Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 7.5656 | 7.8192 | 7.2731 | 7.2777 | 7.2777 | 20,313,776 |
May 05, 2024 | 7.3455 | 8.0899 | 7.2705 | 7.6037 | 7.6037 | 28,452,879 |
May 04, 2024 | 7.5551 | 7.7724 | 7.3184 | 7.3455 | 7.3455 | 22,764,222 |
May 03, 2024 | 6.9174 | 7.8615 | 6.7155 | 7.5551 | 7.5551 | 43,010,825 |
May 02, 2024 | 7.2493 | 7.4237 | 6.5767 | 6.9174 | 6.9174 | 39,972,549 |
May 01, 2024 | 8.1411 | 8.1413 | 6.9415 | 7.2493 | 7.2493 | 54,202,415 |
Apr 30, 2024 | 7.0207 | 8.3049 | 6.8871 | 8.1411 | 8.1411 | 94,092,723 |
Apr 29, 2024 | 6.0752 | 7.5464 | 5.9864 | 7.0207 | 7.0207 | 72,201,138 |
Apr 28, 2024 | 5.6142 | 6.1722 | 5.4386 | 6.0752 | 6.0752 | 31,309,449 |
Apr 27, 2024 | 5.7128 | 6.4772 | 5.4445 | 5.6142 | 5.6142 | 47,516,868 |
Apr 26, 2024 | 5.0381 | 5.7911 | 4.6901 | 5.7128 | 5.7128 | 31,488,948 |
Apr 25, 2024 | 5.3281 | 5.4694 | 5.0266 | 5.0381 | 5.0381 | 25,200,834 |
Apr 24, 2024 | 5.4971 | 5.5742 | 5.3047 | 5.3281 | 5.3281 | 16,496,279 |
Apr 23, 2024 | 5.4448 | 5.7441 | 5.3514 | 5.4971 | 5.4971 | 19,453,324 |
Apr 22, 2024 | 5.7391 | 5.7568 | 5.4387 | 5.4448 | 5.4448 | 15,949,335 |
Apr 21, 2024 | 5.3561 | 5.8385 | 5.3216 | 5.7390 | 5.7390 | 23,174,145 |
Apr 20, 2024 | 5.5637 | 5.6919 | 5.2330 | 5.3569 | 5.3569 | 29,428,669 |
Apr 19, 2024 | 5.8389 | 5.8955 | 5.5225 | 5.5637 | 5.5637 | 26,938,313 |
Apr 18, 2024 | 5.9496 | 6.1433 | 5.5349 | 5.8389 | 5.8389 | 30,855,745 |
Apr 17, 2024 | 5.8710 | 6.0326 | 5.2829 | 5.9496 | 5.9496 | 48,148,951 |
Apr 16, 2024 | 6.2503 | 7.1838 | 5.7359 | 5.8732 | 5.8732 | 41,175,786 |
Apr 15, 2024 | 6.3037 | 6.3777 | 5.7493 | 6.2503 | 6.2503 | 39,385,719 |
Apr 14, 2024 | 7.1846 | 7.4240 | 5.4276 | 6.3037 | 6.3037 | 34,418,925 |
Apr 13, 2024 | 8.2515 | 8.7979 | 6.9724 | 7.1846 | 7.1846 | 35,973,596 |
Apr 12, 2024 | 8.1263 | 8.6407 | 8.0944 | 8.2515 | 8.2515 | 26,098,273 |
Apr 11, 2024 | 7.4984 | 8.2025 | 7.2128 | 8.1263 | 8.1263 | 45,072,390 |
Apr 10, 2024 | 8.0020 | 8.0020 | 7.4496 | 7.4984 | 7.4984 | 49,092,265 |
Apr 09, 2024 | 8.1548 | 8.3612 | 7.9232 | 8.0020 | 8.0020 | 21,278,186 |
Apr 08, 2024 | 8.1720 | 8.5041 | 8.0627 | 8.1548 | 8.1548 | 17,951,244 |
Apr 07, 2024 | 7.5988 | 8.2468 | 7.5274 | 8.1720 | 8.1720 | 24,234,141 |
Apr 06, 2024 | 7.5393 | 7.7812 | 7.1841 | 7.5988 | 7.5988 | 32,381,448 |
Apr 05, 2024 | 7.4408 | 7.7839 | 7.2068 | 7.5393 | 7.5393 | 25,509,949 |
Apr 04, 2024 | 7.5367 | 7.9425 | 7.3378 | 7.4408 | 7.4408 | 24,193,397 |
Apr 03, 2024 | 7.7704 | 7.9197 | 7.4529 | 7.5367 | 7.5367 | 24,905,188 |
Apr 02, 2024 | 8.0826 | 8.1601 | 7.2048 | 7.7705 | 7.7705 | 38,962,807 |
Apr 01, 2024 | 8.2202 | 8.4174 | 8.0017 | 8.0796 | 8.0796 | 28,662,509 |
Mar 31, 2024 | 8.5832 | 8.6551 | 8.1428 | 8.2202 | 8.2202 | 22,922,065 |
Mar 30, 2024 | 8.8145 | 8.9457 | 8.5022 | 8.5832 | 8.5832 | 25,376,797 |
Mar 29, 2024 | 8.2484 | 8.9246 | 7.9682 | 8.8145 | 8.8145 | 25,348,307 |
Mar 28, 2024 | 8.5010 | 8.6879 | 8.1484 | 8.2484 | 8.2484 | 22,232,845 |
Mar 27, 2024 | 8.9958 | 9.3762 | 8.3690 | 8.5010 | 8.5010 | 48,836,348 |
Mar 26, 2024 | 9.1608 | 9.7357 | 8.9879 | 8.9958 | 8.9958 | 23,138,795 |
Mar 25, 2024 | 8.7859 | 9.2541 | 8.7593 | 9.1613 | 9.1613 | 11,461,332 |
Mar 24, 2024 | 8.8801 | 9.0980 | 8.7843 | 8.7859 | 8.7859 | 11,421,375 |
Mar 23, 2024 | 8.9396 | 9.3196 | 8.6243 | 8.8787 | 8.8787 | 16,841,862 |
Mar 22, 2024 | 9.6685 | 9.7699 | 8.8273 | 8.9392 | 8.9392 | 14,948,937 |
Mar 21, 2024 | 8.6254 | 9.9020 | 8.2901 | 9.6685 | 9.6685 | 22,818,402 |
Mar 20, 2024 | 9.5224 | 9.5802 | 8.4397 | 8.6249 | 8.6249 | 27,242,587 |
Mar 19, 2024 | 10.1171 | 10.1285 | 9.2140 | 9.5220 | 9.5220 | 65,329,369 |
Mar 18, 2024 | 9.5615 | 10.3654 | 9.2531 | 10.1171 | 10.1171 | 82,010,645 |
Mar 17, 2024 | 10.8075 | 11.3922 | 9.2742 | 9.5608 | 9.5608 | 66,541,464 |
Mar 16, 2024 | 10.7867 | 10.9904 | 9.6075 | 10.8075 | 10.8075 | 66,218,342 |
Mar 15, 2024 | 11.1373 | 11.7961 | 10.4624 | 10.7867 | 10.7867 | 64,604,490 |
Mar 14, 2024 | 10.9934 | 11.4127 | 10.5900 | 11.1373 | 11.1373 | 59,747,365 |
Mar 13, 2024 | 11.4950 | 11.7682 | 10.6894 | 10.9918 | 10.9918 | 55,576,765 |
Mar 12, 2024 | 12.2299 | 12.2884 | 11.1900 | 11.4950 | 11.4950 | 55,867,280 |
Mar 11, 2024 | 12.3903 | 12.8142 | 11.8954 | 12.2298 | 12.2298 | 33,337,969 |
Mar 10, 2024 | 12.0034 | 12.9575 | 11.9603 | 12.3902 | 12.3902 | 50,132,925 |
Mar 09, 2024 | 11.5868 | 12.6061 | 11.4632 | 12.0069 | 12.0069 | 45,475,018 |
Mar 08, 2024 | 11.1910 | 12.4672 | 11.1488 | 11.5870 | 11.5870 | 62,149,612 |
Mar 07, 2024 | 11.3005 | 11.3883 | 10.4929 | 11.1910 | 11.1910 | 39,398,418 |
Mar 06, 2024 | 11.6813 | 11.8887 | 10.4661 | 11.2998 | 11.2998 | 45,265,309 |
Mar 05, 2024 | 11.9647 | 12.1330 | 11.3699 | 11.6796 | 11.6796 | 36,092,180 |
Mar 04, 2024 | 11.9788 | 12.6100 | 11.6090 | 11.9675 | 11.9675 | 22,248,010 |
Mar 03, 2024 | 12.3117 | 12.3893 | 11.8011 | 11.9576 | 11.9576 | 21,319,096 |
Mar 02, 2024 | 12.1580 | 12.8413 | 11.9593 | 12.3108 | 12.3108 | 28,903,474 |
Mar 01, 2024 | 12.8637 | 13.0928 | 11.8992 | 12.1752 | 12.1752 | 30,786,501 |
Feb 29, 2024 | 12.1004 | 13.3440 | 11.7641 | 12.8749 | 12.8749 | 37,171,900 |
Feb 28, 2024 | 12.3980 | 13.5793 | 11.9189 | 12.1030 | 12.1030 | 27,846,812 |
Feb 27, 2024 | 11.3205 | 12.3955 | 11.0368 | 12.3955 | 12.3955 | 19,495,069 |
Feb 26, 2024 | 11.9115 | 11.9115 | 11.2179 | 11.3223 | 11.3223 | 10,819,486 |
Feb 25, 2024 | 11.0244 | 12.1442 | 10.9631 | 11.9138 | 11.9138 | 16,295,582 |
Feb 24, 2024 | 11.6724 | 11.7224 | 10.8141 | 11.0258 | 11.0258 | 24,674,276 |
Feb 23, 2024 | 12.2200 | 12.4652 | 11.6407 | 11.6766 | 11.6766 | 26,939,004 |
Feb 22, 2024 | 12.8898 | 12.9107 | 11.6613 | 12.2181 | 12.2181 | 26,016,278 |
Feb 21, 2024 | 12.9339 | 12.9686 | 12.2785 | 12.8949 | 12.8949 | 21,121,511 |
Feb 20, 2024 | 12.9461 | 14.2809 | 12.8519 | 12.9378 | 12.9378 | 32,380,756 |
Feb 19, 2024 | 12.6372 | 13.0792 | 12.4456 | 12.9467 | 12.9467 | 17,072,623 |
Feb 18, 2024 | 13.2680 | 13.3113 | 12.1829 | 12.6410 | 12.6410 | 23,106,640 |
Feb 17, 2024 | 13.5332 | 13.6759 | 12.5338 | 13.2678 | 13.2678 | 47,519,815 |
Feb 16, 2024 | 12.7770 | 14.8745 | 12.7566 | 13.5586 | 13.5586 | 68,800,467 |
Feb 15, 2024 | 12.5257 | 13.1190 | 11.9859 | 12.7706 | 12.7706 | 44,047,439 |
Feb 14, 2024 | 11.3455 | 12.5263 | 11.3920 | 12.5216 | 12.5216 | 45,151,824 |
Feb 13, 2024 | 10.8661 | 11.3687 | 10.7546 | 11.3419 | 11.3419 | 29,549,162 |
Feb 12, 2024 | 10.8048 | 11.1341 | 10.6790 | 10.8693 | 10.8693 | 22,961,132 |
Feb 11, 2024 | 10.4234 | 10.8101 | 10.2243 | 10.8101 | 10.8101 | 19,805,751 |
Feb 10, 2024 | 9.3816 | 10.4306 | 9.3559 | 10.4179 | 10.4179 | 21,873,916 |
Feb 09, 2024 | 9.4621 | 9.7362 | 9.3523 | 9.3794 | 9.3794 | 13,123,280 |
Feb 08, 2024 | 9.3740 | 9.5361 | 9.1171 | 9.4584 | 9.4584 | 11,945,562 |
Feb 07, 2024 | 9.6013 | 9.8007 | 9.2646 | 9.3749 | 9.3749 | 11,077,047 |
Feb 06, 2024 | 9.5976 | 9.8905 | 9.4592 | 9.5985 | 9.5985 | 19,197,694 |
Feb 05, 2024 | 9.8516 | 9.9890 | 9.5818 | 9.6001 | 9.6001 | 8,541,394 |
Feb 04, 2024 | 9.6942 | 9.8682 | 9.6504 | 9.8483 | 9.8483 | 6,450,252 |
Feb 03, 2024 | 9.5901 | 10.0660 | 9.4934 | 9.6962 | 9.6962 | 18,179,782 |
Feb 02, 2024 | 10.0586 | 10.1394 | 9.5923 | 9.5887 | 9.5887 | 17,509,233 |
Feb 01, 2024 | 9.9841 | 10.6861 | 9.8951 | 10.0590 | 10.0590 | 20,510,975 |
Jan 31, 2024 | 10.6350 | 10.9042 | 9.9692 | 9.9874 | 9.9874 | 23,478,379 |
Jan 30, 2024 | 10.4426 | 11.0762 | 10.2458 | 10.6359 | 10.6359 | 18,690,675 |
Jan 29, 2024 | 10.7503 | 11.4354 | 10.2214 | 10.4390 | 10.4390 | 23,441,025 |
Jan 28, 2024 | 9.9768 | 10.7712 | 9.9587 | 10.7483 | 10.7483 | 21,213,476 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |