Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 9.7439 | 9.7691 | 9.6524 | 9.7146 | 9.7146 | 211,957,664 |
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 |
Feb 28, 2024 | 10.9434 | 11.4216 | 10.8648 | 11.3281 | 11.3281 | 548,879,310 |
Feb 27, 2024 | 10.7035 | 10.9423 | 10.2635 | 10.9423 | 10.9423 | 400,331,871 |
Feb 26, 2024 | 10.5326 | 10.7159 | 10.3650 | 10.7049 | 10.7049 | 248,236,281 |
Feb 25, 2024 | 10.2004 | 10.6344 | 10.0405 | 10.5321 | 10.5321 | 320,136,220 |
Feb 24, 2024 | 10.0886 | 10.3108 | 9.8028 | 10.2004 | 10.2004 | 336,681,399 |
Feb 23, 2024 | 10.0800 | 10.3307 | 9.8265 | 10.0891 | 10.0891 | 322,737,676 |
Feb 22, 2024 | 10.4579 | 10.4579 | 9.8064 | 10.0787 | 10.0787 | 373,689,707 |
Feb 21, 2024 | 10.8389 | 10.9452 | 10.1042 | 10.4583 | 10.4583 | 512,538,727 |
Feb 20, 2024 | 10.5813 | 10.9821 | 10.3529 | 10.8391 | 10.8391 | 447,483,304 |
Feb 19, 2024 | 10.3927 | 10.6690 | 10.3798 | 10.5805 | 10.5805 | 276,692,030 |
Feb 18, 2024 | 10.3287 | 10.3923 | 9.9275 | 10.3923 | 10.3923 | 255,886,872 |
Feb 17, 2024 | 10.4775 | 10.5999 | 10.1891 | 10.3292 | 10.3292 | 292,354,649 |
Feb 16, 2024 | 10.3680 | 10.7214 | 10.2364 | 10.4740 | 10.4740 | 452,771,232 |
Feb 15, 2024 | 9.9873 | 10.4305 | 9.8824 | 10.3684 | 10.3684 | 398,797,623 |
Feb 14, 2024 | 9.8831 | 10.0135 | 9.6751 | 9.9887 | 9.9887 | 328,022,740 |
Feb 13, 2024 | 9.5511 | 9.9044 | 9.4173 | 9.8849 | 9.8849 | 330,538,438 |
Feb 12, 2024 | 9.7227 | 9.8884 | 9.5411 | 9.5500 | 9.5500 | 228,497,050 |
Feb 11, 2024 | 9.7010 | 9.8292 | 9.5417 | 9.7237 | 9.7237 | 202,072,925 |
Feb 10, 2024 | 9.4424 | 9.8293 | 9.3765 | 9.7002 | 9.7002 | 349,068,352 |
Feb 09, 2024 | 9.3436 | 9.5561 | 9.2684 | 9.4420 | 9.4420 | 294,033,255 |
Feb 08, 2024 | 9.1811 | 9.3645 | 8.9971 | 9.3434 | 9.3434 | 221,357,111 |
Feb 07, 2024 | 9.1108 | 9.2067 | 9.0105 | 9.1811 | 9.1811 | 196,829,129 |
Feb 06, 2024 | 8.9804 | 9.3928 | 8.9036 | 9.1108 | 9.1108 | 223,201,044 |
Feb 05, 2024 | 9.2053 | 9.2053 | 8.9761 | 8.9813 | 8.9813 | 134,362,807 |
Feb 04, 2024 | 9.3473 | 9.4316 | 9.1967 | 9.2058 | 9.2058 | 146,356,899 |
Feb 03, 2024 | 9.0897 | 9.4489 | 9.0609 | 9.3469 | 9.3469 | 212,336,051 |
Feb 02, 2024 | 8.9401 | 9.1167 | 8.8065 | 9.0899 | 9.0899 | 211,333,257 |
Feb 01, 2024 | 9.1682 | 9.2324 | 8.8725 | 8.9402 | 8.9402 | 264,084,490 |
Jan 31, 2024 | 9.4298 | 9.4856 | 9.1565 | 9.1695 | 9.1695 | 294,492,894 |
Jan 30, 2024 | 9.2131 | 9.7823 | 9.0424 | 9.4298 | 9.4298 | 456,015,588 |
Jan 29, 2024 | 8.9790 | 9.2028 | 8.8554 | 9.2028 | 9.2028 | 244,213,750 |
Jan 28, 2024 | 8.9805 | 9.0732 | 8.8039 | 8.9792 | 8.9792 | 190,285,760 |
Jan 27, 2024 | 8.6732 | 9.0404 | 8.5784 | 8.9801 | 8.9801 | 250,985,174 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |