 11.7672 | 11.1878 | 11.5003 | 11.5003 | 322,940,161 |
Apr 04, 2024 | 11.6367 | 11.9115 | 11.2231 | 11.4060 | 11.4060 | 347,660,239 |
Apr 03, 2024 | 12.4350 | 12.4351 | 11.3957 | 11.6367 | 11.6367 | 460,561,811 |
Apr 02, 2024 | 13.0392 | 13.1660 | 12.1453 | 12.4351 | 12.4351 | 415,064,468 |
Apr 01, 2024 | 12.7445 | 13.0396 | 12.7342 | 13.0392 | 13.0392 | 206,305,112 |
Mar 31, 2024 | 12.9646 | 13.0959 | 12.6970 | 12.7445 | 12.7445 | 234,778,478 |
Mar 30, 2024 | 12.8834 | 13.2645 | 12.6908 | 12.9640 | 12.9640 | 396,944,641 |
Mar 29, 2024 | 12.8301 | 13.1266 | 12.6305 | 12.8834 | 12.8834 | 350,871,072 |
Mar 28, 2024 | 13.1620 | 13.3242 | 12.6446 | 12.8301 | 12.8301 | 442,069,774 |
Mar 27, 2024 | 13.2292 | 13.6502 | 12.9564 | 13.1620 | 13.1620 | 489,988,112 |
Mar 26, 2024 | 12.7537 | 13.3407 | 12.6521 | 13.2292 | 13.2292 | 408,476,015 |
Mar 25, 2024 | 12.2387 | 12.8305 | 12.2279 | 12.7537 | 12.7537 | 262,772,160 |
Mar 24, 2024 | 12.1529 | 12.5590 | 12.0996 | 12.2385 | 12.2385 | 258,865,815 |
Mar 23, 2024 | 12.4091 | 12.6832 | 11.8960 | 12.1529 | 12.1529 | 404,091,207 |
Mar 22, 2024 | 12.7892 | 12.8947 | 12.2745 | 12.4092 | 12.4092 | 462,607,432 |
Mar 21, 2024 | 11.8981 | 12.8946 | 11.5556 | 12.7892 | 12.7892 | 715,339,781 |
Mar 20, 2024 | 13.4102 | 13.5101 | 11.6779 | 11.8981 | 11.8981 | 824,442,606 |
Mar 19, 2024 | 13.6533 | 14.1257 | 13.0215 | 13.4102 | 13.4102 | 625,291,166 |
Mar 18, 2024 | 13.1193 | 13.8691 | 12.5027 | 13.7030 | 13.7030 | 631,660,363 |
Mar 17, 2024 | 14.6638 | 14.7286 | 12.8817 | 13.1193 | 13.1193 | 794,966,618 |
Mar 16, 2024 | 15.6257 | 15.8138 | 13.6468 | 14.6638 | 14.6638 | 1,239,676,040 |
Mar 15, 2024 | 15.2450 | 16.0002 | 14.5548 | 15.6257 | 15.6257 | 1,292,600,445 |
Mar 14, 2024 | 14.4754 | 15.2447 | 14.3804 | 15.2447 | 15.2447 | 766,657,327 |
Mar 13, 2024 | 14.8743 | 15.0175 | 13.7501 | 14.4739 | 14.4739 | 764,757,815 |
Mar 12, 2024 | 13.8573 | 15.1593 | 13.4237 | 14.8743 | 14.8743 | 988,298,757 |
Mar 11, 2024 | 14.2344 | 14.3048 | 13.4849 | 13.8570 | 13.8570 | 524,248,482 |
Mar 10, 2024 | 14.4262 | 14.8335 | 14.1349 | 14.2344 | 14.2344 | 608,710,855 |
Mar 09, 2024 | 14.0210 | 14.4882 | 13.4707 | 14.4262 | 14.4262 | 823,854,550 |
Mar 08, 2024 | 14.2079 | 14.8558 | 13.8755 | 14.0211 | 14.0211 | 788,149,933 |
Mar 07, 2024 | 12.6805 | 14.2684 | 12.1481 | 14.2079 | 14.2079 | 1,059,061,235 |
Mar 06, 2024 | 13.4355 | 14.6013 | 11.3739 | 12.6805 | 12.6805 | 1,828,485,503 |
Mar 05, 2024 | 13.2707 | 13.9373 | 13.0747 | 13.4556 | 13.4556 | 1,163,739,105 |
Mar 04, 2024 | 12.8186 | 13.3970 | 11.9319 | 13.2770 | 13.2770 | 899,369,414 |
Mar 03, 2024 | 11.7782 | 12.8442 | 11.6983 | 12.8128 | 12.8128 | 751,423,690 |
Mar 02, 2024 | 11.1976 | 11.7785 | 11.1976 | 11.7783 | 11.7783 | 456,823,039 |
Mar 01, 2024 | 11.3293 | 12.0614 | 10.9284 | 11.2009 | 11.2009 | 689,951,957 |
Feb 29, 2024 | 11.3261 | 11.7986 | 10.6862 | 11.3276 | 11.3276 | 827,222,414 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |