Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 11.90 | 12.10 | 11.79 | 12.01 | 12.01 | 226,523,456 |
May 28, 2024 | 11.49 | 11.88 | 11.47 | 11.84 | 11.84 | 154,175,211 |
May 27, 2024 | 11.62 | 11.64 | 11.37 | 11.49 | 11.49 | 112,599,129 |
May 26, 2024 | 11.57 | 11.68 | 11.53 | 11.62 | 11.62 | 101,194,294 |
May 25, 2024 | 11.47 | 11.64 | 11.28 | 11.57 | 11.57 | 157,593,647 |
May 24, 2024 | 11.71 | 11.80 | 11.06 | 11.47 | 11.47 | 289,448,908 |
May 23, 2024 | 11.98 | 12.02 | 11.59 | 11.71 | 11.71 | 208,897,275 |
May 22, 2024 | 12.15 | 12.30 | 11.91 | 11.98 | 11.98 | 264,809,727 |
May 21, 2024 | 11.17 | 12.20 | 11.06 | 12.16 | 12.16 | 255,147,274 |
May 20, 2024 | 11.71 | 11.72 | 11.14 | 11.17 | 11.17 | 117,450,593 |
May 19, 2024 | 11.79 | 11.88 | 11.67 | 11.71 | 11.71 | 129,490,205 |
May 18, 2024 | 11.61 | 11.94 | 11.52 | 11.79 | 11.79 | 194,505,574 |
May 17, 2024 | 11.49 | 11.62 | 11.28 | 11.61 | 11.61 | 197,515,553 |
May 16, 2024 | 11.10 | 11.60 | 10.91 | 11.49 | 11.49 | 214,527,927 |
May 15, 2024 | 11.47 | 11.54 | 11.09 | 11.10 | 11.10 | 161,236,070 |
May 14, 2024 | 11.60 | 11.85 | 11.32 | 11.47 | 11.47 | 150,069,893 |
May 13, 2024 | 11.63 | 11.84 | 11.59 | 11.60 | 11.60 | 83,102,740 |
May 12, 2024 | 11.83 | 11.97 | 11.62 | 11.63 | 11.63 | 106,044,455 |
May 11, 2024 | 12.48 | 12.53 | 11.80 | 11.83 | 11.83 | 160,279,104 |
May 10, 2024 | 12.48 | 12.75 | 12.17 | 12.48 | 12.48 | 178,102,458 |
May 09, 2024 | 12.28 | 12.80 | 12.20 | 12.48 | 12.48 | 209,755,536 |
May 08, 2024 | 12.58 | 12.84 | 12.28 | 12.28 | 12.28 | 191,430,268 |
May 07, 2024 | 12.78 | 12.99 | 12.55 | 12.58 | 12.58 | 230,421,865 |
May 06, 2024 | 11.89 | 12.86 | 11.80 | 12.78 | 12.78 | 182,763,940 |
May 05, 2024 | 11.98 | 12.08 | 11.86 | 11.89 | 11.89 | 123,035,232 |
May 04, 2024 | 11.82 | 12.20 | 11.69 | 11.98 | 11.98 | 165,336,443 |
May 03, 2024 | 12.00 | 12.40 | 11.80 | 11.82 | 11.82 | 268,310,348 |
May 02, 2024 | 11.67 | 12.06 | 11.13 | 12.00 | 12.00 | 514,778,748 |
May 01, 2024 | 11.15 | 11.78 | 10.56 | 11.67 | 11.67 | 300,480,816 |
Apr 30, 2024 | 11.20 | 11.26 | 10.84 | 11.15 | 11.15 | 164,745,897 |
Apr 29, 2024 | 11.48 | 11.64 | 11.17 | 11.20 | 11.20 | 115,821,021 |
Apr 28, 2024 | 11.35 | 11.58 | 11.03 | 11.48 | 11.48 | 153,894,470 |
Apr 27, 2024 | 11.36 | 11.47 | 11.13 | 11.35 | 11.35 | 153,904,144 |
Apr 26, 2024 | 11.52 | 11.63 | 11.28 | 11.36 | 11.36 | 193,347,529 |
Apr 25, 2024 | 11.89 | 12.14 | 11.41 | 11.52 | 11.52 | 235,415,985 |
Apr 24, 2024 | 12.22 | 12.57 | 11.86 | 11.89 | 11.89 | 317,714,248 |
Apr 23, 2024 | 12.01 | 12.37 | 11.94 | 12.22 | 12.22 | 249,353,463 |
Apr 22, 2024 | 11.93 | 12.11 | 11.76 | 12.01 | 12.01 | 160,156,989 |
Apr 21, 2024 | 11.23 | 11.96 | 11.16 | 11.93 | 11.93 | 149,879,484 |
Apr 20, 2024 | 11.30 | 11.50 | 10.54 | 11.23 | 11.23 | 280,965,921 |
Apr 19, 2024 | 11.07 | 11.43 | 10.87 | 11.30 | 11.30 | 209,386,094 |
Apr 18, 2024 | 11.29 | 11.39 | 10.81 | 11.07 | 11.07 | 237,032,849 |
Apr 17, 2024 | 11.22 | 11.40 | 10.79 | 11.29 | 11.29 | 380,368,408 |
Apr 16, 2024 | 11.51 | 12.00 | 10.89 | 11.22 | 11.22 | 522,762,304 |
Apr 15, 2024 | 11.15 | 11.75 | 10.73 | 11.51 | 11.51 | 651,155,777 |
Apr 14, 2024 | 12.93 | 12.93 | 10.07 | 11.15 | 11.15 | 944,663,075 |
Apr 13, 2024 | 14.72 | 14.97 | 12.30 | 12.93 | 12.93 | 518,377,645 |
Apr 12, 2024 | 14.80 | 14.97 | 14.55 | 14.72 | 14.72 | 165,821,830 |
Apr 11, 2024 | 14.71 | 14.75 | 14.16 | 14.80 | 14.80 | 234,055,440 |
Apr 10, 2024 | 15.34 | 15.36 | 14.66 | 14.71 | 14.71 | 212,493,767 |
Apr 09, 2024 | 15.08 | 15.49 | 14.86 | 15.34 | 15.34 | 208,223,220 |
Apr 08, 2024 | 15.10 | 15.27 | 14.89 | 15.08 | 15.08 | 151,201,104 |
Apr 07, 2024 | 14.82 | 15.19 | 14.77 | 15.10 | 15.10 | 127,980,311 |
Apr 06, 2024 | 14.92 | 14.97 | 14.47 | 14.82 | 14.82 | 227,746,365 |
Apr 05, 2024 | 14.66 | 15.20 | 14.43 | 14.92 | 14.92 | 239,471,426 |
Apr 04, 2024 | 14.88 | 15.25 | 14.43 | 14.66 | 14.66 | 252,108,963 |
Apr 03, 2024 | 15.82 | 15.82 | 14.71 | 14.88 | 14.88 | 337,273,354 |
Apr 02, 2024 | 16.63 | 16.75 | 15.49 | 15.82 | 15.82 | 321,131,435 |
Apr 01, 2024 | 16.57 | 16.75 | 16.47 | 16.63 | 16.63 | 157,494,919 |
Mar 31, 2024 | 16.93 | 17.34 | 16.53 | 16.57 | 16.57 | 220,938,189 |
Mar 30, 2024 | 16.65 | 17.08 | 16.36 | 16.93 | 16.93 | 358,731,759 |
Mar 29, 2024 | 17.17 | 17.17 | 16.56 | 16.65 | 16.65 | 350,480,937 |
Mar 28, 2024 | 16.59 | 17.68 | 16.12 | 17.17 | 17.17 | 563,676,650 |
Mar 27, 2024 | 16.55 | 16.80 | 16.22 | 16.59 | 16.59 | 378,855,082 |
Mar 26, 2024 | 15.81 | 16.70 | 15.72 | 16.55 | 16.55 | 273,210,367 |
Mar 25, 2024 | 15.46 | 15.88 | 15.38 | 15.81 | 15.81 | 176,050,546 |
Mar 24, 2024 | 15.52 | 15.84 | 15.35 | 15.46 | 15.46 | 172,956,250 |
Mar 23, 2024 | 15.74 | 16.06 | 15.08 | 15.52 | 15.52 | 276,295,674 |
Mar 22, 2024 | 15.83 | 16.20 | 15.59 | 15.74 | 15.74 | 290,549,635 |
Mar 21, 2024 | 14.77 | 15.89 | 14.55 | 15.83 | 15.83 | 419,841,793 |
Mar 20, 2024 | 15.88 | 15.99 | 14.48 | 14.77 | 14.77 | 583,791,627 |
Mar 19, 2024 | 16.62 | 16.81 | 15.65 | 15.88 | 15.88 | 324,746,184 |
Mar 18, 2024 | 16.14 | 16.77 | 15.63 | 16.62 | 16.62 | 349,472,874 |
Mar 17, 2024 | 17.08 | 17.39 | 15.78 | 16.14 | 16.14 | 459,067,327 |
Mar 16, 2024 | 18.49 | 18.70 | 16.21 | 17.08 | 17.08 | 711,499,957 |
Mar 15, 2024 | 19.01 | 19.17 | 17.60 | 18.49 | 18.49 | 601,096,518 |
Mar 14, 2024 | 18.10 | 19.01 | 17.90 | 19.01 | 19.01 | 387,276,131 |
Mar 13, 2024 | 18.48 | 18.61 | 17.33 | 18.10 | 18.10 | 460,413,447 |
Mar 12, 2024 | 17.76 | 18.68 | 17.24 | 18.48 | 18.48 | 529,415,900 |
Mar 11, 2024 | 18.10 | 18.35 | 17.40 | 17.76 | 17.76 | 348,237,547 |
Mar 10, 2024 | 18.16 | 18.82 | 18.05 | 18.10 | 18.10 | 354,950,083 |
Mar 09, 2024 | 18.73 | 18.83 | 17.45 | 18.16 | 18.16 | 440,249,110 |
Mar 08, 2024 | 19.19 | 19.57 | 18.32 | 18.73 | 18.73 | 620,577,921 |
Mar 07, 2024 | 16.35 | 19.29 | 15.70 | 19.20 | 19.20 | 756,369,915 |
Mar 06, 2024 | 16.94 | 17.46 | 14.95 | 16.35 | 16.35 | 1,007,658,647 |
Mar 05, 2024 | 16.49 | 17.43 | 16.45 | 16.94 | 16.94 | 505,363,508 |
Mar 04, 2024 | 16.57 | 16.66 | 15.64 | 16.49 | 16.49 | 328,378,489 |
Mar 03, 2024 | 15.80 | 16.57 | 15.80 | 16.57 | 16.57 | 349,571,452 |
Mar 02, 2024 | 15.31 | 15.80 | 15.23 | 15.80 | 15.80 | 283,583,683 |
Mar 01, 2024 | 15.50 | 16.58 | 14.99 | 15.31 | 15.31 | 444,487,513 |
Feb 29, 2024 | 15.17 | 15.89 | 14.75 | 15.50 | 15.50 | 423,040,151 |
Feb 28, 2024 | 15.04 | 15.50 | 14.72 | 15.17 | 15.17 | 372,886,565 |
Feb 27, 2024 | 14.01 | 15.07 | 13.90 | 15.04 | 15.04 | 319,506,550 |
Feb 26, 2024 | 14.05 | 14.08 | 13.79 | 14.01 | 14.01 | 148,050,264 |
Feb 25, 2024 | 13.44 | 14.25 | 13.20 | 14.04 | 14.04 | 237,591,716 |
Feb 24, 2024 | 13.19 | 13.56 | 13.10 | 13.44 | 13.44 | 217,140,165 |
Feb 23, 2024 | 13.47 | 13.50 | 13.11 | 13.19 | 13.19 | 219,606,154 |
Feb 22, 2024 | 14.02 | 14.02 | 13.19 | 13.47 | 13.47 | 240,359,016 |
Feb 21, 2024 | 14.51 | 14.51 | 13.60 | 14.02 | 14.02 | 263,806,290 |
Feb 20, 2024 | 14.26 | 14.54 | 14.14 | 14.51 | 14.51 | 220,281,588 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |