Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 9.6653 | 9.8546 | 9.3803 | 9.7621 | 9.7621 | 155,718,496 |
May 01, 2024 | 10.5239 | 10.6563 | 9.3839 | 9.6927 | 9.6927 | 222,429,071 |
Apr 30, 2024 | 10.6953 | 10.7374 | 10.2631 | 10.5240 | 10.5240 | 190,361,156 |
Apr 29, 2024 | 10.9128 | 11.2384 | 10.6683 | 10.6953 | 10.6953 | 232,787,234 |
Apr 28, 2024 | 10.5264 | 11.0189 | 10.2427 | 10.9128 | 10.9128 | 170,828,258 |
Apr 27, 2024 | 10.8475 | 10.8476 | 10.3429 | 10.5264 | 10.5264 | 166,522,801 |
Apr 26, 2024 | 10.5653 | 11.0944 | 10.3882 | 10.8475 | 10.8475 | 196,813,115 |
Apr 25, 2024 | 10.8687 | 11.2278 | 10.4162 | 10.5651 | 10.5651 | 194,896,490 |
Apr 24, 2024 | 11.2528 | 11.4337 | 10.8867 | 10.8688 | 10.8688 | 184,934,199 |
Apr 23, 2024 | 10.6130 | 11.3638 | 10.5914 | 11.2528 | 11.2528 | 197,806,338 |
Apr 22, 2024 | 10.8302 | 10.9241 | 10.4635 | 10.6131 | 10.6131 | 128,486,323 |
Apr 21, 2024 | 10.3291 | 10.8827 | 10.1980 | 10.8305 | 10.8305 | 171,919,787 |
Apr 20, 2024 | 10.0474 | 10.5667 | 9.3259 | 10.3291 | 10.3291 | 253,827,870 |
Apr 19, 2024 | 9.4769 | 10.1079 | 9.2867 | 10.0474 | 10.0474 | 193,434,180 |
Apr 18, 2024 | 9.9367 | 10.0002 | 9.2130 | 9.4769 | 9.4769 | 178,965,395 |
Apr 17, 2024 | 9.9965 | 10.1043 | 9.3861 | 9.9367 | 9.9367 | 298,058,349 |
Apr 16, 2024 | 10.3470 | 10.8856 | 9.7180 | 9.9965 | 9.9965 | 337,672,930 |
Apr 15, 2024 | 9.5432 | 10.4334 | 9.1882 | 10.3470 | 10.3470 | 486,645,275 |
Apr 14, 2024 | 10.9379 | 11.0067 | 8.2161 | 9.5432 | 9.5432 | 662,286,408 |
Apr 13, 2024 | 12.5508 | 12.6316 | 9.9429 | 10.9379 | 10.9379 | 634,586,523 |
Apr 12, 2024 | 13.7288 | 13.7396 | 11.9813 | 12.5508 | 12.5508 | 848,392,412 |
Apr 11, 2024 | 15.2371 | 15.3352 | 13.4522 | 13.7288 | 13.7288 | 597,233,620 |
Apr 10, 2024 | 15.7824 | 15.8645 | 15.0341 | 15.2371 | 15.2371 | 203,631,485 |
Apr 09, 2024 | 15.5032 | 16.0241 | 15.3472 | 15.7824 | 15.7824 | 190,480,133 |
Apr 08, 2024 | 15.2893 | 15.5648 | 15.2430 | 15.5032 | 15.5032 | 212,154,763 |
Apr 07, 2024 | 14.8529 | 15.4096 | 14.8268 | 15.2893 | 15.2893 | 123,954,999 |
Apr 06, 2024 | 14.8677 | 14.9709 | 14.1959 | 14.8529 | 14.8529 | 184,243,191 |
Apr 05, 2024 | 14.7151 | 15.1894 | 14.4915 | 14.8678 | 14.8678 | 199,300,242 |
Apr 04, 2024 | 15.3397 | 15.5271 | 14.4400 | 14.7151 | 14.7151 | 307,907,123 |
Apr 03, 2024 | 16.8748 | 16.8749 | 15.1920 | 15.3397 | 15.3397 | 292,655,769 |
Apr 02, 2024 | 17.5261 | 17.5261 | 16.3960 | 16.8748 | 16.8748 | 279,612,191 |
Apr 01, 2024 | 17.0448 | 17.9682 | 17.0066 | 17.5261 | 17.5261 | 217,653,913 |
Mar 31, 2024 | 17.1007 | 17.4335 | 16.9200 | 17.0448 | 17.0448 | 163,399,827 |
Mar 30, 2024 | 17.2851 | 17.7481 | 16.8915 | 17.1007 | 17.1007 | 253,067,528 |
Mar 29, 2024 | 16.6371 | 17.4326 | 16.4680 | 17.2851 | 17.2851 | 238,700,941 |
Mar 28, 2024 | 17.2614 | 17.4180 | 16.5007 | 16.6371 | 16.6371 | 255,149,289 |
Mar 27, 2024 | 16.8919 | 17.4821 | 16.8240 | 17.2616 | 17.2616 | 224,579,856 |
Mar 26, 2024 | 16.3763 | 17.2972 | 16.2600 | 16.8919 | 16.8919 | 223,780,413 |
Mar 25, 2024 | 15.8512 | 16.4433 | 15.8035 | 16.3764 | 16.3764 | 146,615,846 |
Mar 24, 2024 | 15.9728 | 16.3562 | 15.8228 | 15.8511 | 15.8511 | 174,298,965 |
Mar 23, 2024 | 16.4885 | 16.5566 | 15.4277 | 15.9713 | 15.9713 | 254,168,772 |
Mar 22, 2024 | 16.0652 | 16.5232 | 15.5977 | 16.4885 | 16.4885 | 269,686,514 |
Mar 21, 2024 | 14.4316 | 16.0830 | 14.0288 | 16.0653 | 16.0653 | 336,119,484 |
Mar 20, 2024 | 16.0674 | 16.2726 | 14.1492 | 14.4316 | 14.4316 | 412,752,424 |
Mar 19, 2024 | 16.8446 | 17.0344 | 15.6827 | 16.0674 | 16.0674 | 254,714,526 |
Mar 18, 2024 | 16.2790 | 17.1265 | 15.4650 | 16.9803 | 16.9803 | 295,012,612 |
Mar 17, 2024 | 17.6609 | 17.7867 | 15.9554 | 16.2790 | 16.2790 | 310,484,097 |
Mar 16, 2024 | 18.8908 | 19.1129 | 16.6812 | 17.6609 | 17.6609 | 495,958,621 |
Mar 15, 2024 | 19.1441 | 19.4776 | 17.9769 | 18.8908 | 18.8908 | 396,922,358 |
Mar 14, 2024 | 18.9723 | 19.8704 | 18.6388 | 19.1441 | 19.1441 | 329,119,083 |
Mar 13, 2024 | 19.4518 | 19.5776 | 18.0557 | 18.9715 | 18.9715 | 403,528,316 |
Mar 12, 2024 | 19.1433 | 19.7108 | 18.5232 | 19.4518 | 19.4518 | 404,980,418 |
Mar 11, 2024 | 19.2364 | 19.4699 | 18.4470 | 19.1435 | 19.1435 | 399,616,267 |
Mar 10, 2024 | 19.8076 | 20.3298 | 18.9255 | 19.2364 | 19.2364 | 465,079,355 |
Mar 09, 2024 | 20.0574 | 20.6879 | 19.1988 | 19.8076 | 19.8076 | 486,747,137 |
Mar 08, 2024 | 20.7919 | 21.0135 | 19.7847 | 20.0575 | 20.0575 | 521,489,801 |
Mar 07, 2024 | 17.8407 | 23.0017 | 17.0855 | 20.7917 | 20.7917 | 1,363,200,667 |
Mar 06, 2024 | 16.8051 | 18.9492 | 15.6605 | 17.8326 | 17.8326 | 1,007,812,947 |
Mar 05, 2024 | 17.1082 | 17.6378 | 16.4427 | 16.8049 | 16.8049 | 490,660,803 |
Mar 04, 2024 | 17.1628 | 17.7859 | 16.2828 | 17.1081 | 17.1081 | 587,091,533 |
Mar 03, 2024 | 15.7615 | 18.1894 | 15.4116 | 17.1630 | 17.1630 | 857,343,190 |
Mar 02, 2024 | 15.1059 | 16.2407 | 14.7295 | 15.7622 | 15.7622 | 546,052,800 |
Mar 01, 2024 | 14.8515 | 16.1249 | 14.5927 | 15.1068 | 15.1068 | 792,468,774 |
Feb 29, 2024 | 14.6895 | 15.1476 | 13.6384 | 14.8465 | 14.8465 | 649,586,300 |
Feb 28, 2024 | 14.3030 | 15.0877 | 14.1417 | 14.6906 | 14.6906 | 523,888,206 |
Feb 27, 2024 | 14.9881 | 15.5191 | 14.0798 | 14.3021 | 14.3021 | 638,886,970 |
Feb 26, 2024 | 15.1761 | 15.5461 | 13.7423 | 14.9894 | 14.9894 | 803,845,579 |
Feb 25, 2024 | 15.3141 | 17.2505 | 14.8412 | 15.1762 | 15.1762 | 1,862,695,230 |
Feb 24, 2024 | 9.9063 | 16.6498 | 9.5196 | 15.2896 | 15.2896 | 2,482,053,147 |
Feb 23, 2024 | 9.9777 | 10.0962 | 9.8472 | 9.9058 | 9.9058 | 131,880,913 |
Feb 22, 2024 | 10.2171 | 10.2199 | 9.5817 | 9.9778 | 9.9778 | 154,700,258 |
Feb 21, 2024 | 10.3926 | 10.4206 | 9.8376 | 10.2175 | 10.2175 | 189,152,287 |
Feb 20, 2024 | 10.3057 | 10.4724 | 10.1689 | 10.3926 | 10.3926 | 151,500,375 |
Feb 19, 2024 | 10.4741 | 10.7393 | 10.2021 | 10.3051 | 10.3051 | 155,713,649 |
Feb 18, 2024 | 10.0484 | 10.5133 | 9.9706 | 10.4735 | 10.4735 | 192,015,032 |
Feb 17, 2024 | 10.0983 | 10.3308 | 9.9006 | 10.0484 | 10.0484 | 195,266,709 |
Feb 16, 2024 | 9.3215 | 10.1135 | 9.3215 | 10.0978 | 10.0978 | 225,943,790 |
Feb 15, 2024 | 9.0715 | 9.3463 | 9.0096 | 9.3216 | 9.3216 | 116,430,985 |
Feb 14, 2024 | 9.2005 | 9.2358 | 8.9265 | 9.0719 | 9.0719 | 124,160,021 |
Feb 13, 2024 | 8.9892 | 9.2248 | 8.7354 | 9.1990 | 9.1990 | 118,784,146 |
Feb 12, 2024 | 8.9415 | 9.1601 | 8.8700 | 8.9880 | 8.9880 | 111,525,568 |
Feb 11, 2024 | 8.9702 | 9.0978 | 8.8308 | 8.9415 | 8.9415 | 85,433,232 |
Feb 10, 2024 | 8.5036 | 9.0303 | 8.4970 | 8.9697 | 8.9697 | 137,190,634 |
Feb 09, 2024 | 8.6047 | 8.6479 | 8.5031 | 8.5036 | 8.5036 | 89,217,969 |
Feb 08, 2024 | 8.4663 | 8.7002 | 8.3984 | 8.6044 | 8.6044 | 94,005,077 |
Feb 07, 2024 | 8.1224 | 8.6689 | 8.1196 | 8.4663 | 8.4663 | 107,850,620 |
Feb 06, 2024 | 8.0562 | 8.2243 | 8.0267 | 8.1223 | 8.1223 | 72,230,210 |
Feb 05, 2024 | 8.2288 | 8.2524 | 8.0390 | 8.0567 | 8.0567 | 63,184,839 |
Feb 04, 2024 | 8.2632 | 8.4590 | 8.1810 | 8.2286 | 8.2286 | 74,842,087 |
Feb 03, 2024 | 8.0903 | 8.4088 | 8.0799 | 8.2628 | 8.2628 | 92,127,895 |
Feb 02, 2024 | 8.0559 | 8.1428 | 7.9125 | 8.0904 | 8.0904 | 105,841,897 |
Feb 01, 2024 | 8.3851 | 8.4641 | 7.9901 | 8.0563 | 8.0563 | 131,462,562 |
Jan 31, 2024 | 8.2357 | 8.4817 | 8.2105 | 8.3850 | 8.3850 | 114,806,728 |
Jan 30, 2024 | 7.9941 | 8.2387 | 7.9203 | 8.2355 | 8.2355 | 100,469,367 |
Jan 29, 2024 | 8.0568 | 8.1661 | 7.9328 | 7.9937 | 7.9937 | 84,292,337 |
Jan 28, 2024 | 8.0095 | 8.0745 | 7.8849 | 8.0572 | 8.0572 | 70,045,448 |
Jan 27, 2024 | 7.7485 | 8.0093 | 7.6929 | 8.0092 | 8.0092 | 103,535,822 |
Jan 26, 2024 | 7.9322 | 7.9322 | 7.6175 | 7.7486 | 7.7486 | 88,885,435 |
Jan 25, 2024 | 7.8543 | 7.9327 | 7.7189 | 7.9320 | 7.9320 | 108,526,372 |
Jan 24, 2024 | 8.1335 | 8.2487 | 7.4893 | 7.8535 | 7.8535 | 143,916,119 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |