Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 7.2189 | 7.2349 | 7.0799 | 7.1298 | 7.1298 | 234,991,648 |
May 04, 2024 | 6.7554 | 7.3280 | 6.6838 | 7.2713 | 7.2713 | 432,088,869 |
May 03, 2024 | 6.6558 | 6.9385 | 6.4463 | 6.7554 | 6.7554 | 374,251,367 |
May 02, 2024 | 6.6658 | 6.8422 | 6.2261 | 6.6558 | 6.6558 | 549,359,493 |
May 01, 2024 | 6.9795 | 7.0836 | 6.3542 | 6.6658 | 6.6658 | 362,786,909 |
Apr 30, 2024 | 6.9753 | 7.0516 | 6.7258 | 6.9794 | 6.9794 | 296,193,539 |
Apr 29, 2024 | 7.0196 | 7.2491 | 6.9512 | 6.9753 | 6.9753 | 241,707,132 |
Apr 28, 2024 | 7.2856 | 7.3078 | 6.7439 | 7.0196 | 7.0196 | 358,100,352 |
Apr 27, 2024 | 7.5299 | 7.5435 | 7.2442 | 7.2856 | 7.2856 | 385,704,956 |
Apr 26, 2024 | 7.3838 | 7.6482 | 7.1804 | 7.5299 | 7.5299 | 399,680,821 |
Apr 25, 2024 | 7.7701 | 8.0568 | 7.2932 | 7.3836 | 7.3836 | 392,851,773 |
Apr 24, 2024 | 7.8026 | 7.8638 | 7.5127 | 7.7701 | 7.7701 | 316,092,858 |
Apr 23, 2024 | 7.7134 | 8.2118 | 7.6658 | 7.8026 | 7.8026 | 429,811,429 |
Apr 22, 2024 | 7.7617 | 8.1203 | 7.6219 | 7.7135 | 7.7135 | 358,504,636 |
Apr 21, 2024 | 7.4176 | 7.8133 | 7.2132 | 7.7617 | 7.7617 | 361,494,136 |
Apr 20, 2024 | 6.7405 | 7.5489 | 6.1452 | 7.4176 | 7.4176 | 721,281,092 |
Apr 19, 2024 | 6.5557 | 6.7760 | 6.0174 | 6.7405 | 6.7405 | 646,398,912 |
Apr 18, 2024 | 7.0401 | 7.1861 | 6.3824 | 6.5557 | 6.5557 | 474,442,009 |
Apr 17, 2024 | 7.1355 | 7.2477 | 6.7551 | 7.0402 | 7.0402 | 505,866,897 |
Apr 16, 2024 | 7.4329 | 7.7870 | 6.8387 | 7.1355 | 7.1355 | 562,784,005 |
Apr 15, 2024 | 6.8313 | 7.4857 | 6.5748 | 7.4329 | 7.4329 | 692,978,773 |
Apr 14, 2024 | 8.0634 | 8.0634 | 5.9671 | 6.8313 | 6.8313 | 889,461,449 |
Apr 13, 2024 | 9.8363 | 9.9988 | 7.0164 | 8.0634 | 8.0634 | 547,457,062 |
Apr 12, 2024 | 10.3429 | 10.4826 | 9.5274 | 9.8363 | 9.8363 | 532,177,611 |
Apr 11, 2024 | 9.9893 | 10.3945 | 9.4231 | 10.3435 | 10.3435 | 531,962,913 |
Apr 10, 2024 | 10.5611 | 10.5947 | 9.8602 | 9.9893 | 9.9893 | 527,627,276 |
Apr 09, 2024 | 10.0998 | 10.6972 | 9.8444 | 10.5611 | 10.5611 | 565,131,164 |
Apr 08, 2024 | 10.2655 | 10.3720 | 9.9721 | 10.0998 | 10.0998 | 287,221,056 |
Apr 07, 2024 | 10.1381 | 10.4094 | 9.9197 | 10.2663 | 10.2663 | 347,442,660 |
Apr 06, 2024 | 10.2375 | 10.2392 | 9.5323 | 10.1381 | 10.1381 | 502,499,437 |
Apr 05, 2024 | 9.9205 | 10.7077 | 9.6247 | 10.2381 | 10.2381 | 533,838,379 |
Apr 04, 2024 | 10.3196 | 10.5399 | 9.6444 | 9.9205 | 9.9205 | 514,432,693 |
Apr 03, 2024 | 11.1379 | 11.1382 | 9.8940 | 10.3196 | 10.3196 | 653,286,974 |
Apr 02, 2024 | 11.7803 | 11.7811 | 10.7601 | 11.1379 | 11.1379 | 462,733,281 |
Apr 01, 2024 | 11.3324 | 11.8166 | 11.3292 | 11.7804 | 11.7804 | 238,527,683 |
Mar 31, 2024 | 11.8329 | 11.9357 | 11.2985 | 11.3324 | 11.3324 | 274,748,625 |
Mar 30, 2024 | 12.5587 | 12.5591 | 11.7539 | 11.8329 | 11.8329 | 495,120,466 |
Mar 29, 2024 | 12.0928 | 12.9558 | 11.9569 | 12.5587 | 12.5587 | 968,691,854 |
Mar 28, 2024 | 12.9281 | 13.4663 | 12.0086 | 12.0928 | 12.0928 | 1,034,987,954 |
Mar 27, 2024 | 12.3031 | 13.3333 | 12.2602 | 12.9281 | 12.9281 | 1,066,122,213 |
Mar 26, 2024 | 11.9020 | 12.6365 | 11.6268 | 12.3031 | 12.3031 | 741,543,317 |
Mar 25, 2024 | 11.0026 | 11.9519 | 10.9744 | 11.9020 | 11.9020 | 412,486,252 |
Mar 24, 2024 | 10.9975 | 11.6403 | 10.9252 | 11.0026 | 11.0026 | 550,343,443 |
Mar 23, 2024 | 11.3766 | 11.9253 | 10.6868 | 10.9963 | 10.9963 | 735,692,799 |
Mar 22, 2024 | 12.6600 | 12.7661 | 11.2186 | 11.3766 | 11.3766 | 733,372,141 |
Mar 21, 2024 | 10.0440 | 12.7448 | 9.7475 | 12.6600 | 12.6600 | 1,020,471,640 |
Mar 20, 2024 | 11.1501 | 11.2506 | 9.8477 | 10.0440 | 10.0440 | 1,068,184,632 |
Mar 19, 2024 | 12.1414 | 12.1639 | 10.9454 | 11.1501 | 11.1501 | 732,176,397 |
Mar 18, 2024 | 11.0582 | 12.2516 | 10.7367 | 12.1421 | 12.1421 | 787,145,038 |
Mar 17, 2024 | 12.5887 | 12.8723 | 10.8313 | 11.0581 | 11.0581 | 860,836,793 |
Mar 16, 2024 | 13.9418 | 14.0570 | 11.8236 | 12.5887 | 12.5887 | 1,124,922,664 |
Mar 15, 2024 | 14.3073 | 15.0407 | 12.8672 | 13.9419 | 13.9419 | 1,164,223,108 |
Mar 14, 2024 | 14.1027 | 15.4487 | 14.0196 | 14.3073 | 14.3073 | 1,106,407,457 |
Mar 13, 2024 | 13.4159 | 14.1178 | 12.5361 | 14.1027 | 14.1027 | 1,506,562,442 |
Mar 12, 2024 | 11.5406 | 13.4870 | 11.1091 | 13.4177 | 13.4177 | 1,260,824,172 |
Mar 11, 2024 | 11.1607 | 12.0444 | 10.9410 | 11.5406 | 11.5406 | 1,004,691,349 |
Mar 10, 2024 | 9.8467 | 11.2449 | 9.7853 | 11.1607 | 11.1607 | 907,843,024 |
Mar 09, 2024 | 9.3842 | 10.7194 | 9.2038 | 9.8467 | 9.8467 | 1,410,063,357 |
Mar 08, 2024 | 7.1375 | 9.3953 | 7.1339 | 9.3843 | 9.3843 | 1,112,978,485 |
Mar 07, 2024 | 6.9459 | 7.3459 | 6.6979 | 7.1375 | 7.1375 | 494,473,619 |
Mar 06, 2024 | 7.5759 | 8.0459 | 5.9085 | 6.9459 | 6.9459 | 863,413,795 |
Mar 05, 2024 | 7.6478 | 7.8805 | 7.3089 | 7.5746 | 7.5746 | 531,193,569 |
Mar 04, 2024 | 7.8214 | 7.9254 | 7.3964 | 7.6473 | 7.6473 | 352,684,372 |
Mar 03, 2024 | 7.8661 | 7.9271 | 7.6693 | 7.8217 | 7.8217 | 347,094,365 |
Mar 02, 2024 | 7.7973 | 7.9575 | 7.6493 | 7.8666 | 7.8666 | 377,271,218 |
Mar 01, 2024 | 8.3095 | 8.4237 | 7.6573 | 7.8013 | 7.8013 | 604,847,866 |
Feb 29, 2024 | 8.0928 | 8.7558 | 7.8351 | 8.3080 | 8.3080 | 718,023,161 |
Feb 28, 2024 | 7.8137 | 8.1737 | 7.7880 | 8.0925 | 8.0925 | 427,072,540 |
Feb 27, 2024 | 7.2805 | 7.8510 | 7.2400 | 7.8140 | 7.8140 | 302,858,512 |
Feb 26, 2024 | 7.2914 | 7.3447 | 7.2309 | 7.2804 | 7.2804 | 141,034,071 |
Feb 25, 2024 | 6.9848 | 7.3740 | 6.9749 | 7.2913 | 7.2913 | 213,416,722 |
Feb 24, 2024 | 6.8457 | 7.0464 | 6.7061 | 6.9861 | 6.9861 | 248,938,920 |
Feb 23, 2024 | 6.9698 | 7.0835 | 6.7874 | 6.8453 | 6.8453 | 227,364,434 |
Feb 22, 2024 | 7.0805 | 7.0917 | 6.6806 | 6.9698 | 6.9698 | 305,240,495 |
Feb 21, 2024 | 7.3730 | 7.4063 | 6.7138 | 7.0805 | 7.0805 | 402,838,876 |
Feb 20, 2024 | 7.4383 | 7.5546 | 7.2683 | 7.3730 | 7.3730 | 266,066,071 |
Feb 19, 2024 | 7.3130 | 7.4854 | 7.1951 | 7.4386 | 7.4386 | 275,217,417 |
Feb 18, 2024 | 7.7338 | 7.8814 | 7.2592 | 7.3152 | 7.3152 | 287,976,330 |
Feb 17, 2024 | 7.7008 | 8.1879 | 7.6261 | 7.7340 | 7.7340 | 404,747,959 |
Feb 16, 2024 | 7.4816 | 7.7859 | 7.4304 | 7.7071 | 7.7071 | 413,671,761 |
Feb 15, 2024 | 7.0866 | 7.6969 | 7.0126 | 7.4830 | 7.4830 | 297,022,156 |
Feb 14, 2024 | 7.3027 | 7.3646 | 6.9314 | 7.0874 | 7.0874 | 272,869,319 |
Feb 13, 2024 | 6.9584 | 7.3219 | 6.7911 | 7.3051 | 7.3051 | 343,026,400 |
Feb 12, 2024 | 6.8975 | 7.1412 | 6.8785 | 6.9562 | 6.9562 | 188,644,289 |
Feb 11, 2024 | 7.0827 | 7.2458 | 6.8345 | 6.8986 | 6.8986 | 278,462,910 |
Feb 10, 2024 | 6.4502 | 7.3750 | 6.4430 | 7.0817 | 7.0817 | 548,310,817 |
Feb 09, 2024 | 6.1588 | 6.5359 | 6.1588 | 6.4504 | 6.4504 | 248,349,939 |
Feb 08, 2024 | 6.0005 | 6.1596 | 5.8476 | 6.1596 | 6.1596 | 197,155,727 |
Feb 07, 2024 | 5.9834 | 6.0997 | 5.9008 | 6.0010 | 6.0010 | 157,788,524 |
Feb 06, 2024 | 5.7884 | 6.1200 | 5.7173 | 5.9837 | 5.9837 | 185,890,660 |
Feb 05, 2024 | 5.8575 | 5.9509 | 5.7597 | 5.7880 | 5.7880 | 131,488,998 |
Feb 04, 2024 | 5.9360 | 5.9615 | 5.8201 | 5.8575 | 5.8575 | 115,214,300 |
Feb 03, 2024 | 6.1301 | 6.2179 | 5.8856 | 5.9363 | 5.9363 | 172,478,544 |
Feb 02, 2024 | 6.2485 | 6.2578 | 5.9567 | 6.1304 | 6.1304 | 229,275,620 |
Feb 01, 2024 | 6.3391 | 6.6116 | 6.2066 | 6.2487 | 6.2487 | 345,568,378 |
Jan 31, 2024 | 5.9897 | 6.4810 | 5.9568 | 6.3383 | 6.3383 | 343,394,508 |
Jan 30, 2024 | 5.7342 | 6.0102 | 5.6299 | 5.9897 | 5.9897 | 210,612,242 |
Jan 29, 2024 | 5.7990 | 5.9589 | 5.6801 | 5.7348 | 5.7348 | 161,774,732 |
Jan 28, 2024 | 5.8368 | 5.8982 | 5.7393 | 5.7990 | 5.7990 | 133,408,401 |
Jan 27, 2024 | 5.4364 | 5.9119 | 5.4006 | 5.8376 | 5.8376 | 188,894,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |