Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 6.9971 | 7.0403 | 6.9419 | 6.9513 | 6.9513 | 16,677,080 |
May 03, 2024 | 6.6754 | 6.7853 | 6.4321 | 6.6889 | 6.6889 | 13,329,183 |
May 02, 2024 | 6.8643 | 6.8818 | 6.2914 | 6.6754 | 6.6754 | 27,507,082 |
May 01, 2024 | 7.5254 | 7.6161 | 6.6917 | 6.8643 | 6.8643 | 26,762,448 |
Apr 30, 2024 | 7.4845 | 7.6761 | 7.2620 | 7.5253 | 7.5253 | 19,588,819 |
Apr 29, 2024 | 7.4389 | 7.7385 | 7.4322 | 7.4845 | 7.4845 | 19,669,266 |
Apr 28, 2024 | 7.4780 | 7.6172 | 7.1477 | 7.4389 | 7.4389 | 24,791,202 |
Apr 27, 2024 | 7.4176 | 7.5514 | 7.2300 | 7.4780 | 7.4780 | 16,325,455 |
Apr 26, 2024 | 7.3538 | 7.5566 | 7.1099 | 7.4176 | 7.4176 | 18,242,255 |
Apr 25, 2024 | 7.7103 | 7.8312 | 7.2644 | 7.3529 | 7.3529 | 25,360,556 |
Apr 24, 2024 | 7.9061 | 8.0335 | 7.6683 | 7.7103 | 7.7103 | 27,399,606 |
Apr 23, 2024 | 7.6693 | 8.0484 | 7.6687 | 7.9061 | 7.9061 | 31,468,261 |
Apr 22, 2024 | 7.7306 | 7.9727 | 7.5437 | 7.6693 | 7.6693 | 38,468,253 |
Apr 21, 2024 | 7.4145 | 7.7659 | 7.2906 | 7.7306 | 7.7306 | 28,019,090 |
Apr 20, 2024 | 7.3039 | 7.9750 | 7.1137 | 7.4145 | 7.4145 | 110,340,864 |
Apr 19, 2024 | 6.8458 | 7.3895 | 6.6606 | 7.3039 | 7.3039 | 29,612,864 |
Apr 18, 2024 | 7.1967 | 7.2752 | 6.7181 | 6.8458 | 6.8458 | 25,121,393 |
Apr 17, 2024 | 7.4226 | 7.4256 | 6.8839 | 7.1967 | 7.1967 | 33,087,380 |
Apr 16, 2024 | 7.4145 | 8.0461 | 6.9110 | 7.4226 | 7.4226 | 79,652,564 |
Apr 15, 2024 | 6.8552 | 7.4317 | 6.3754 | 7.4145 | 7.4145 | 61,704,703 |
Apr 14, 2024 | 8.2586 | 8.6638 | 5.9902 | 6.8552 | 6.8552 | 129,156,853 |
Apr 13, 2024 | 9.6593 | 10.0284 | 7.8987 | 8.2575 | 8.2575 | 146,822,364 |
Apr 12, 2024 | 9.1770 | 9.6949 | 9.0378 | 9.6593 | 9.6593 | 130,782,763 |
Apr 11, 2024 | 8.7272 | 9.1906 | 8.4795 | 9.1770 | 9.1770 | 53,075,851 |
Apr 10, 2024 | 9.5263 | 9.5341 | 8.7014 | 8.7272 | 8.7272 | 71,104,372 |
Apr 09, 2024 | 8.5269 | 9.6590 | 8.3870 | 9.5263 | 9.5263 | 171,469,399 |
Apr 08, 2024 | 8.4880 | 8.5946 | 8.4349 | 8.5268 | 8.5268 | 15,129,271 |
Apr 07, 2024 | 8.3492 | 8.5475 | 8.3133 | 8.4880 | 8.4880 | 13,202,809 |
Apr 06, 2024 | 8.4456 | 8.4898 | 8.0686 | 8.3492 | 8.3492 | 20,771,281 |
Apr 05, 2024 | 8.2450 | 8.5472 | 8.1190 | 8.4456 | 8.4456 | 37,008,828 |
Apr 04, 2024 | 8.2455 | 8.7730 | 7.9673 | 8.2450 | 8.2450 | 83,340,803 |
Apr 03, 2024 | 8.8859 | 8.8866 | 8.1123 | 8.2455 | 8.2455 | 30,576,664 |
Apr 02, 2024 | 9.4041 | 9.4765 | 8.6427 | 8.8859 | 8.8859 | 34,840,864 |
Apr 01, 2024 | 9.2171 | 9.4627 | 9.1866 | 9.4041 | 9.4041 | 18,669,271 |
Mar 31, 2024 | 9.3596 | 9.4101 | 9.1468 | 9.2171 | 9.2171 | 17,667,631 |
Mar 30, 2024 | 9.5470 | 9.5542 | 9.2403 | 9.3596 | 9.3596 | 28,236,823 |
Mar 29, 2024 | 9.6589 | 9.6688 | 9.2567 | 9.5470 | 9.5470 | 37,280,115 |
Mar 28, 2024 | 9.5896 | 10.0218 | 9.1099 | 9.6589 | 9.6589 | 147,478,693 |
Mar 27, 2024 | 9.3125 | 9.7638 | 9.3065 | 9.5896 | 9.5896 | 58,791,342 |
Mar 26, 2024 | 8.9068 | 9.5685 | 8.8507 | 9.3125 | 9.3125 | 69,773,827 |
Mar 25, 2024 | 8.6219 | 8.9357 | 8.5809 | 8.9071 | 8.9071 | 31,071,360 |
Mar 24, 2024 | 8.5455 | 8.7789 | 8.4387 | 8.6214 | 8.6214 | 19,027,806 |
Mar 23, 2024 | 8.8058 | 8.8102 | 8.2500 | 8.5455 | 8.5455 | 28,694,043 |
Mar 22, 2024 | 8.4826 | 8.9583 | 8.3695 | 8.8057 | 8.8057 | 48,664,024 |
Mar 21, 2024 | 7.7398 | 8.5185 | 7.5095 | 8.4826 | 8.4826 | 68,132,089 |
Mar 20, 2024 | 8.5574 | 8.6637 | 7.5548 | 7.7394 | 7.7394 | 49,277,716 |
Mar 19, 2024 | 9.1194 | 9.1213 | 8.3926 | 8.5574 | 8.5574 | 36,113,537 |
Mar 18, 2024 | 8.8973 | 9.1748 | 8.3493 | 9.1194 | 9.1194 | 51,967,337 |
Mar 17, 2024 | 9.9278 | 9.9659 | 8.7174 | 8.8973 | 8.8973 | 70,229,424 |
Mar 16, 2024 | 10.4015 | 11.0982 | 9.2606 | 9.9278 | 9.9278 | 213,499,839 |
Mar 15, 2024 | 10.6252 | 11.2252 | 9.6664 | 10.4015 | 10.4015 | 222,156,997 |
Mar 14, 2024 | 10.2292 | 10.7379 | 10.0569 | 10.6252 | 10.6252 | 171,128,480 |
Mar 13, 2024 | 10.0345 | 10.2459 | 9.3448 | 10.2292 | 10.2292 | 69,638,701 |
Mar 12, 2024 | 9.5198 | 10.0520 | 9.1843 | 10.0345 | 10.0345 | 96,748,536 |
Mar 11, 2024 | 9.7024 | 9.8144 | 9.3030 | 9.5198 | 9.5198 | 43,255,386 |
Mar 10, 2024 | 9.6719 | 9.7589 | 9.5083 | 9.7024 | 9.7024 | 35,347,620 |
Mar 09, 2024 | 9.7351 | 9.7752 | 9.1807 | 9.6719 | 9.6719 | 45,030,616 |
Mar 08, 2024 | 9.6331 | 9.7651 | 9.3491 | 9.7354 | 9.7354 | 55,930,743 |
Mar 07, 2024 | 9.2371 | 9.6507 | 8.8606 | 9.6331 | 9.6331 | 68,101,687 |
Mar 06, 2024 | 10.2959 | 10.3056 | 7.9640 | 9.2385 | 9.2385 | 145,948,786 |
Mar 05, 2024 | 9.9438 | 10.5461 | 9.7472 | 10.2996 | 10.2996 | 166,784,588 |
Mar 04, 2024 | 10.3878 | 10.4104 | 9.2630 | 9.9393 | 9.9393 | 112,335,627 |
Mar 03, 2024 | 9.3526 | 10.7555 | 9.3283 | 10.3798 | 10.3798 | 282,136,078 |
Mar 02, 2024 | 8.8365 | 9.4203 | 8.8037 | 9.3496 | 9.3496 | 74,604,488 |
Mar 01, 2024 | 8.6249 | 9.1578 | 8.5214 | 8.8409 | 8.8409 | 97,437,573 |
Feb 29, 2024 | 8.7020 | 8.9971 | 8.0614 | 8.6239 | 8.6239 | 70,276,092 |
Feb 28, 2024 | 8.6465 | 8.7392 | 8.4770 | 8.7008 | 8.7008 | 35,178,643 |
Feb 27, 2024 | 8.5666 | 8.6705 | 8.3103 | 8.6465 | 8.6465 | 24,169,041 |
Feb 26, 2024 | 8.5088 | 8.5620 | 8.4095 | 8.5654 | 8.5654 | 18,421,117 |
Feb 25, 2024 | 8.3447 | 8.5486 | 8.2754 | 8.5088 | 8.5088 | 20,965,884 |
Feb 24, 2024 | 8.4439 | 8.5286 | 8.2056 | 8.3451 | 8.3451 | 24,624,655 |
Feb 23, 2024 | 8.4117 | 8.7370 | 8.2844 | 8.4408 | 8.4408 | 46,082,232 |
Feb 22, 2024 | 8.6486 | 8.7248 | 8.1492 | 8.4108 | 8.4108 | 28,576,756 |
Feb 21, 2024 | 8.8148 | 8.8695 | 8.2957 | 8.6486 | 8.6486 | 43,573,873 |
Feb 20, 2024 | 8.7406 | 8.8578 | 8.6793 | 8.8148 | 8.8148 | 30,565,808 |
Feb 19, 2024 | 8.6847 | 8.7885 | 8.6167 | 8.7406 | 8.7406 | 28,515,772 |
Feb 18, 2024 | 8.8660 | 8.9656 | 8.4133 | 8.6849 | 8.6849 | 42,825,682 |
Feb 17, 2024 | 8.7902 | 9.2403 | 8.5652 | 8.8658 | 8.8658 | 125,230,451 |
Feb 16, 2024 | 8.2783 | 9.5606 | 8.1845 | 8.7749 | 8.7749 | 207,518,312 |
Feb 15, 2024 | 8.0671 | 8.3310 | 8.0055 | 8.2763 | 8.2763 | 25,190,086 |
Feb 14, 2024 | 8.1860 | 8.1927 | 7.8926 | 8.0674 | 8.0674 | 22,670,772 |
Feb 13, 2024 | 8.1577 | 8.2133 | 7.8768 | 8.1843 | 8.1843 | 23,840,830 |
Feb 12, 2024 | 7.9730 | 8.3384 | 7.9719 | 8.1488 | 8.1488 | 67,938,046 |
Feb 11, 2024 | 7.9782 | 8.0441 | 7.8582 | 7.9730 | 7.9730 | 21,427,977 |
Feb 10, 2024 | 7.7216 | 7.9995 | 7.7039 | 7.9787 | 7.9787 | 23,479,792 |
Feb 09, 2024 | 7.7565 | 7.7910 | 7.6628 | 7.7209 | 7.7209 | 14,070,805 |
Feb 08, 2024 | 7.6431 | 7.7824 | 7.5117 | 7.7569 | 7.7569 | 18,008,450 |
Feb 07, 2024 | 7.5938 | 7.7003 | 7.5327 | 7.6427 | 7.6427 | 14,075,135 |
Feb 06, 2024 | 7.5100 | 7.6278 | 7.3329 | 7.5951 | 7.5951 | 15,757,089 |
Feb 05, 2024 | 7.6680 | 7.6703 | 7.4838 | 7.5113 | 7.5113 | 15,369,284 |
Feb 04, 2024 | 7.7769 | 7.8444 | 7.6341 | 7.6675 | 7.6675 | 16,165,993 |
Feb 03, 2024 | 7.7766 | 7.7979 | 7.6244 | 7.7765 | 7.7765 | 21,039,761 |
Feb 02, 2024 | 7.8551 | 7.8567 | 7.5530 | 7.7769 | 7.7769 | 93,511,622 |
Feb 01, 2024 | 7.7792 | 8.5692 | 7.6208 | 7.8551 | 7.8551 | 332,128,791 |
Jan 31, 2024 | 7.8813 | 8.0280 | 7.7489 | 7.7761 | 7.7761 | 30,769,849 |
Jan 30, 2024 | 7.8756 | 7.8829 | 7.5605 | 7.8813 | 7.8813 | 31,141,220 |
Jan 29, 2024 | 7.8306 | 7.9416 | 7.5852 | 7.8761 | 7.8761 | 32,637,475 |
Jan 28, 2024 | 7.7147 | 7.8388 | 7.5091 | 7.8374 | 7.8374 | 19,204,838 |
Jan 27, 2024 | 7.4638 | 7.7219 | 7.4638 | 7.7148 | 7.7148 | 38,672,771 |
Jan 26, 2024 | 7.6736 | 7.7775 | 7.3174 | 7.4625 | 7.4625 | 52,975,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |