Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 11.96 | 12.04 | 11.96 | 12.04 | 12.04 | 95,061,426,176 |
May 08, 2024 | 13.08 | 13.34 | 12.50 | 12.54 | 12.54 | 95,146,478,192 |
May 07, 2024 | 13.43 | 14.10 | 12.89 | 13.08 | 13.08 | 145,963,473,653 |
May 06, 2024 | 13.35 | 13.60 | 12.92 | 13.43 | 13.43 | 125,649,905,672 |
May 05, 2024 | 12.19 | 14.10 | 12.18 | 13.35 | 13.35 | 232,743,040,792 |
May 04, 2024 | 11.02 | 12.32 | 10.96 | 12.19 | 12.19 | 105,582,405,635 |
May 03, 2024 | 10.85 | 11.19 | 10.37 | 11.02 | 11.02 | 109,166,844,399 |
May 02, 2024 | 11.13 | 11.17 | 10.05 | 10.85 | 10.85 | 178,147,156,635 |
May 01, 2024 | 11.97 | 12.17 | 10.83 | 11.13 | 11.13 | 112,085,206,833 |
Apr 30, 2024 | 12.24 | 12.34 | 11.67 | 11.97 | 11.97 | 85,996,122,075 |
Apr 29, 2024 | 12.32 | 12.59 | 12.20 | 12.24 | 12.24 | 53,216,099,348 |
Apr 28, 2024 | 12.33 | 12.46 | 11.95 | 12.32 | 12.32 | 70,695,818,429 |
Apr 27, 2024 | 12.61 | 12.64 | 12.27 | 12.33 | 12.33 | 73,211,800,594 |
Apr 26, 2024 | 12.61 | 12.84 | 12.31 | 12.61 | 12.61 | 89,817,865,053 |
Apr 25, 2024 | 13.32 | 13.67 | 12.46 | 12.61 | 12.61 | 127,073,122,032 |
Apr 24, 2024 | 13.44 | 13.57 | 13.09 | 13.32 | 13.32 | 87,276,860,331 |
Apr 23, 2024 | 13.20 | 13.62 | 13.08 | 13.44 | 13.44 | 104,403,522,639 |
Apr 22, 2024 | 13.57 | 13.80 | 12.97 | 13.20 | 13.20 | 107,830,805,868 |
Apr 21, 2024 | 13.03 | 13.74 | 12.58 | 13.57 | 13.57 | 137,520,294,394 |
Apr 20, 2024 | 12.74 | 13.08 | 11.69 | 13.03 | 13.03 | 182,294,998,924 |
Apr 19, 2024 | 12.34 | 12.84 | 11.80 | 12.74 | 12.74 | 162,702,856,310 |
Apr 18, 2024 | 13.05 | 13.25 | 12.12 | 12.34 | 12.34 | 164,853,743,487 |
Apr 17, 2024 | 13.48 | 13.56 | 12.29 | 13.05 | 13.05 | 206,978,161,045 |
Apr 16, 2024 | 13.57 | 14.09 | 12.60 | 13.48 | 13.48 | 301,016,635,585 |
Apr 15, 2024 | 12.81 | 13.75 | 12.08 | 13.57 | 13.57 | 311,307,191,779 |
Apr 14, 2024 | 14.60 | 14.68 | 11.05 | 12.81 | 12.81 | 397,230,662,525 |
Apr 13, 2024 | 16.17 | 16.71 | 13.59 | 14.60 | 14.60 | 301,963,445,422 |
Apr 12, 2024 | 16.68 | 16.94 | 15.87 | 16.17 | 16.17 | 181,691,123,940 |
Apr 11, 2024 | 15.73 | 16.82 | 15.12 | 16.68 | 16.68 | 222,074,145,059 |
Apr 10, 2024 | 16.87 | 16.92 | 15.50 | 15.73 | 15.73 | 172,981,408,480 |
Apr 09, 2024 | 16.58 | 17.39 | 16.32 | 16.87 | 16.87 | 175,396,205,992 |
Apr 08, 2024 | 15.49 | 17.06 | 15.48 | 16.59 | 16.59 | 220,189,160,873 |
Apr 07, 2024 | 14.79 | 15.63 | 14.73 | 15.49 | 15.49 | 134,955,543,036 |
Apr 06, 2024 | 15.02 | 15.06 | 14.00 | 14.79 | 14.79 | 159,508,931,073 |
Apr 05, 2024 | 14.64 | 15.69 | 14.37 | 15.02 | 15.02 | 179,787,843,226 |
Apr 04, 2024 | 15.19 | 15.64 | 14.23 | 14.64 | 14.64 | 259,508,922,469 |
Apr 03, 2024 | 17.15 | 17.15 | 15.05 | 15.20 | 15.20 | 321,378,785,813 |
Apr 02, 2024 | 18.35 | 18.35 | 16.52 | 17.15 | 17.15 | 284,288,592,169 |
Apr 01, 2024 | 16.63 | 18.67 | 16.62 | 18.35 | 18.35 | 201,343,255,429 |
Mar 31, 2024 | 17.80 | 18.05 | 16.50 | 16.63 | 16.63 | 200,436,513,348 |
Mar 30, 2024 | 18.35 | 18.71 | 17.40 | 17.80 | 17.80 | 291,295,930,757 |
Mar 29, 2024 | 15.86 | 18.89 | 15.80 | 18.35 | 18.35 | 546,494,545,391 |
Mar 28, 2024 | 15.21 | 15.95 | 14.99 | 15.87 | 15.87 | 338,101,982,300 |
Mar 27, 2024 | 14.63 | 15.50 | 14.59 | 15.21 | 15.21 | 239,770,305,829 |
Mar 26, 2024 | 14.75 | 15.52 | 14.21 | 14.63 | 14.63 | 221,423,475,367 |
Mar 25, 2024 | 13.52 | 15.04 | 13.52 | 14.75 | 14.75 | 238,130,758,059 |
Mar 24, 2024 | 12.77 | 14.60 | 12.69 | 13.52 | 13.52 | 243,476,600,432 |
Mar 23, 2024 | 12.92 | 13.75 | 12.16 | 12.77 | 12.77 | 223,400,252,825 |
Mar 22, 2024 | 12.64 | 13.21 | 12.23 | 12.92 | 12.92 | 214,802,211,511 |
Mar 21, 2024 | 10.69 | 12.71 | 10.25 | 12.64 | 12.64 | 264,998,578,907 |
Mar 20, 2024 | 11.91 | 12.03 | 10.43 | 10.69 | 10.69 | 244,615,396,323 |
Mar 19, 2024 | 12.79 | 12.79 | 11.63 | 11.91 | 11.91 | 137,430,536,150 |
Mar 18, 2024 | 11.80 | 13.16 | 11.42 | 12.79 | 12.79 | 193,074,150,431 |
Mar 17, 2024 | 13.53 | 13.67 | 11.47 | 11.80 | 11.80 | 198,968,855,055 |
Mar 16, 2024 | 14.71 | 15.02 | 12.77 | 13.53 | 13.53 | 297,103,728,497 |
Mar 15, 2024 | 14.01 | 15.88 | 13.72 | 14.71 | 14.71 | 501,753,389,131 |
Mar 14, 2024 | 13.93 | 14.41 | 13.73 | 14.01 | 14.01 | 159,902,588,189 |
Mar 13, 2024 | 15.06 | 15.16 | 13.26 | 13.93 | 13.93 | 209,154,506,643 |
Mar 12, 2024 | 14.06 | 15.11 | 13.45 | 15.06 | 15.06 | 240,529,740,811 |
Mar 11, 2024 | 14.82 | 14.86 | 13.73 | 14.06 | 14.06 | 188,227,068,781 |
Mar 10, 2024 | 13.68 | 15.27 | 13.60 | 14.82 | 14.82 | 285,596,532,026 |
Mar 09, 2024 | 13.08 | 14.52 | 12.86 | 13.68 | 13.68 | 329,075,002,844 |
Mar 08, 2024 | 13.07 | 13.42 | 12.17 | 13.08 | 13.08 | 248,668,491,011 |
Mar 07, 2024 | 12.76 | 14.71 | 12.18 | 13.07 | 13.07 | 372,513,224,238 |
Mar 06, 2024 | 15.16 | 17.03 | 10.79 | 12.76 | 12.76 | 776,489,372,655 |
Mar 05, 2024 | 12.75 | 15.28 | 12.33 | 15.17 | 15.17 | 526,343,849,800 |
Mar 04, 2024 | 11.78 | 12.90 | 10.76 | 12.74 | 12.74 | 332,447,073,818 |
Mar 03, 2024 | 11.57 | 12.43 | 11.34 | 11.77 | 11.77 | 297,335,096,168 |
Mar 02, 2024 | 9.71 | 12.03 | 9.71 | 11.56 | 11.56 | 311,373,851,805 |
Mar 01, 2024 | 9.65 | 11.15 | 9.27 | 9.72 | 9.72 | 397,985,072,817 |
Feb 29, 2024 | 8.10 | 10.04 | 7.84 | 9.67 | 9.67 | 318,710,009,490 |
Feb 28, 2024 | 7.41 | 8.29 | 7.35 | 8.10 | 8.10 | 149,857,610,022 |
Feb 27, 2024 | 7.14 | 7.46 | 6.99 | 7.41 | 7.41 | 43,392,881,421 |
Feb 26, 2024 | 7.14 | 7.19 | 7.08 | 7.14 | 7.14 | 24,106,859,146 |
Feb 25, 2024 | 7.00 | 7.15 | 6.96 | 7.14 | 7.14 | 27,026,337,829 |
Feb 24, 2024 | 6.97 | 7.08 | 6.88 | 7.00 | 7.00 | 33,168,450,379 |
Feb 23, 2024 | 7.02 | 7.08 | 6.90 | 6.97 | 6.97 | 30,074,061,796 |
Feb 22, 2024 | 7.14 | 7.15 | 6.81 | 7.02 | 7.02 | 36,110,634,902 |
Feb 21, 2024 | 7.43 | 7.57 | 6.93 | 7.14 | 7.14 | 66,414,345,455 |
Feb 20, 2024 | 7.07 | 7.52 | 7.07 | 7.43 | 7.43 | 55,080,053,662 |
Feb 19, 2024 | 6.94 | 7.11 | 6.89 | 7.07 | 7.07 | 24,925,106,068 |
Feb 18, 2024 | 7.14 | 7.14 | 6.82 | 6.94 | 6.94 | 28,868,942,040 |
Feb 17, 2024 | 7.09 | 7.29 | 7.01 | 7.14 | 7.14 | 36,619,374,477 |
Feb 16, 2024 | 7.10 | 7.31 | 6.99 | 7.09 | 7.09 | 52,872,870,734 |
Feb 15, 2024 | 6.74 | 7.22 | 6.70 | 7.10 | 7.10 | 52,051,912,644 |
Feb 14, 2024 | 6.83 | 6.89 | 6.65 | 6.74 | 6.74 | 34,861,062,890 |
Feb 13, 2024 | 6.74 | 6.87 | 6.60 | 6.83 | 6.83 | 29,920,157,932 |
Feb 12, 2024 | 6.76 | 6.91 | 6.72 | 6.74 | 6.74 | 25,260,940,684 |
Feb 11, 2024 | 6.77 | 6.81 | 6.68 | 6.76 | 6.76 | 17,677,689,271 |
Feb 10, 2024 | 6.63 | 6.81 | 6.63 | 6.77 | 6.77 | 27,696,630,856 |
Feb 09, 2024 | 6.65 | 6.70 | 6.61 | 6.63 | 6.63 | 20,648,483,116 |
Feb 08, 2024 | 6.52 | 6.66 | 6.49 | 6.65 | 6.65 | 17,707,594,558 |
Feb 07, 2024 | 6.50 | 6.58 | 6.46 | 6.52 | 6.52 | 15,954,690,736 |
Feb 06, 2024 | 6.49 | 6.65 | 6.43 | 6.50 | 6.50 | 21,387,932,624 |
Feb 05, 2024 | 6.53 | 6.63 | 6.48 | 6.49 | 6.49 | 15,248,171,125 |
Feb 04, 2024 | 6.58 | 6.59 | 6.53 | 6.53 | 6.53 | 12,691,493,389 |
Feb 03, 2024 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | 18,273,593,379 |
Feb 02, 2024 | 6.54 | 6.62 | 6.45 | 6.58 | 6.58 | 21,319,380,806 |
Feb 01, 2024 | 6.63 | 6.67 | 6.50 | 6.54 | 6.54 | 25,522,579,680 |
Jan 31, 2024 | 6.76 | 6.83 | 6.61 | 6.63 | 6.63 | 27,713,885,055 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |