Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 14.19 | 15.87 | 14.90 | 15.02 | 15.02 | 99,624,986 |
May 20, 2024 | 15.19 | 15.80 | 14.92 | 15.65 | 15.65 | 132,249,013 |
May 17, 2024 | 14.19 | 14.55 | 13.96 | 14.53 | 14.53 | 49,371,162 |
May 16, 2024 | 14.55 | 14.71 | 14.13 | 14.20 | 14.20 | 51,870,436 |
May 15, 2024 | 14.41 | 14.73 | 14.26 | 14.40 | 14.40 | 56,944,181 |
May 14, 2024 | 14.37 | 14.74 | 14.16 | 14.60 | 14.60 | 74,595,069 |
May 13, 2024 | 14.11 | 14.28 | 13.93 | 14.22 | 14.22 | 40,554,683 |
May 10, 2024 | 14.33 | 14.40 | 13.94 | 14.35 | 14.35 | 51,590,578 |
May 09, 2024 | 13.85 | 14.33 | 13.85 | 14.13 | 14.13 | 42,688,006 |
May 08, 2024 | 13.92 | 14.12 | 13.81 | 13.88 | 13.88 | 34,929,020 |
May 07, 2024 | 14.28 | 14.50 | 14.10 | 14.14 | 14.14 | 55,785,946 |
May 06, 2024 | 13.85 | 14.25 | 13.66 | 14.22 | 14.22 | 57,315,897 |
Apr 30, 2024 | 14.27 | 14.38 | 13.92 | 14.06 | 14.06 | 53,584,634 |
Apr 29, 2024 | 14.06 | 14.13 | 13.79 | 14.05 | 14.05 | 63,940,941 |
Apr 26, 2024 | 13.75 | 14.20 | 13.71 | 14.17 | 14.17 | 77,367,745 |
Apr 25, 2024 | 13.55 | 13.82 | 13.39 | 13.74 | 13.74 | 45,897,992 |
Apr 24, 2024 | 13.29 | 13.84 | 13.18 | 13.82 | 13.82 | 59,984,949 |
Apr 23, 2024 | 13.69 | 13.79 | 13.17 | 13.29 | 13.29 | 101,949,020 |
Apr 22, 2024 | 14.88 | 15.16 | 14.12 | 14.14 | 14.14 | 84,862,905 |
Apr 19, 2024 | 14.59 | 15.33 | 14.37 | 14.65 | 14.65 | 101,140,693 |
Apr 18, 2024 | 14.11 | 14.75 | 14.00 | 14.67 | 14.67 | 97,570,810 |
Apr 17, 2024 | 13.40 | 14.19 | 13.39 | 14.13 | 14.13 | 74,823,265 |
Apr 16, 2024 | 14.24 | 14.36 | 13.38 | 13.44 | 13.44 | 89,431,901 |
Apr 15, 2024 | 14.01 | 14.44 | 13.54 | 14.41 | 14.41 | 85,552,723 |
Apr 12, 2024 | 14.20 | 14.45 | 13.91 | 14.31 | 14.31 | 86,241,502 |
Apr 11, 2024 | 14.10 | 14.62 | 13.83 | 14.10 | 14.10 | 105,537,281 |
Apr 10, 2024 | 14.40 | 14.80 | 14.07 | 14.62 | 14.62 | 119,216,038 |
Apr 09, 2024 | 14.63 | 14.78 | 14.14 | 14.39 | 14.39 | 110,258,364 |
Apr 08, 2024 | 14.25 | 15.55 | 14.15 | 14.53 | 14.53 | 202,093,738 |
Apr 03, 2024 | 13.48 | 14.16 | 13.26 | 14.14 | 14.14 | 160,939,145 |
Apr 02, 2024 | 13.12 | 13.65 | 13.10 | 13.47 | 13.47 | 99,851,246 |
Apr 01, 2024 | 13.43 | 13.65 | 13.06 | 13.26 | 13.26 | 98,214,753 |
Mar 29, 2024 | 12.86 | 13.37 | 12.69 | 13.30 | 13.30 | 75,481,122 |
Mar 28, 2024 | 12.56 | 13.02 | 12.56 | 12.99 | 12.99 | 63,115,951 |
Mar 27, 2024 | 12.78 | 13.02 | 12.66 | 12.72 | 12.72 | 52,359,607 |
Mar 26, 2024 | 12.99 | 13.04 | 12.64 | 12.84 | 12.84 | 64,567,850 |
Mar 25, 2024 | 13.05 | 13.40 | 12.95 | 13.02 | 13.02 | 76,727,027 |
Mar 22, 2024 | 13.05 | 13.24 | 12.80 | 12.97 | 12.97 | 94,103,256 |
Mar 21, 2024 | 13.58 | 13.75 | 13.26 | 13.47 | 13.47 | 97,916,666 |
Mar 20, 2024 | 13.35 | 13.66 | 13.02 | 13.38 | 13.38 | 107,601,720 |
Mar 19, 2024 | 13.20 | 13.85 | 13.18 | 13.31 | 13.31 | 118,643,752 |
Mar 18, 2024 | 13.10 | 13.52 | 13.00 | 13.23 | 13.23 | 158,678,604 |
Mar 15, 2024 | 12.07 | 12.94 | 11.93 | 12.90 | 12.90 | 122,861,049 |
Mar 14, 2024 | 12.30 | 12.49 | 11.91 | 11.99 | 11.99 | 100,183,293 |
Mar 13, 2024 | 11.55 | 11.68 | 11.45 | 11.63 | 11.63 | 36,356,137 |
Mar 12, 2024 | 11.89 | 11.91 | 11.49 | 11.56 | 11.56 | 52,336,445 |
Mar 11, 2024 | 11.82 | 11.98 | 11.79 | 11.94 | 11.94 | 49,138,979 |
Mar 08, 2024 | 11.76 | 11.93 | 11.64 | 11.89 | 11.89 | 60,598,067 |
Mar 07, 2024 | 11.31 | 12.04 | 11.31 | 11.65 | 11.65 | 84,102,980 |
Mar 06, 2024 | 11.15 | 11.33 | 11.11 | 11.25 | 11.25 | 33,648,152 |
Mar 05, 2024 | 11.16 | 11.28 | 11.11 | 11.18 | 11.18 | 29,707,885 |
Mar 04, 2024 | 11.31 | 11.34 | 11.06 | 11.15 | 11.15 | 31,872,322 |
Mar 01, 2024 | 11.07 | 11.30 | 11.03 | 11.26 | 11.26 | 39,686,237 |
Feb 29, 2024 | 10.81 | 11.08 | 10.80 | 11.08 | 11.08 | 27,198,625 |
Feb 28, 2024 | 11.05 | 11.15 | 10.87 | 10.87 | 10.87 | 37,355,256 |
Feb 27, 2024 | 10.92 | 11.05 | 10.90 | 11.05 | 11.05 | 26,703,305 |
Feb 26, 2024 | 11.19 | 11.28 | 10.92 | 10.97 | 10.97 | 45,839,343 |
Feb 23, 2024 | 11.19 | 11.40 | 11.13 | 11.25 | 11.25 | 47,979,424 |
Feb 22, 2024 | 10.91 | 11.13 | 10.89 | 11.13 | 11.13 | 33,560,100 |
Feb 21, 2024 | 10.88 | 11.12 | 10.84 | 10.91 | 10.91 | 34,959,848 |
Feb 20, 2024 | 10.79 | 11.02 | 10.67 | 10.92 | 10.92 | 30,512,476 |
Feb 19, 2024 | 10.85 | 10.98 | 10.67 | 10.87 | 10.87 | 37,454,460 |
Feb 08, 2024 | 10.85 | 11.08 | 10.66 | 10.71 | 10.71 | 47,410,437 |
Feb 07, 2024 | 10.33 | 10.82 | 10.33 | 10.81 | 10.81 | 52,024,671 |
Feb 06, 2024 | 9.54 | 10.45 | 9.49 | 10.38 | 10.38 | 39,278,210 |
Feb 05, 2024 | 9.60 | 9.92 | 9.20 | 9.61 | 9.61 | 36,127,673 |
Feb 02, 2024 | 9.98 | 10.23 | 9.50 | 9.73 | 9.73 | 31,686,948 |
Feb 01, 2024 | 9.91 | 10.20 | 9.86 | 9.94 | 9.94 | 25,916,112 |
Jan 31, 2024 | 10.29 | 10.45 | 10.06 | 10.10 | 10.10 | 22,115,957 |
Jan 30, 2024 | 10.45 | 10.55 | 10.25 | 10.29 | 10.29 | 20,582,386 |
Jan 29, 2024 | 10.68 | 10.80 | 10.46 | 10.51 | 10.51 | 22,309,003 |
Jan 26, 2024 | 10.44 | 10.73 | 10.42 | 10.63 | 10.63 | 29,876,493 |
Jan 25, 2024 | 10.09 | 10.47 | 10.04 | 10.45 | 10.45 | 29,266,446 |
Jan 24, 2024 | 9.84 | 10.05 | 9.67 | 10.03 | 10.03 | 17,895,303 |
Jan 23, 2024 | 9.59 | 9.85 | 9.45 | 9.80 | 9.80 | 17,450,647 |
Jan 22, 2024 | 10.12 | 10.15 | 9.60 | 9.68 | 9.68 | 26,318,049 |
Jan 19, 2024 | 10.16 | 10.23 | 10.10 | 10.17 | 10.17 | 16,952,484 |
Jan 18, 2024 | 10.33 | 10.34 | 9.90 | 10.23 | 10.23 | 41,066,408 |
Jan 17, 2024 | 10.66 | 10.68 | 10.41 | 10.43 | 10.43 | 15,012,431 |
Jan 16, 2024 | 10.84 | 10.86 | 10.51 | 10.68 | 10.68 | 21,795,089 |
Jan 15, 2024 | 10.85 | 10.92 | 10.79 | 10.83 | 10.83 | 14,013,999 |
Jan 12, 2024 | 10.81 | 11.02 | 10.81 | 10.90 | 10.90 | 14,118,330 |
Jan 11, 2024 | 10.78 | 10.93 | 10.73 | 10.86 | 10.86 | 20,565,600 |
Jan 10, 2024 | 10.95 | 11.06 | 10.77 | 10.80 | 10.80 | 24,782,115 |
Jan 09, 2024 | 10.89 | 11.12 | 10.80 | 11.03 | 11.03 | 29,069,847 |
Jan 08, 2024 | 10.89 | 11.05 | 10.81 | 10.91 | 10.91 | 31,592,798 |
Jan 05, 2024 | 10.92 | 11.11 | 10.85 | 10.92 | 10.92 | 25,801,117 |
Jan 04, 2024 | 10.92 | 10.99 | 10.84 | 10.93 | 10.93 | 20,384,934 |
Jan 03, 2024 | 10.91 | 11.01 | 10.86 | 10.95 | 10.95 | 21,320,527 |
Jan 02, 2024 | 10.85 | 11.01 | 10.84 | 10.95 | 10.95 | 25,889,697 |
Dec 29, 2023 | 10.79 | 10.91 | 10.77 | 10.89 | 10.89 | 26,591,538 |
Dec 28, 2023 | 10.75 | 10.90 | 10.73 | 10.86 | 10.86 | 36,076,222 |
Dec 27, 2023 | 10.50 | 10.75 | 10.45 | 10.75 | 10.75 | 23,350,067 |
Dec 26, 2023 | 10.57 | 10.63 | 10.46 | 10.51 | 10.51 | 12,096,536 |
Dec 25, 2023 | 10.58 | 10.64 | 10.49 | 10.62 | 10.62 | 14,289,529 |
Dec 22, 2023 | 10.43 | 10.64 | 10.39 | 10.60 | 10.60 | 21,294,135 |
Dec 21, 2023 | 10.30 | 10.45 | 10.23 | 10.44 | 10.44 | 12,223,700 |
Dec 20, 2023 | 10.35 | 10.50 | 10.34 | 10.36 | 10.36 | 15,685,224 |
Dec 19, 2023 | 10.40 | 10.43 | 10.23 | 10.31 | 10.31 | 14,075,192 |
Dec 18, 2023 | 10.49 | 10.54 | 10.38 | 10.43 | 10.43 | 16,765,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |