Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 9.3345 | 9.5242 | 9.1010 | 9.4888 | 9.4888 | 399,936,960 |
May 20, 2024 | 7.6458 | 9.4682 | 7.6363 | 9.3345 | 9.3345 | 312,582,125 |
May 19, 2024 | 7.8651 | 7.9643 | 7.6026 | 7.6458 | 7.6458 | 111,677,795 |
May 18, 2024 | 7.4935 | 8.1880 | 7.4642 | 7.8651 | 7.8651 | 222,663,463 |
May 17, 2024 | 7.2925 | 7.5937 | 7.2507 | 7.4935 | 7.4935 | 115,165,488 |
May 16, 2024 | 7.3704 | 7.4251 | 7.0687 | 7.2925 | 7.2925 | 110,095,633 |
May 15, 2024 | 6.7800 | 7.4237 | 6.7471 | 7.3703 | 7.3703 | 117,412,325 |
May 14, 2024 | 6.9990 | 7.0166 | 6.7680 | 6.7800 | 6.7800 | 102,561,529 |
May 13, 2024 | 7.0638 | 7.2005 | 6.8573 | 6.9990 | 6.9990 | 120,138,067 |
May 12, 2024 | 7.0302 | 7.2068 | 7.0037 | 7.0638 | 7.0638 | 87,244,008 |
May 11, 2024 | 7.1086 | 7.1959 | 7.0263 | 7.0302 | 7.0302 | 78,182,777 |
May 10, 2024 | 7.5022 | 7.5536 | 7.0359 | 7.1086 | 7.1086 | 97,909,115 |
May 09, 2024 | 7.3326 | 7.5405 | 7.1825 | 7.5022 | 7.5022 | 92,487,786 |
May 08, 2024 | 7.4002 | 7.5242 | 7.2311 | 7.3326 | 7.3326 | 107,342,175 |
May 07, 2024 | 7.4829 | 7.6700 | 7.3901 | 7.4002 | 7.4002 | 103,848,357 |
May 06, 2024 | 7.5942 | 7.9416 | 7.4633 | 7.4830 | 7.4830 | 133,023,475 |
May 05, 2024 | 7.5327 | 7.6470 | 7.3693 | 7.5942 | 7.5942 | 122,894,397 |
May 04, 2024 | 7.5919 | 7.6961 | 7.4876 | 7.5327 | 7.5327 | 119,445,269 |
May 03, 2024 | 7.1144 | 7.6140 | 6.9615 | 7.5919 | 7.5919 | 142,782,591 |
May 02, 2024 | 7.0385 | 7.2095 | 6.8615 | 7.1144 | 7.1144 | 110,795,640 |
May 01, 2024 | 7.0350 | 7.1298 | 6.5671 | 7.0385 | 7.0385 | 181,942,809 |
Apr 30, 2024 | 7.6996 | 7.7960 | 6.8159 | 7.0350 | 7.0350 | 161,440,195 |
Apr 29, 2024 | 7.8319 | 7.8656 | 7.5085 | 7.6996 | 7.6996 | 139,272,821 |
Apr 28, 2024 | 7.9763 | 8.2143 | 7.8095 | 7.8319 | 7.8319 | 170,463,046 |
Apr 27, 2024 | 7.6944 | 8.0539 | 7.4865 | 7.9763 | 7.9763 | 124,860,767 |
Apr 26, 2024 | 7.9413 | 7.9413 | 7.5551 | 7.6944 | 7.6944 | 121,722,745 |
Apr 25, 2024 | 7.7095 | 8.1024 | 7.5857 | 7.9413 | 7.9413 | 144,083,887 |
Apr 24, 2024 | 7.9554 | 8.2033 | 7.5997 | 7.7094 | 7.7094 | 142,215,782 |
Apr 23, 2024 | 8.2132 | 8.3434 | 7.9405 | 7.9555 | 7.9555 | 135,363,928 |
Apr 22, 2024 | 7.7239 | 8.2940 | 7.7202 | 8.2132 | 8.2132 | 144,374,388 |
Apr 21, 2024 | 7.8739 | 7.9422 | 7.5825 | 7.7239 | 7.7239 | 93,509,205 |
Apr 20, 2024 | 7.5096 | 7.9121 | 7.4143 | 7.8742 | 7.8742 | 124,991,666 |
Apr 19, 2024 | 7.2960 | 7.6819 | 6.7583 | 7.5096 | 7.5096 | 184,541,692 |
Apr 18, 2024 | 6.8814 | 7.3388 | 6.7440 | 7.2960 | 7.2960 | 140,464,366 |
Apr 17, 2024 | 7.1903 | 7.2353 | 6.6675 | 6.8814 | 6.8814 | 129,951,375 |
Apr 16, 2024 | 7.2505 | 7.3244 | 6.7898 | 7.1903 | 7.1903 | 215,679,547 |
Apr 15, 2024 | 7.5199 | 7.9218 | 7.0471 | 7.2505 | 7.2505 | 244,916,988 |
Apr 14, 2024 | 6.9271 | 7.5822 | 6.6695 | 7.5199 | 7.5199 | 353,681,275 |
Apr 13, 2024 | 7.9395 | 7.9895 | 5.9643 | 6.9271 | 6.9271 | 480,736,332 |
Apr 12, 2024 | 9.1689 | 9.2001 | 7.2166 | 7.9395 | 7.9395 | 460,629,712 |
Apr 11, 2024 | 10.0292 | 10.0372 | 8.7424 | 9.1689 | 9.1689 | 619,784,792 |
Apr 10, 2024 | 11.2257 | 11.3046 | 9.8314 | 10.0293 | 10.0293 | 436,295,220 |
Apr 09, 2024 | 11.6296 | 11.6882 | 11.0561 | 11.2257 | 11.2257 | 150,021,907 |
Apr 08, 2024 | 11.3956 | 11.7839 | 11.2906 | 11.6296 | 11.6296 | 140,358,732 |
Apr 07, 2024 | 11.2500 | 11.4527 | 11.2159 | 11.3956 | 11.3956 | 155,943,977 |
Apr 06, 2024 | 10.9297 | 11.3385 | 10.9097 | 11.2500 | 11.2500 | 91,207,093 |
Apr 05, 2024 | 10.9772 | 11.0502 | 10.4679 | 10.9297 | 10.9297 | 135,577,608 |
Apr 04, 2024 | 10.8803 | 11.2648 | 10.7242 | 10.9772 | 10.9772 | 147,147,600 |
Apr 03, 2024 | 11.3085 | 11.4432 | 10.6745 | 10.8803 | 10.8803 | 227,665,336 |
Apr 02, 2024 | 12.4318 | 12.4319 | 11.1905 | 11.3085 | 11.3085 | 215,747,263 |
Apr 01, 2024 | 12.9608 | 12.9608 | 12.0718 | 12.4318 | 12.4318 | 205,993,585 |
Mar 31, 2024 | 12.6169 | 13.3004 | 12.5886 | 12.9608 | 12.9608 | 160,957,573 |
Mar 30, 2024 | 12.6583 | 12.9047 | 12.5245 | 12.6169 | 12.6169 | 120,951,795 |
Mar 29, 2024 | 12.7683 | 13.0975 | 12.4730 | 12.6583 | 12.6583 | 187,325,606 |
Mar 28, 2024 | 12.2460 | 12.8706 | 12.1296 | 12.7683 | 12.7683 | 176,325,067 |
Mar 27, 2024 | 12.7088 | 12.8163 | 12.1532 | 12.2460 | 12.2460 | 187,806,830 |
Mar 26, 2024 | 12.4336 | 12.8773 | 12.3902 | 12.7089 | 12.7089 | 165,348,172 |
Mar 25, 2024 | 12.0307 | 12.7310 | 11.9444 | 12.4336 | 12.4336 | 164,717,617 |
Mar 24, 2024 | 11.6335 | 12.0846 | 11.5985 | 12.0307 | 12.0307 | 107,709,306 |
Mar 23, 2024 | 11.7227 | 12.0041 | 11.6126 | 11.6334 | 11.6334 | 127,921,152 |
Mar 22, 2024 | 12.1883 | 12.2425 | 11.3585 | 11.7216 | 11.7216 | 186,539,042 |
Mar 21, 2024 | 11.9232 | 12.2141 | 11.5823 | 12.1883 | 12.1883 | 199,352,102 |
Mar 20, 2024 | 10.6307 | 11.9370 | 10.3323 | 11.9233 | 11.9233 | 249,459,685 |
Mar 19, 2024 | 11.8705 | 12.0214 | 10.4217 | 10.6306 | 10.6306 | 304,042,152 |
Mar 18, 2024 | 12.4348 | 12.5851 | 11.5795 | 11.8705 | 11.8705 | 188,181,881 |
Mar 17, 2024 | 12.0322 | 12.6481 | 11.4306 | 12.5350 | 12.5350 | 217,779,827 |
Mar 16, 2024 | 13.0536 | 13.1466 | 11.7930 | 12.0322 | 12.0322 | 229,486,749 |
Mar 15, 2024 | 13.9549 | 14.1149 | 12.3153 | 13.0536 | 13.0536 | 366,575,721 |
Mar 14, 2024 | 14.2169 | 14.4586 | 13.2797 | 13.9549 | 13.9549 | 293,211,424 |
Mar 13, 2024 | 14.0604 | 14.7256 | 13.8320 | 14.2169 | 14.2169 | 244,411,996 |
Mar 12, 2024 | 14.4328 | 14.5313 | 13.3743 | 14.0598 | 14.0598 | 299,054,961 |
Mar 11, 2024 | 14.2001 | 14.6214 | 13.7421 | 14.4328 | 14.4328 | 300,486,305 |
Mar 10, 2024 | 14.2202 | 14.3928 | 13.6367 | 14.2002 | 14.2002 | 296,425,728 |
Mar 09, 2024 | 14.6436 | 15.0285 | 13.9904 | 14.2202 | 14.2202 | 343,802,887 |
Mar 08, 2024 | 14.9089 | 15.3825 | 14.2580 | 14.6436 | 14.6436 | 359,847,069 |
Mar 07, 2024 | 15.3866 | 15.5526 | 14.6633 | 14.9090 | 14.9090 | 387,629,077 |
Mar 06, 2024 | 13.1273 | 16.9450 | 12.5783 | 15.3864 | 15.3864 | 1,008,804,589 |
Mar 05, 2024 | 12.3784 | 13.9570 | 11.5202 | 13.1213 | 13.1213 | 741,554,203 |
Mar 04, 2024 | 12.6246 | 12.9988 | 12.1115 | 12.3781 | 12.3781 | 361,411,675 |
Mar 03, 2024 | 12.6397 | 13.0957 | 11.9889 | 12.6246 | 12.6246 | 433,230,564 |
Mar 02, 2024 | 11.6077 | 13.3958 | 11.3500 | 12.6399 | 12.6399 | 631,397,569 |
Mar 01, 2024 | 11.1330 | 11.9471 | 10.8391 | 11.6082 | 11.6082 | 402,145,156 |
Feb 29, 2024 | 10.9379 | 11.8832 | 10.7526 | 11.1337 | 11.1337 | 584,048,670 |
Feb 28, 2024 | 10.8556 | 11.1898 | 10.0477 | 10.9342 | 10.9342 | 478,409,828 |
Feb 27, 2024 | 10.5934 | 11.1800 | 10.4715 | 10.8564 | 10.8564 | 387,155,952 |
Feb 26, 2024 | 11.0933 | 11.4791 | 10.4183 | 10.5928 | 10.5928 | 473,186,867 |
Feb 25, 2024 | 11.2528 | 11.5272 | 10.1896 | 11.0942 | 11.0942 | 594,956,391 |
Feb 24, 2024 | 11.3552 | 12.7909 | 11.0045 | 11.2529 | 11.2529 | 1,381,155,400 |
Feb 23, 2024 | 7.3473 | 12.3310 | 7.0563 | 11.3370 | 11.3370 | 1,840,398,285 |
Feb 22, 2024 | 7.3934 | 7.5069 | 7.2928 | 7.3469 | 7.3469 | 97,813,099 |
Feb 21, 2024 | 7.5548 | 7.5569 | 7.0912 | 7.3935 | 7.3935 | 114,632,523 |
Feb 20, 2024 | 7.6984 | 7.7122 | 7.2771 | 7.5552 | 7.5552 | 139,865,399 |
Feb 19, 2024 | 7.6461 | 7.7703 | 7.5377 | 7.6984 | 7.6984 | 112,224,994 |
Feb 18, 2024 | 7.7650 | 7.9616 | 7.5610 | 7.6457 | 7.6457 | 115,529,489 |
Feb 17, 2024 | 7.4494 | 7.7941 | 7.3917 | 7.7645 | 7.7645 | 142,350,295 |
Feb 16, 2024 | 7.4991 | 7.6682 | 7.3431 | 7.4494 | 7.4494 | 144,760,925 |
Feb 15, 2024 | 6.8850 | 7.5122 | 6.8850 | 7.4987 | 7.4987 | 167,787,725 |
Feb 14, 2024 | 6.6868 | 6.8994 | 6.6445 | 6.8851 | 6.8851 | 85,998,137 |
Feb 13, 2024 | 6.8374 | 6.8646 | 6.5994 | 6.6872 | 6.6872 | 91,521,456 |
Feb 12, 2024 | 6.6793 | 6.8560 | 6.4857 | 6.8363 | 6.8363 | 88,275,380 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |