Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 15.17 | 15.38 | 14.59 | 14.86 | 14.86 | 414,454,848 |
May 28, 2024 | 15.26 | 15.50 | 14.90 | 15.08 | 15.08 | 370,019,774 |
May 27, 2024 | 15.47 | 16.07 | 15.17 | 15.26 | 15.26 | 649,251,887 |
May 26, 2024 | 13.95 | 15.66 | 13.93 | 15.47 | 15.47 | 791,207,029 |
May 25, 2024 | 12.45 | 14.27 | 12.30 | 13.95 | 13.95 | 581,585,162 |
May 24, 2024 | 12.75 | 13.44 | 12.07 | 12.45 | 12.45 | 473,716,055 |
May 23, 2024 | 13.17 | 13.20 | 12.36 | 12.75 | 12.75 | 322,675,589 |
May 22, 2024 | 12.72 | 13.17 | 12.39 | 13.17 | 13.17 | 441,594,297 |
May 21, 2024 | 10.41 | 12.90 | 10.39 | 12.72 | 12.72 | 425,846,258 |
May 20, 2024 | 10.71 | 10.85 | 10.35 | 10.41 | 10.41 | 151,980,971 |
May 19, 2024 | 10.20 | 11.15 | 10.16 | 10.71 | 10.71 | 303,211,971 |
May 18, 2024 | 9.93 | 10.34 | 9.88 | 10.20 | 10.20 | 156,826,604 |
May 17, 2024 | 10.02 | 10.11 | 9.62 | 9.93 | 9.93 | 149,894,214 |
May 16, 2024 | 9.26 | 10.10 | 9.21 | 10.02 | 10.02 | 159,658,337 |
May 15, 2024 | 9.57 | 9.59 | 9.24 | 9.26 | 9.26 | 140,037,512 |
May 14, 2024 | 9.66 | 9.85 | 9.38 | 9.57 | 9.57 | 164,187,289 |
May 13, 2024 | 9.62 | 9.86 | 9.57 | 9.66 | 9.66 | 119,333,314 |
May 12, 2024 | 9.72 | 9.84 | 9.61 | 9.62 | 9.62 | 106,942,312 |
May 11, 2024 | 10.26 | 10.33 | 9.62 | 9.72 | 9.72 | 133,905,401 |
May 10, 2024 | 10.07 | 10.31 | 9.86 | 10.26 | 10.26 | 126,503,591 |
May 09, 2024 | 10.16 | 10.33 | 9.93 | 10.07 | 10.07 | 147,364,169 |
May 08, 2024 | 10.23 | 10.49 | 10.15 | 10.16 | 10.16 | 142,625,230 |
May 07, 2024 | 10.40 | 10.86 | 10.19 | 10.23 | 10.23 | 181,782,565 |
May 06, 2024 | 10.30 | 10.47 | 10.07 | 10.40 | 10.40 | 168,267,009 |
May 05, 2024 | 10.38 | 10.52 | 10.24 | 10.30 | 10.30 | 163,299,599 |
May 04, 2024 | 9.72 | 10.41 | 9.51 | 10.38 | 10.38 | 195,148,107 |
May 03, 2024 | 9.66 | 9.88 | 9.42 | 9.72 | 9.72 | 151,417,199 |
May 02, 2024 | 9.69 | 9.77 | 9.05 | 9.66 | 9.66 | 249,827,491 |
May 01, 2024 | 10.52 | 10.66 | 9.38 | 9.69 | 9.69 | 222,429,071 |
Apr 30, 2024 | 10.70 | 10.74 | 10.26 | 10.52 | 10.52 | 190,361,156 |
Apr 29, 2024 | 10.91 | 11.24 | 10.67 | 10.70 | 10.70 | 232,787,234 |
Apr 28, 2024 | 10.53 | 11.02 | 10.24 | 10.91 | 10.91 | 170,828,258 |
Apr 27, 2024 | 10.85 | 10.85 | 10.34 | 10.53 | 10.53 | 166,522,801 |
Apr 26, 2024 | 10.57 | 11.09 | 10.39 | 10.85 | 10.85 | 196,813,115 |
Apr 25, 2024 | 10.87 | 11.23 | 10.42 | 10.57 | 10.57 | 194,896,490 |
Apr 24, 2024 | 11.25 | 11.43 | 10.89 | 10.87 | 10.87 | 184,934,199 |
Apr 23, 2024 | 10.61 | 11.36 | 10.59 | 11.25 | 11.25 | 197,806,338 |
Apr 22, 2024 | 10.83 | 10.92 | 10.46 | 10.61 | 10.61 | 128,486,323 |
Apr 21, 2024 | 10.33 | 10.88 | 10.20 | 10.83 | 10.83 | 171,919,787 |
Apr 20, 2024 | 10.05 | 10.57 | 9.33 | 10.33 | 10.33 | 253,827,870 |
Apr 19, 2024 | 9.48 | 10.11 | 9.29 | 10.05 | 10.05 | 193,434,180 |
Apr 18, 2024 | 9.94 | 10.00 | 9.21 | 9.48 | 9.48 | 178,965,395 |
Apr 17, 2024 | 10.00 | 10.10 | 9.39 | 9.94 | 9.94 | 298,058,349 |
Apr 16, 2024 | 10.35 | 10.89 | 9.72 | 10.00 | 10.00 | 337,672,930 |
Apr 15, 2024 | 9.54 | 10.43 | 9.19 | 10.35 | 10.35 | 486,645,275 |
Apr 14, 2024 | 10.94 | 11.01 | 8.22 | 9.54 | 9.54 | 662,286,408 |
Apr 13, 2024 | 12.55 | 12.63 | 9.94 | 10.94 | 10.94 | 634,586,523 |
Apr 12, 2024 | 13.73 | 13.74 | 11.98 | 12.55 | 12.55 | 848,392,412 |
Apr 11, 2024 | 15.24 | 15.34 | 13.45 | 13.73 | 13.73 | 597,233,620 |
Apr 10, 2024 | 15.78 | 15.86 | 15.03 | 15.24 | 15.24 | 203,631,485 |
Apr 09, 2024 | 15.50 | 16.02 | 15.35 | 15.78 | 15.78 | 190,480,133 |
Apr 08, 2024 | 15.29 | 15.56 | 15.24 | 15.50 | 15.50 | 212,154,763 |
Apr 07, 2024 | 14.85 | 15.41 | 14.83 | 15.29 | 15.29 | 123,954,999 |
Apr 06, 2024 | 14.87 | 14.97 | 14.20 | 14.85 | 14.85 | 184,243,191 |
Apr 05, 2024 | 14.72 | 15.19 | 14.49 | 14.87 | 14.87 | 199,300,242 |
Apr 04, 2024 | 15.34 | 15.53 | 14.44 | 14.72 | 14.72 | 307,907,123 |
Apr 03, 2024 | 16.87 | 16.87 | 15.19 | 15.34 | 15.34 | 292,655,769 |
Apr 02, 2024 | 17.53 | 17.53 | 16.40 | 16.87 | 16.87 | 279,612,191 |
Apr 01, 2024 | 17.04 | 17.97 | 17.01 | 17.53 | 17.53 | 217,653,913 |
Mar 31, 2024 | 17.10 | 17.43 | 16.92 | 17.04 | 17.04 | 163,399,827 |
Mar 30, 2024 | 17.29 | 17.75 | 16.89 | 17.10 | 17.10 | 253,067,528 |
Mar 29, 2024 | 16.64 | 17.43 | 16.47 | 17.29 | 17.29 | 238,700,941 |
Mar 28, 2024 | 17.26 | 17.42 | 16.50 | 16.64 | 16.64 | 255,149,289 |
Mar 27, 2024 | 16.89 | 17.48 | 16.82 | 17.26 | 17.26 | 224,579,856 |
Mar 26, 2024 | 16.38 | 17.30 | 16.26 | 16.89 | 16.89 | 223,780,413 |
Mar 25, 2024 | 15.85 | 16.44 | 15.80 | 16.38 | 16.38 | 146,615,846 |
Mar 24, 2024 | 15.97 | 16.36 | 15.82 | 15.85 | 15.85 | 174,298,965 |
Mar 23, 2024 | 16.49 | 16.56 | 15.43 | 15.97 | 15.97 | 254,168,772 |
Mar 22, 2024 | 16.07 | 16.52 | 15.60 | 16.49 | 16.49 | 269,686,514 |
Mar 21, 2024 | 14.43 | 16.08 | 14.03 | 16.07 | 16.07 | 336,119,484 |
Mar 20, 2024 | 16.07 | 16.27 | 14.15 | 14.43 | 14.43 | 412,752,424 |
Mar 19, 2024 | 16.84 | 17.03 | 15.68 | 16.07 | 16.07 | 254,714,526 |
Mar 18, 2024 | 16.28 | 17.13 | 15.47 | 16.98 | 16.98 | 295,012,612 |
Mar 17, 2024 | 17.66 | 17.79 | 15.96 | 16.28 | 16.28 | 310,484,097 |
Mar 16, 2024 | 18.89 | 19.11 | 16.68 | 17.66 | 17.66 | 495,958,621 |
Mar 15, 2024 | 19.14 | 19.48 | 17.98 | 18.89 | 18.89 | 396,922,358 |
Mar 14, 2024 | 18.97 | 19.87 | 18.64 | 19.14 | 19.14 | 329,119,083 |
Mar 13, 2024 | 19.45 | 19.58 | 18.06 | 18.97 | 18.97 | 403,528,316 |
Mar 12, 2024 | 19.14 | 19.71 | 18.52 | 19.45 | 19.45 | 404,980,418 |
Mar 11, 2024 | 19.24 | 19.47 | 18.45 | 19.14 | 19.14 | 399,616,267 |
Mar 10, 2024 | 19.81 | 20.33 | 18.93 | 19.24 | 19.24 | 465,079,355 |
Mar 09, 2024 | 20.06 | 20.69 | 19.20 | 19.81 | 19.81 | 486,747,137 |
Mar 08, 2024 | 20.79 | 21.01 | 19.78 | 20.06 | 20.06 | 521,489,801 |
Mar 07, 2024 | 17.84 | 23.00 | 17.09 | 20.79 | 20.79 | 1,363,200,667 |
Mar 06, 2024 | 16.81 | 18.95 | 15.66 | 17.83 | 17.83 | 1,007,812,947 |
Mar 05, 2024 | 17.11 | 17.64 | 16.44 | 16.80 | 16.80 | 490,660,803 |
Mar 04, 2024 | 17.16 | 17.79 | 16.28 | 17.11 | 17.11 | 587,091,533 |
Mar 03, 2024 | 15.76 | 18.19 | 15.41 | 17.16 | 17.16 | 857,343,190 |
Mar 02, 2024 | 15.11 | 16.24 | 14.73 | 15.76 | 15.76 | 546,052,800 |
Mar 01, 2024 | 14.85 | 16.12 | 14.59 | 15.11 | 15.11 | 792,468,774 |
Feb 29, 2024 | 14.69 | 15.15 | 13.64 | 14.85 | 14.85 | 649,586,300 |
Feb 28, 2024 | 14.30 | 15.09 | 14.14 | 14.69 | 14.69 | 523,888,206 |
Feb 27, 2024 | 14.99 | 15.52 | 14.08 | 14.30 | 14.30 | 638,886,970 |
Feb 26, 2024 | 15.18 | 15.55 | 13.74 | 14.99 | 14.99 | 803,845,579 |
Feb 25, 2024 | 15.31 | 17.25 | 14.84 | 15.18 | 15.18 | 1,862,695,230 |
Feb 24, 2024 | 9.91 | 16.65 | 9.52 | 15.29 | 15.29 | 2,482,053,147 |
Feb 23, 2024 | 9.98 | 10.10 | 9.85 | 9.91 | 9.91 | 131,880,913 |
Feb 22, 2024 | 10.22 | 10.22 | 9.58 | 9.98 | 9.98 | 154,700,258 |
Feb 21, 2024 | 10.39 | 10.42 | 9.84 | 10.22 | 10.22 | 189,152,287 |
Feb 20, 2024 | 10.31 | 10.47 | 10.17 | 10.39 | 10.39 | 151,500,375 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |