Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.6019 | 9.8294 | 9.2993 | 9.8294 | 9.8294 | 64,712,068 |
May 01, 2024 | 9.7655 | 9.9119 | 8.9258 | 9.2882 | 9.2882 | 78,025,565 |
Apr 30, 2024 | 9.9392 | 10.0427 | 9.5251 | 9.7655 | 9.7655 | 56,245,229 |
Apr 29, 2024 | 10.1756 | 10.4019 | 9.9192 | 9.9392 | 9.9392 | 40,140,043 |
Apr 28, 2024 | 9.9749 | 10.2745 | 9.5944 | 10.1756 | 10.1756 | 48,859,065 |
Apr 27, 2024 | 10.0709 | 10.0965 | 9.7630 | 9.9749 | 9.9749 | 52,474,751 |
Apr 26, 2024 | 10.2831 | 10.3952 | 9.8227 | 10.0709 | 10.0709 | 69,361,723 |
Apr 25, 2024 | 10.5332 | 11.5008 | 10.1691 | 10.2828 | 10.2828 | 153,332,036 |
Apr 24, 2024 | 10.6338 | 10.7079 | 10.3686 | 10.5332 | 10.5332 | 54,868,802 |
Apr 23, 2024 | 10.3883 | 10.7793 | 10.3879 | 10.6338 | 10.6338 | 54,916,413 |
Apr 22, 2024 | 10.5078 | 10.7624 | 10.2991 | 10.3884 | 10.3884 | 50,636,072 |
Apr 21, 2024 | 9.5775 | 10.5522 | 9.4190 | 10.5078 | 10.5078 | 58,514,532 |
Apr 20, 2024 | 9.7490 | 9.8819 | 8.9748 | 9.5775 | 9.5775 | 105,531,968 |
Apr 19, 2024 | 9.5168 | 9.8020 | 9.3094 | 9.7490 | 9.7490 | 55,916,032 |
Apr 18, 2024 | 9.7092 | 9.8083 | 9.1815 | 9.5168 | 9.5168 | 60,536,340 |
Apr 17, 2024 | 9.5336 | 9.7788 | 9.2215 | 9.7092 | 9.7092 | 85,755,271 |
Apr 16, 2024 | 10.0899 | 10.3697 | 9.2270 | 9.5336 | 9.5336 | 92,860,159 |
Apr 15, 2024 | 9.6823 | 10.2049 | 9.0492 | 10.0899 | 10.0899 | 128,186,131 |
Apr 14, 2024 | 11.0375 | 11.0376 | 8.5511 | 9.6872 | 9.6872 | 163,764,903 |
Apr 13, 2024 | 13.0701 | 13.2575 | 10.6998 | 11.0375 | 11.0375 | 135,976,099 |
Apr 12, 2024 | 13.2587 | 13.3772 | 12.9017 | 13.0701 | 13.0701 | 56,544,948 |
Apr 11, 2024 | 13.4476 | 13.5024 | 12.6252 | 13.2587 | 13.2587 | 71,703,483 |
Apr 10, 2024 | 14.1857 | 14.2215 | 13.3875 | 13.4476 | 13.4476 | 69,357,732 |
Apr 09, 2024 | 13.3546 | 14.3299 | 13.0427 | 14.1857 | 14.1857 | 104,951,723 |
Apr 08, 2024 | 13.2153 | 13.4202 | 13.1584 | 13.3546 | 13.3546 | 39,885,592 |
Apr 07, 2024 | 13.0334 | 13.3003 | 12.9761 | 13.2152 | 13.2152 | 35,998,156 |
Apr 06, 2024 | 13.2335 | 13.2450 | 12.5121 | 13.0335 | 13.0335 | 59,869,800 |
Apr 05, 2024 | 12.9044 | 13.4649 | 12.5521 | 13.2335 | 13.2335 | 57,095,880 |
Apr 04, 2024 | 12.8745 | 13.3731 | 12.4815 | 12.9042 | 12.9042 | 68,937,561 |
Apr 03, 2024 | 13.9375 | 13.9399 | 12.8460 | 12.8745 | 12.8745 | 101,652,083 |
Apr 02, 2024 | 14.9146 | 14.9805 | 13.5901 | 13.9385 | 13.9385 | 89,433,686 |
Apr 01, 2024 | 14.6197 | 14.9168 | 14.5764 | 14.9146 | 14.9146 | 49,512,054 |
Mar 31, 2024 | 15.0626 | 15.3611 | 14.5241 | 14.6197 | 14.6197 | 69,919,378 |
Mar 30, 2024 | 15.1709 | 15.4773 | 14.6312 | 15.0626 | 15.0626 | 88,883,744 |
Mar 29, 2024 | 14.8329 | 15.4936 | 14.5560 | 15.1705 | 15.1705 | 93,112,048 |
Mar 28, 2024 | 15.4965 | 16.2068 | 14.6619 | 14.8329 | 14.8329 | 158,054,419 |
Mar 27, 2024 | 14.7279 | 15.5608 | 14.7104 | 15.4965 | 15.4965 | 114,805,777 |
Mar 26, 2024 | 14.3500 | 14.9627 | 14.2372 | 14.7279 | 14.7279 | 106,704,668 |
Mar 25, 2024 | 14.0896 | 14.4358 | 13.8422 | 14.3501 | 14.3501 | 65,449,455 |
Mar 24, 2024 | 13.5621 | 14.4716 | 13.4059 | 14.0896 | 14.0896 | 79,953,183 |
Mar 23, 2024 | 13.6678 | 14.3226 | 13.0826 | 13.5621 | 13.5621 | 102,596,687 |
Mar 22, 2024 | 13.6894 | 13.8985 | 13.2683 | 13.6679 | 13.6679 | 88,286,166 |
Mar 21, 2024 | 12.6465 | 13.8166 | 12.0825 | 13.6894 | 13.6894 | 120,218,519 |
Mar 20, 2024 | 13.8439 | 13.9763 | 12.1910 | 12.6465 | 12.6465 | 163,697,738 |
Mar 19, 2024 | 14.6820 | 14.8180 | 13.4901 | 13.8430 | 13.8430 | 98,092,890 |
Mar 18, 2024 | 14.0325 | 14.8592 | 13.3863 | 14.7218 | 14.7218 | 152,587,174 |
Mar 17, 2024 | 15.3171 | 16.0542 | 13.7553 | 14.0325 | 14.0325 | 154,089,877 |
Mar 16, 2024 | 16.5406 | 16.6107 | 14.1992 | 15.3171 | 15.3171 | 209,200,930 |
Mar 15, 2024 | 17.0752 | 17.3526 | 15.5215 | 16.5406 | 16.5406 | 189,626,570 |
Mar 14, 2024 | 17.1026 | 17.5495 | 16.5090 | 17.0753 | 17.0753 | 152,554,444 |
Mar 13, 2024 | 16.8773 | 17.7630 | 15.9536 | 17.1026 | 17.1026 | 286,925,308 |
Mar 12, 2024 | 16.9505 | 17.0752 | 16.0964 | 16.8773 | 16.8773 | 261,937,837 |
Mar 11, 2024 | 16.7001 | 18.1993 | 16.6979 | 16.9504 | 16.9504 | 608,312,939 |
Mar 10, 2024 | 14.5292 | 17.2266 | 14.3321 | 16.6949 | 16.6949 | 521,990,342 |
Mar 09, 2024 | 14.4279 | 14.6447 | 13.5999 | 14.5292 | 14.5292 | 139,494,826 |
Mar 08, 2024 | 14.0523 | 14.6469 | 13.9611 | 14.4284 | 14.4284 | 171,855,807 |
Mar 07, 2024 | 13.2546 | 14.1496 | 12.6054 | 14.0523 | 14.0523 | 208,928,282 |
Mar 06, 2024 | 14.4969 | 15.0446 | 11.9294 | 13.2544 | 13.2544 | 324,944,228 |
Mar 05, 2024 | 13.9702 | 14.8556 | 13.7645 | 14.4939 | 14.4939 | 249,572,359 |
Mar 04, 2024 | 14.5402 | 15.6652 | 13.6262 | 13.9700 | 13.9700 | 359,263,555 |
Mar 03, 2024 | 13.4521 | 14.6785 | 13.3892 | 14.5389 | 14.5389 | 208,353,641 |
Mar 02, 2024 | 12.9923 | 13.5210 | 12.5986 | 13.4503 | 13.4503 | 178,911,837 |
Mar 01, 2024 | 12.2880 | 13.0548 | 12.1432 | 12.9919 | 12.9919 | 201,422,008 |
Feb 29, 2024 | 12.0846 | 12.8325 | 11.5167 | 12.2901 | 12.2901 | 203,245,425 |
Feb 28, 2024 | 11.6793 | 12.1234 | 11.5604 | 12.0848 | 12.0848 | 162,606,551 |
Feb 27, 2024 | 10.9758 | 11.7449 | 10.8747 | 11.6788 | 11.6788 | 167,557,072 |
Feb 26, 2024 | 10.9017 | 10.9939 | 10.7163 | 10.9761 | 10.9761 | 62,100,009 |
Feb 25, 2024 | 10.5022 | 10.9406 | 10.3476 | 10.9017 | 10.9017 | 79,368,233 |
Feb 24, 2024 | 10.4810 | 10.6754 | 10.2556 | 10.5009 | 10.5009 | 90,240,892 |
Feb 23, 2024 | 10.4793 | 10.6769 | 10.2173 | 10.4809 | 10.4809 | 100,492,409 |
Feb 22, 2024 | 11.0597 | 11.0597 | 10.1009 | 10.4799 | 10.4799 | 115,089,269 |
Feb 21, 2024 | 11.3436 | 11.4743 | 10.6191 | 11.0595 | 11.0595 | 141,153,600 |
Feb 20, 2024 | 11.0455 | 11.4978 | 10.9522 | 11.3437 | 11.3437 | 113,170,389 |
Feb 19, 2024 | 10.7287 | 11.1825 | 10.6124 | 11.0454 | 11.0454 | 92,661,953 |
Feb 18, 2024 | 10.9241 | 11.1276 | 10.3387 | 10.7288 | 10.7288 | 89,015,227 |
Feb 17, 2024 | 10.8410 | 11.2271 | 10.6471 | 10.9236 | 10.9236 | 105,369,404 |
Feb 16, 2024 | 10.6675 | 11.0398 | 10.5901 | 10.8401 | 10.8401 | 128,797,242 |
Feb 15, 2024 | 10.3091 | 10.7393 | 10.2203 | 10.6685 | 10.6685 | 85,915,833 |
Feb 14, 2024 | 10.5534 | 10.6160 | 10.0865 | 10.3098 | 10.3098 | 92,424,323 |
Feb 13, 2024 | 10.0681 | 10.6148 | 10.0648 | 10.5521 | 10.5521 | 144,597,526 |
Feb 12, 2024 | 10.0437 | 10.3952 | 10.0236 | 10.0647 | 10.0647 | 87,437,467 |
Feb 11, 2024 | 10.0621 | 10.1631 | 9.8609 | 10.0444 | 10.0444 | 68,099,086 |
Feb 10, 2024 | 9.7475 | 10.0834 | 9.6976 | 10.0613 | 10.0613 | 88,668,131 |
Feb 09, 2024 | 9.6033 | 9.8000 | 9.5896 | 9.7492 | 9.7492 | 78,796,232 |
Feb 08, 2024 | 9.3768 | 9.6198 | 9.2539 | 9.6039 | 9.6039 | 68,082,888 |
Feb 07, 2024 | 9.2914 | 9.4220 | 9.1973 | 9.3774 | 9.3774 | 66,167,634 |
Feb 06, 2024 | 9.3751 | 9.6749 | 9.2069 | 9.2896 | 9.2896 | 110,560,253 |
Feb 05, 2024 | 9.6215 | 9.6215 | 9.3379 | 9.3751 | 9.3751 | 51,546,288 |
Feb 04, 2024 | 9.5915 | 9.7958 | 9.5816 | 9.6215 | 9.6215 | 76,510,879 |
Feb 03, 2024 | 9.4112 | 9.6323 | 9.3966 | 9.5910 | 9.5910 | 79,452,570 |
Feb 02, 2024 | 9.3473 | 9.4109 | 9.1348 | 9.4109 | 9.4109 | 83,224,788 |
Feb 01, 2024 | 9.8559 | 9.9504 | 9.2630 | 9.3482 | 9.3482 | 106,419,235 |
Jan 31, 2024 | 10.0395 | 10.2471 | 9.8394 | 9.8540 | 9.8540 | 93,511,423 |
Jan 30, 2024 | 9.8028 | 10.0584 | 9.6549 | 10.0395 | 10.0395 | 68,331,153 |
Jan 29, 2024 | 9.9008 | 10.0863 | 9.7020 | 9.8030 | 9.8030 | 67,189,990 |
Jan 28, 2024 | 9.8692 | 10.0017 | 9.7037 | 9.9008 | 9.9008 | 63,878,435 |
Jan 27, 2024 | 9.5761 | 9.9460 | 9.4923 | 9.8697 | 9.8697 | 74,171,624 |
Jan 26, 2024 | 9.7278 | 9.7278 | 9.3889 | 9.5769 | 9.5769 | 75,723,001 |
Jan 25, 2024 | 9.4808 | 9.8455 | 9.4474 | 9.7276 | 9.7276 | 95,015,665 |
Jan 24, 2024 | 9.7782 | 9.9739 | 9.0858 | 9.4790 | 9.4790 | 96,268,020 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |