Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 10.05 | 10.31 | 9.99 | 10.19 | 10.19 | 332,610,464 |
May 28, 2024 | 10.32 | 10.58 | 10.08 | 10.40 | 10.40 | 303,238,278 |
May 27, 2024 | 10.16 | 10.43 | 10.09 | 10.32 | 10.32 | 241,555,408 |
May 26, 2024 | 9.92 | 10.17 | 9.89 | 10.16 | 10.16 | 183,273,973 |
May 25, 2024 | 9.89 | 10.08 | 9.65 | 9.92 | 9.92 | 289,765,683 |
May 24, 2024 | 10.21 | 10.39 | 9.54 | 9.89 | 9.89 | 523,953,453 |
May 23, 2024 | 10.39 | 10.49 | 10.12 | 10.21 | 10.21 | 330,939,556 |
May 22, 2024 | 10.32 | 10.46 | 10.14 | 10.39 | 10.39 | 388,772,683 |
May 21, 2024 | 9.44 | 10.32 | 9.35 | 10.32 | 10.32 | 354,672,526 |
May 20, 2024 | 9.75 | 9.77 | 9.40 | 9.44 | 9.44 | 177,372,563 |
May 19, 2024 | 9.80 | 9.84 | 9.64 | 9.75 | 9.75 | 180,844,379 |
May 18, 2024 | 9.57 | 9.94 | 9.55 | 9.80 | 9.80 | 320,873,185 |
May 17, 2024 | 9.47 | 9.61 | 9.30 | 9.57 | 9.57 | 263,093,470 |
May 16, 2024 | 8.85 | 9.55 | 8.83 | 9.47 | 9.47 | 325,295,424 |
May 15, 2024 | 9.11 | 9.15 | 8.84 | 8.85 | 8.85 | 217,818,460 |
May 14, 2024 | 9.06 | 9.32 | 8.81 | 9.11 | 9.11 | 237,382,385 |
May 13, 2024 | 9.11 | 9.28 | 9.02 | 9.06 | 9.06 | 131,592,951 |
May 12, 2024 | 9.23 | 9.30 | 9.09 | 9.11 | 9.11 | 162,337,270 |
May 11, 2024 | 9.64 | 9.78 | 9.18 | 9.23 | 9.23 | 252,513,281 |
May 10, 2024 | 9.60 | 9.69 | 9.32 | 9.64 | 9.64 | 232,970,736 |
May 09, 2024 | 9.61 | 9.85 | 9.50 | 9.60 | 9.60 | 264,725,401 |
May 08, 2024 | 9.73 | 9.97 | 9.61 | 9.61 | 9.61 | 242,610,779 |
May 07, 2024 | 10.00 | 10.20 | 9.66 | 9.73 | 9.73 | 307,961,404 |
May 06, 2024 | 9.74 | 10.12 | 9.61 | 10.00 | 10.00 | 242,717,327 |
May 05, 2024 | 9.92 | 9.92 | 9.73 | 9.74 | 9.74 | 221,000,326 |
May 04, 2024 | 9.96 | 10.10 | 9.59 | 9.92 | 9.92 | 353,780,372 |
May 03, 2024 | 9.45 | 10.11 | 9.21 | 9.96 | 9.96 | 367,310,623 |
May 02, 2024 | 8.85 | 9.48 | 8.45 | 9.45 | 9.45 | 547,477,281 |
May 01, 2024 | 9.01 | 9.10 | 8.35 | 8.85 | 8.85 | 369,741,369 |
Apr 30, 2024 | 9.18 | 9.30 | 8.85 | 9.01 | 9.01 | 226,720,172 |
Apr 29, 2024 | 9.30 | 9.50 | 9.15 | 9.18 | 9.18 | 165,288,824 |
Apr 28, 2024 | 9.25 | 9.37 | 8.96 | 9.30 | 9.30 | 219,726,039 |
Apr 27, 2024 | 9.37 | 9.48 | 9.20 | 9.25 | 9.25 | 241,444,363 |
Apr 26, 2024 | 9.50 | 9.57 | 9.21 | 9.37 | 9.37 | 249,799,862 |
Apr 25, 2024 | 9.90 | 10.24 | 9.41 | 9.50 | 9.50 | 326,525,660 |
Apr 24, 2024 | 10.25 | 10.30 | 9.86 | 9.90 | 9.90 | 283,085,708 |
Apr 23, 2024 | 9.80 | 10.38 | 9.77 | 10.25 | 10.25 | 302,281,976 |
Apr 22, 2024 | 9.95 | 10.02 | 9.64 | 9.80 | 9.80 | 205,422,370 |
Apr 21, 2024 | 9.20 | 10.01 | 9.11 | 9.95 | 9.95 | 231,650,950 |
Apr 20, 2024 | 9.34 | 9.51 | 8.69 | 9.20 | 9.20 | 384,432,397 |
Apr 19, 2024 | 9.06 | 9.39 | 8.89 | 9.34 | 9.34 | 247,030,884 |
Apr 18, 2024 | 9.26 | 9.35 | 8.78 | 9.06 | 9.06 | 278,888,959 |
Apr 17, 2024 | 9.25 | 9.40 | 8.84 | 9.26 | 9.26 | 330,365,444 |
Apr 16, 2024 | 9.45 | 9.90 | 8.91 | 9.25 | 9.25 | 474,521,091 |
Apr 15, 2024 | 8.84 | 9.53 | 8.58 | 9.45 | 9.45 | 703,831,806 |
Apr 14, 2024 | 9.98 | 10.09 | 8.00 | 8.84 | 8.84 | 923,719,217 |
Apr 13, 2024 | 11.47 | 11.63 | 9.10 | 9.98 | 9.98 | 895,731,895 |
Apr 12, 2024 | 11.52 | 11.65 | 11.25 | 11.47 | 11.47 | 302,250,491 |
Apr 11, 2024 | 11.75 | 11.79 | 11.11 | 11.52 | 11.52 | 411,724,816 |
Apr 10, 2024 | 12.27 | 12.35 | 11.72 | 11.75 | 11.75 | 408,760,368 |
Apr 09, 2024 | 11.85 | 12.34 | 11.66 | 12.27 | 12.27 | 347,398,486 |
Apr 08, 2024 | 11.54 | 11.87 | 11.51 | 11.85 | 11.85 | 250,501,930 |
Apr 07, 2024 | 11.40 | 11.62 | 11.34 | 11.54 | 11.54 | 212,109,748 |
Apr 06, 2024 | 11.50 | 11.53 | 10.98 | 11.40 | 11.40 | 309,757,086 |
Apr 05, 2024 | 11.41 | 11.77 | 11.19 | 11.50 | 11.50 | 322,940,161 |
Apr 04, 2024 | 11.64 | 11.91 | 11.22 | 11.41 | 11.41 | 347,660,239 |
Apr 03, 2024 | 12.44 | 12.44 | 11.40 | 11.64 | 11.64 | 460,561,811 |
Apr 02, 2024 | 13.04 | 13.17 | 12.15 | 12.44 | 12.44 | 415,064,468 |
Apr 01, 2024 | 12.74 | 13.04 | 12.73 | 13.04 | 13.04 | 206,305,112 |
Mar 31, 2024 | 12.96 | 13.10 | 12.70 | 12.74 | 12.74 | 234,778,478 |
Mar 30, 2024 | 12.88 | 13.26 | 12.69 | 12.96 | 12.96 | 396,944,641 |
Mar 29, 2024 | 12.83 | 13.13 | 12.63 | 12.88 | 12.88 | 350,871,072 |
Mar 28, 2024 | 13.16 | 13.32 | 12.64 | 12.83 | 12.83 | 442,069,774 |
Mar 27, 2024 | 13.23 | 13.65 | 12.96 | 13.16 | 13.16 | 489,988,112 |
Mar 26, 2024 | 12.75 | 13.34 | 12.65 | 13.23 | 13.23 | 408,476,015 |
Mar 25, 2024 | 12.24 | 12.83 | 12.23 | 12.75 | 12.75 | 262,772,160 |
Mar 24, 2024 | 12.15 | 12.56 | 12.10 | 12.24 | 12.24 | 258,865,815 |
Mar 23, 2024 | 12.41 | 12.68 | 11.90 | 12.15 | 12.15 | 404,091,207 |
Mar 22, 2024 | 12.79 | 12.89 | 12.27 | 12.41 | 12.41 | 462,607,432 |
Mar 21, 2024 | 11.90 | 12.89 | 11.56 | 12.79 | 12.79 | 715,339,781 |
Mar 20, 2024 | 13.41 | 13.51 | 11.68 | 11.90 | 11.90 | 824,442,606 |
Mar 19, 2024 | 13.65 | 14.13 | 13.02 | 13.41 | 13.41 | 625,291,166 |
Mar 18, 2024 | 13.12 | 13.87 | 12.50 | 13.70 | 13.70 | 631,660,363 |
Mar 17, 2024 | 14.66 | 14.73 | 12.88 | 13.12 | 13.12 | 794,966,618 |
Mar 16, 2024 | 15.63 | 15.81 | 13.65 | 14.66 | 14.66 | 1,239,676,040 |
Mar 15, 2024 | 15.24 | 16.00 | 14.55 | 15.63 | 15.63 | 1,292,600,445 |
Mar 14, 2024 | 14.48 | 15.24 | 14.38 | 15.24 | 15.24 | 766,657,327 |
Mar 13, 2024 | 14.87 | 15.02 | 13.75 | 14.47 | 14.47 | 764,757,815 |
Mar 12, 2024 | 13.86 | 15.16 | 13.42 | 14.87 | 14.87 | 988,298,757 |
Mar 11, 2024 | 14.23 | 14.30 | 13.48 | 13.86 | 13.86 | 524,248,482 |
Mar 10, 2024 | 14.43 | 14.83 | 14.13 | 14.23 | 14.23 | 608,710,855 |
Mar 09, 2024 | 14.02 | 14.49 | 13.47 | 14.43 | 14.43 | 823,854,550 |
Mar 08, 2024 | 14.21 | 14.86 | 13.88 | 14.02 | 14.02 | 788,149,933 |
Mar 07, 2024 | 12.68 | 14.27 | 12.15 | 14.21 | 14.21 | 1,059,061,235 |
Mar 06, 2024 | 13.44 | 14.60 | 11.37 | 12.68 | 12.68 | 1,828,485,503 |
Mar 05, 2024 | 13.27 | 13.94 | 13.07 | 13.46 | 13.46 | 1,163,739,105 |
Mar 04, 2024 | 12.82 | 13.40 | 11.93 | 13.28 | 13.28 | 899,369,414 |
Mar 03, 2024 | 11.78 | 12.84 | 11.70 | 12.81 | 12.81 | 751,423,690 |
Mar 02, 2024 | 11.20 | 11.78 | 11.20 | 11.78 | 11.78 | 456,823,039 |
Mar 01, 2024 | 11.33 | 12.06 | 10.93 | 11.20 | 11.20 | 689,951,957 |
Feb 29, 2024 | 11.33 | 11.80 | 10.69 | 11.33 | 11.33 | 827,222,414 |
Feb 28, 2024 | 10.94 | 11.42 | 10.86 | 11.33 | 11.33 | 548,879,310 |
Feb 27, 2024 | 10.70 | 10.94 | 10.26 | 10.94 | 10.94 | 400,331,871 |
Feb 26, 2024 | 10.53 | 10.72 | 10.37 | 10.70 | 10.70 | 248,236,281 |
Feb 25, 2024 | 10.20 | 10.63 | 10.04 | 10.53 | 10.53 | 320,136,220 |
Feb 24, 2024 | 10.09 | 10.31 | 9.80 | 10.20 | 10.20 | 336,681,399 |
Feb 23, 2024 | 10.08 | 10.33 | 9.83 | 10.09 | 10.09 | 322,737,676 |
Feb 22, 2024 | 10.46 | 10.46 | 9.81 | 10.08 | 10.08 | 373,689,707 |
Feb 21, 2024 | 10.84 | 10.95 | 10.10 | 10.46 | 10.46 | 512,538,727 |
Feb 20, 2024 | 10.58 | 10.98 | 10.35 | 10.84 | 10.84 | 447,483,304 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |