Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 8.2674 | 8.3570 | 8.2282 | 8.3163 | 8.3163 | 198,346,272 |
May 03, 2024 | 7.8452 | 8.2308 | 7.6255 | 8.1130 | 8.1130 | 219,705,605 |
May 02, 2024 | 7.7455 | 7.8963 | 7.2089 | 7.8452 | 7.8452 | 340,690,996 |
May 01, 2024 | 8.0951 | 8.1878 | 7.4930 | 7.7455 | 7.7455 | 293,266,670 |
Apr 30, 2024 | 8.0514 | 8.1612 | 7.8395 | 8.0950 | 8.0950 | 219,036,280 |
Apr 29, 2024 | 8.1040 | 8.3739 | 8.0223 | 8.0510 | 8.0510 | 172,632,302 |
Apr 28, 2024 | 8.2127 | 8.2359 | 7.7658 | 8.1040 | 8.1040 | 222,674,428 |
Apr 27, 2024 | 8.1884 | 8.3393 | 7.9720 | 8.2127 | 8.2127 | 201,890,294 |
Apr 26, 2024 | 8.2913 | 8.3593 | 8.0057 | 8.1884 | 8.1884 | 230,014,700 |
Apr 25, 2024 | 8.7287 | 8.9381 | 8.1990 | 8.2911 | 8.2911 | 312,155,819 |
Apr 24, 2024 | 9.0074 | 9.1071 | 8.6613 | 8.7287 | 8.7287 | 218,863,736 |
Apr 23, 2024 | 8.8989 | 9.2207 | 8.8195 | 9.0074 | 9.0074 | 257,396,203 |
Apr 22, 2024 | 9.1502 | 9.3034 | 8.7759 | 8.8989 | 8.8989 | 249,318,782 |
Apr 21, 2024 | 8.4641 | 9.2046 | 8.3598 | 9.1502 | 9.1502 | 249,240,305 |
Apr 20, 2024 | 8.2613 | 8.6402 | 7.6502 | 8.4641 | 8.4641 | 402,854,338 |
Apr 19, 2024 | 8.0477 | 8.3218 | 7.8751 | 8.2613 | 8.2613 | 266,370,337 |
Apr 18, 2024 | 8.3993 | 8.4255 | 7.7715 | 8.0472 | 8.0472 | 321,199,238 |
Apr 17, 2024 | 8.2887 | 8.4630 | 7.9039 | 8.3993 | 8.3993 | 395,614,500 |
Apr 16, 2024 | 8.4811 | 8.9730 | 7.8791 | 8.2887 | 8.2887 | 560,464,438 |
Apr 15, 2024 | 7.8949 | 8.5746 | 7.5649 | 8.4811 | 8.4811 | 673,963,677 |
Apr 14, 2024 | 9.1188 | 9.2491 | 6.9361 | 7.8949 | 7.8949 | 941,515,788 |
Apr 13, 2024 | 11.0220 | 11.2672 | 7.7953 | 9.1187 | 9.1187 | 855,281,563 |
Apr 12, 2024 | 11.6283 | 11.7591 | 10.9126 | 11.0220 | 11.0220 | 385,113,654 |
Apr 11, 2024 | 11.7471 | 11.8130 | 11.2522 | 11.6283 | 11.6283 | 403,196,010 |
Apr 10, 2024 | 12.6434 | 12.6676 | 11.6903 | 11.7471 | 11.7471 | 417,613,154 |
Apr 09, 2024 | 12.0177 | 12.6806 | 11.7905 | 12.6434 | 12.6434 | 342,505,715 |
Apr 08, 2024 | 11.6704 | 12.0798 | 11.6497 | 12.0177 | 12.0177 | 261,977,179 |
Apr 07, 2024 | 11.4167 | 11.7899 | 11.3555 | 11.6704 | 11.6704 | 205,382,802 |
Apr 06, 2024 | 11.7002 | 11.7180 | 10.9982 | 11.4167 | 11.4167 | 322,230,063 |
Apr 05, 2024 | 11.4057 | 11.9343 | 11.1111 | 11.7002 | 11.7002 | 342,913,001 |
Apr 04, 2024 | 11.6188 | 11.9235 | 11.1884 | 11.4057 | 11.4057 | 421,347,118 |
Apr 03, 2024 | 12.7476 | 12.7477 | 11.5147 | 11.6188 | 11.6188 | 545,955,944 |
Apr 02, 2024 | 13.4757 | 14.0737 | 12.3118 | 12.7477 | 12.7477 | 698,050,940 |
Apr 01, 2024 | 12.7552 | 13.5127 | 12.7184 | 13.4757 | 13.4757 | 261,213,822 |
Mar 31, 2024 | 13.0629 | 13.4339 | 12.7192 | 12.7552 | 12.7552 | 391,124,847 |
Mar 30, 2024 | 12.5919 | 13.8478 | 12.5020 | 13.0629 | 13.0629 | 741,034,760 |
Mar 29, 2024 | 12.4013 | 12.6782 | 12.1854 | 12.5918 | 12.5918 | 313,118,472 |
Mar 28, 2024 | 12.8342 | 13.0676 | 12.0899 | 12.4013 | 12.4013 | 519,712,120 |
Mar 27, 2024 | 12.7196 | 13.2089 | 12.4973 | 12.8342 | 12.8342 | 532,286,197 |
Mar 26, 2024 | 12.1384 | 12.9394 | 12.0288 | 12.7196 | 12.7196 | 486,848,473 |
Mar 25, 2024 | 11.7554 | 12.2205 | 11.6342 | 12.1386 | 12.1386 | 268,240,420 |
Mar 24, 2024 | 11.8593 | 12.1960 | 11.6057 | 11.7554 | 11.7554 | 327,707,561 |
Mar 23, 2024 | 12.2093 | 12.5652 | 11.4632 | 11.8593 | 11.8593 | 514,301,153 |
Mar 22, 2024 | 11.6335 | 12.5205 | 11.5520 | 12.2099 | 12.2099 | 622,341,162 |
Mar 21, 2024 | 10.8525 | 11.7862 | 10.4535 | 11.6335 | 11.6335 | 613,920,458 |
Mar 20, 2024 | 12.0126 | 12.1292 | 10.6682 | 10.8525 | 10.8525 | 665,365,982 |
Mar 19, 2024 | 12.4295 | 12.9617 | 11.6881 | 12.0126 | 12.0126 | 605,260,726 |
Mar 18, 2024 | 11.9531 | 12.6389 | 11.2848 | 12.4297 | 12.4297 | 574,268,107 |
Mar 17, 2024 | 13.2163 | 13.3647 | 11.6901 | 11.9531 | 11.9531 | 623,785,511 |
Mar 16, 2024 | 14.2262 | 14.3644 | 12.2084 | 13.2163 | 13.2163 | 925,443,133 |
Mar 15, 2024 | 14.3311 | 14.4801 | 13.4492 | 14.2262 | 14.2262 | 772,185,819 |
Mar 14, 2024 | 14.6999 | 15.0677 | 13.8898 | 14.3312 | 14.3312 | 668,773,184 |
Mar 13, 2024 | 15.0635 | 15.0735 | 13.7159 | 14.6999 | 14.6999 | 760,442,113 |
Mar 12, 2024 | 14.4422 | 15.3384 | 13.8111 | 15.0635 | 15.0635 | 874,858,031 |
Mar 11, 2024 | 14.9822 | 15.2599 | 13.9483 | 14.4419 | 14.4419 | 636,830,705 |
Mar 10, 2024 | 15.5161 | 15.9706 | 14.7972 | 14.9822 | 14.9822 | 792,181,674 |
Mar 09, 2024 | 13.3920 | 15.9669 | 13.2634 | 15.5161 | 15.5161 | 1,406,770,189 |
Mar 08, 2024 | 13.6100 | 13.8775 | 12.9619 | 13.3922 | 13.3922 | 710,454,553 |
Mar 07, 2024 | 12.0819 | 13.7956 | 11.5525 | 13.6100 | 13.6100 | 935,636,498 |
Mar 06, 2024 | 13.6025 | 14.2446 | 10.7263 | 12.0817 | 12.0817 | 1,510,436,838 |
Mar 05, 2024 | 14.2087 | 14.6461 | 13.2588 | 13.6012 | 13.6012 | 1,239,901,789 |
Mar 04, 2024 | 12.6526 | 14.7229 | 11.8510 | 14.2127 | 14.2127 | 1,602,735,724 |
Mar 03, 2024 | 11.1640 | 12.8799 | 11.1204 | 12.6536 | 12.6536 | 1,222,379,265 |
Mar 02, 2024 | 11.0361 | 11.4893 | 10.8045 | 11.1649 | 11.1649 | 537,556,316 |
Mar 01, 2024 | 10.4771 | 11.9352 | 10.2833 | 11.0392 | 11.0392 | 1,065,374,809 |
Feb 29, 2024 | 10.3650 | 11.0601 | 9.6865 | 10.4720 | 10.4720 | 957,769,786 |
Feb 28, 2024 | 11.0083 | 11.2276 | 10.2210 | 10.3645 | 10.3645 | 589,737,939 |
Feb 27, 2024 | 10.9665 | 11.2379 | 10.5912 | 11.0076 | 11.0076 | 511,218,390 |
Feb 26, 2024 | 10.9188 | 11.5970 | 10.7559 | 10.9674 | 10.9674 | 659,995,598 |
Feb 25, 2024 | 10.8044 | 11.0655 | 10.4008 | 10.9185 | 10.9185 | 460,583,051 |
Feb 24, 2024 | 10.8622 | 11.5049 | 10.6199 | 10.8024 | 10.8024 | 955,006,431 |
Feb 23, 2024 | 9.7681 | 11.4153 | 9.5743 | 10.8614 | 10.8614 | 1,129,277,238 |
Feb 22, 2024 | 10.4559 | 10.4622 | 9.2526 | 9.7655 | 9.7655 | 779,744,773 |
Feb 21, 2024 | 10.0244 | 10.7615 | 9.7662 | 10.4566 | 10.4566 | 1,659,278,797 |
Feb 20, 2024 | 8.4587 | 10.4832 | 8.3975 | 10.0263 | 10.0263 | 1,077,032,960 |
Feb 19, 2024 | 8.3640 | 8.6620 | 8.1914 | 8.4582 | 8.4582 | 428,922,072 |
Feb 18, 2024 | 7.8182 | 8.6021 | 7.7035 | 8.3619 | 8.3619 | 615,439,118 |
Feb 17, 2024 | 7.9007 | 8.0711 | 7.6394 | 7.8172 | 7.8172 | 267,071,192 |
Feb 16, 2024 | 7.5746 | 7.9894 | 7.5746 | 7.8992 | 7.8992 | 300,710,354 |
Feb 15, 2024 | 7.4487 | 7.6656 | 7.4021 | 7.5740 | 7.5740 | 214,735,965 |
Feb 14, 2024 | 7.3453 | 7.4524 | 7.2861 | 7.4487 | 7.4487 | 233,454,105 |
Feb 13, 2024 | 7.1430 | 7.3788 | 7.0258 | 7.3459 | 7.3459 | 164,794,422 |
Feb 12, 2024 | 7.2267 | 7.3438 | 7.0995 | 7.1426 | 7.1426 | 125,002,977 |
Feb 11, 2024 | 7.3900 | 7.4135 | 7.1440 | 7.2270 | 7.2270 | 146,529,579 |
Feb 10, 2024 | 7.0313 | 7.4771 | 7.0296 | 7.3908 | 7.3908 | 235,312,916 |
Feb 09, 2024 | 6.9770 | 7.0910 | 6.9386 | 7.0306 | 7.0306 | 143,950,044 |
Feb 08, 2024 | 6.8384 | 6.9890 | 6.7141 | 6.9766 | 6.9766 | 137,180,220 |
Feb 07, 2024 | 6.7598 | 6.9261 | 6.6929 | 6.8387 | 6.8387 | 122,372,743 |
Feb 06, 2024 | 6.6381 | 6.8040 | 6.5660 | 6.7593 | 6.7593 | 120,019,342 |
Feb 05, 2024 | 6.8257 | 6.8257 | 6.6192 | 6.6380 | 6.6380 | 116,050,418 |
Feb 04, 2024 | 6.7976 | 7.1499 | 6.7874 | 6.8257 | 6.8257 | 200,741,960 |
Feb 03, 2024 | 6.6553 | 6.8280 | 6.6430 | 6.7971 | 6.7971 | 142,710,933 |
Feb 02, 2024 | 6.6625 | 6.7117 | 6.5194 | 6.6554 | 6.6554 | 144,859,938 |
Feb 01, 2024 | 6.9106 | 6.9282 | 6.5967 | 6.6629 | 6.6629 | 184,973,093 |
Jan 31, 2024 | 7.1548 | 7.1991 | 6.8945 | 6.9082 | 6.9082 | 181,853,504 |
Jan 30, 2024 | 6.9897 | 7.2137 | 6.8977 | 7.1548 | 7.1548 | 159,589,336 |
Jan 29, 2024 | 7.1796 | 7.2748 | 6.9200 | 6.9876 | 6.9876 | 150,746,708 |
Jan 28, 2024 | 6.9668 | 7.2628 | 6.8956 | 7.1797 | 7.1797 | 155,992,288 |
Jan 27, 2024 | 6.6947 | 7.0342 | 6.6246 | 6.9672 | 6.9672 | 188,029,531 |
Jan 26, 2024 | 6.7695 | 6.8032 | 6.5248 | 6.6953 | 6.6953 | 154,265,733 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |