Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 9.980 | 10.080 | 9.960 | 10.060 | 10.060 | 20,420,376 |
Jun 25, 2024 | 9.960 | 10.160 | 9.910 | 10.100 | 10.100 | 40,029,013 |
Jun 24, 2024 | 9.930 | 10.060 | 9.840 | 9.990 | 9.990 | 16,193,757 |
Jun 21, 2024 | 9.990 | 10.080 | 9.870 | 9.950 | 9.950 | 25,576,918 |
Jun 20, 2024 | 10.040 | 10.140 | 9.950 | 10.040 | 10.040 | 21,139,595 |
Jun 19, 2024 | 9.940 | 10.160 | 9.940 | 10.040 | 10.040 | 24,676,888 |
Jun 18, 2024 | 9.850 | 10.100 | 9.850 | 9.940 | 9.940 | 21,964,245 |
Jun 17, 2024 | 9.720 | 10.040 | 9.620 | 9.850 | 9.850 | 20,654,865 |
Jun 14, 2024 | 9.710 | 9.880 | 9.660 | 9.720 | 9.720 | 37,034,156 |
Jun 13, 2024 | 9.780 | 9.870 | 9.700 | 9.790 | 9.790 | 15,363,347 |
Jun 12, 2024 | 9.890 | 9.900 | 9.670 | 9.780 | 9.780 | 20,790,000 |
Jun 11, 2024 | 10.020 | 10.060 | 9.800 | 9.870 | 9.870 | 24,864,014 |
Jun 07, 2024 | 9.970 | 10.180 | 9.960 | 10.140 | 10.140 | 16,310,143 |
Jun 06, 2024 | 9.990 | 10.160 | 9.940 | 9.970 | 9.970 | 19,675,064 |
Jun 05, 2024 | 10.020 | 10.300 | 9.990 | 10.080 | 10.080 | 23,123,984 |
Jun 04, 2024 | 10.100 | 10.220 | 9.990 | 10.120 | 10.120 | 12,524,398 |
Jun 03, 2024 | 10.300 | 10.360 | 10.020 | 10.080 | 10.080 | 32,350,565 |
May 31, 2024 | 10.160 | 10.480 | 10.160 | 10.160 | 10.160 | 24,223,993 |
May 30, 2024 | 10.400 | 10.400 | 10.140 | 10.200 | 10.200 | 18,356,370 |
May 29, 2024 | 10.360 | 10.440 | 10.220 | 10.280 | 10.280 | 19,196,468 |
May 28, 2024 | 10.440 | 10.580 | 10.380 | 10.440 | 10.440 | 10,158,363 |
May 27, 2024 | 10.280 | 10.740 | 10.280 | 10.440 | 10.440 | 26,277,024 |
May 24, 2024 | 10.220 | 10.400 | 10.100 | 10.280 | 10.280 | 17,466,022 |
May 23, 2024 | 10.220 | 10.300 | 10.080 | 10.220 | 10.220 | 28,590,318 |
May 22, 2024 | 10.520 | 10.560 | 10.220 | 10.300 | 10.300 | 27,991,819 |
May 21, 2024 | 10.580 | 10.640 | 10.440 | 10.520 | 10.520 | 32,318,029 |
May 20, 2024 | 10.520 | 10.880 | 10.500 | 10.640 | 10.640 | 38,020,974 |
May 17, 2024 | 10.340 | 10.560 | 10.300 | 10.560 | 10.560 | 64,214,856 |
May 16, 2024 | 10.360 | 10.520 | 10.240 | 10.340 | 10.340 | 41,313,289 |
May 14, 2024 | 10.260 | 10.400 | 10.220 | 10.360 | 10.360 | 25,738,418 |
May 13, 2024 | 10.240 | 10.380 | 10.160 | 10.340 | 10.340 | 35,906,183 |
May 10, 2024 | 9.880 | 10.380 | 9.880 | 10.280 | 10.280 | 34,248,046 |
May 09, 2024 | 9.580 | 9.950 | 9.580 | 9.840 | 9.840 | 40,710,338 |
May 08, 2024 | 9.550 | 9.730 | 9.480 | 9.580 | 9.580 | 35,945,454 |
May 07, 2024 | 9.640 | 9.740 | 9.380 | 9.550 | 9.550 | 63,097,694 |
May 06, 2024 | 9.540 | 9.830 | 9.470 | 9.620 | 9.620 | 49,294,248 |
May 03, 2024 | 9.250 | 9.500 | 9.250 | 9.450 | 9.450 | 28,513,637 |
May 02, 2024 | 9.670 | 9.730 | 9.230 | 9.230 | 9.230 | 46,770,616 |
Apr 30, 2024 | 9.800 | 9.850 | 9.550 | 9.770 | 9.770 | 89,462,784 |
Apr 29, 2024 | 10.040 | 10.040 | 9.740 | 9.980 | 9.980 | 53,567,620 |
Apr 26, 2024 | 10.020 | 10.200 | 9.930 | 10.040 | 10.040 | 38,239,931 |
Apr 25, 2024 | 9.990 | 10.160 | 9.910 | 10.100 | 10.100 | 41,121,170 |
Apr 24, 2024 | 9.810 | 10.080 | 9.610 | 9.990 | 9.990 | 32,736,628 |
Apr 23, 2024 | 9.570 | 9.990 | 9.470 | 9.820 | 9.820 | 46,534,177 |
Apr 22, 2024 | 9.910 | 10.060 | 9.570 | 9.660 | 9.660 | 93,114,275 |
Apr 19, 2024 | 10.180 | 10.260 | 9.880 | 10.140 | 10.140 | 33,975,552 |
Apr 18, 2024 | 9.990 | 10.520 | 9.970 | 10.240 | 10.240 | 40,768,923 |
Apr 17, 2024 | 9.900 | 10.060 | 9.750 | 9.990 | 9.990 | 23,600,168 |
Apr 16, 2024 | 10.060 | 10.220 | 9.940 | 9.970 | 9.970 | 21,268,272 |
Apr 15, 2024 | 9.890 | 10.280 | 9.820 | 10.140 | 10.140 | 20,562,586 |
Apr 12, 2024 | 10.180 | 10.180 | 9.950 | 9.960 | 9.960 | 25,543,206 |
Apr 11, 2024 | 10.100 | 10.400 | 10.000 | 10.220 | 10.220 | 16,425,848 |
Apr 10, 2024 | 10.300 | 10.360 | 10.060 | 10.120 | 10.120 | 30,963,209 |
Apr 09, 2024 | 10.500 | 10.680 | 10.220 | 10.300 | 10.300 | 22,808,274 |
Apr 08, 2024 | 10.060 | 10.720 | 10.060 | 10.500 | 10.500 | 27,998,823 |
Apr 05, 2024 | 10.460 | 10.500 | 10.100 | 10.160 | 10.160 | 12,280,814 |
Apr 03, 2024 | 10.440 | 10.640 | 10.420 | 10.520 | 10.520 | 17,471,116 |
Apr 02, 2024 | 10.420 | 10.780 | 10.400 | 10.580 | 10.580 | 23,614,598 |
Mar 28, 2024 | 10.520 | 10.580 | 10.240 | 10.320 | 10.320 | 29,635,192 |
Mar 27, 2024 | 10.320 | 10.740 | 10.220 | 10.520 | 10.520 | 37,304,597 |
Mar 26, 2024 | 10.360 | 10.500 | 10.240 | 10.300 | 10.300 | 20,308,845 |
Mar 25, 2024 | 10.480 | 10.480 | 10.340 | 10.380 | 10.380 | 11,743,924 |
Mar 22, 2024 | 10.300 | 10.600 | 10.280 | 10.500 | 10.500 | 19,284,228 |
Mar 21, 2024 | 10.380 | 10.540 | 10.260 | 10.380 | 10.380 | 26,091,148 |
Mar 20, 2024 | 10.360 | 10.600 | 10.220 | 10.380 | 10.380 | 31,924,278 |
Mar 19, 2024 | 10.480 | 10.480 | 10.280 | 10.420 | 10.420 | 50,651,072 |
Mar 18, 2024 | 10.700 | 10.700 | 10.220 | 10.580 | 10.580 | 46,805,669 |
Mar 15, 2024 | 11.120 | 11.120 | 10.520 | 10.660 | 10.660 | 60,256,039 |
Mar 14, 2024 | 11.020 | 11.540 | 11.020 | 11.200 | 11.200 | 37,144,795 |
Mar 13, 2024 | 11.080 | 11.180 | 10.940 | 11.120 | 11.120 | 20,219,862 |
Mar 12, 2024 | 11.200 | 11.340 | 11.040 | 11.160 | 11.160 | 24,657,667 |
Mar 11, 2024 | 11.040 | 11.360 | 11.020 | 11.280 | 11.280 | 35,451,681 |
Mar 08, 2024 | 10.940 | 11.040 | 10.780 | 11.020 | 11.020 | 22,622,562 |
Mar 07, 2024 | 10.620 | 10.980 | 10.560 | 10.880 | 10.880 | 36,092,450 |
Mar 06, 2024 | 10.560 | 10.760 | 10.360 | 10.680 | 10.680 | 19,626,446 |
Mar 05, 2024 | 10.560 | 10.860 | 10.480 | 10.620 | 10.620 | 16,912,397 |
Mar 04, 2024 | 10.780 | 10.800 | 10.520 | 10.680 | 10.680 | 19,057,720 |
Mar 01, 2024 | 10.700 | 10.940 | 10.660 | 10.780 | 10.780 | 20,550,758 |
Feb 29, 2024 | 10.760 | 10.980 | 10.660 | 10.720 | 10.720 | 34,559,601 |
Feb 28, 2024 | 10.860 | 11.060 | 10.740 | 10.900 | 10.900 | 27,869,254 |
Feb 27, 2024 | 10.640 | 11.000 | 10.480 | 10.900 | 10.900 | 28,776,315 |
Feb 26, 2024 | 10.660 | 10.760 | 10.540 | 10.700 | 10.700 | 20,953,830 |
Feb 23, 2024 | 10.700 | 10.880 | 10.640 | 10.700 | 10.700 | 22,866,595 |
Feb 22, 2024 | 10.080 | 10.740 | 10.060 | 10.680 | 10.680 | 49,210,323 |
Feb 21, 2024 | 9.950 | 10.160 | 9.870 | 10.060 | 10.060 | 34,822,118 |
Feb 20, 2024 | 9.790 | 10.080 | 9.790 | 10.000 | 10.000 | 34,827,090 |
Feb 19, 2024 | 9.650 | 9.840 | 9.570 | 9.770 | 9.770 | 34,308,638 |
Feb 16, 2024 | 9.670 | 9.680 | 9.470 | 9.650 | 9.650 | 18,201,328 |
Feb 15, 2024 | 9.500 | 9.670 | 9.470 | 9.630 | 9.630 | 11,374,906 |
Feb 14, 2024 | 9.320 | 9.540 | 9.310 | 9.510 | 9.510 | 6,465,160 |
Feb 09, 2024 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | - |
Feb 08, 2024 | 9.750 | 9.790 | 9.450 | 9.610 | 9.610 | 18,496,219 |
Feb 07, 2024 | 9.860 | 9.920 | 9.610 | 9.700 | 9.700 | 22,672,086 |
Feb 06, 2024 | 9.560 | 9.870 | 9.500 | 9.840 | 9.840 | 39,347,423 |
Feb 05, 2024 | 9.680 | 9.810 | 9.530 | 9.610 | 9.610 | 17,453,234 |
Feb 02, 2024 | 9.750 | 9.890 | 9.560 | 9.680 | 9.680 | 13,453,426 |
Feb 01, 2024 | 9.670 | 9.750 | 9.580 | 9.730 | 9.730 | 16,327,052 |
Jan 31, 2024 | 9.550 | 9.810 | 9.320 | 9.720 | 9.720 | 45,130,321 |
Jan 30, 2024 | 9.700 | 9.700 | 9.500 | 9.550 | 9.550 | 22,786,319 |
Jan 29, 2024 | 9.720 | 9.880 | 9.580 | 9.710 | 9.710 | 29,245,360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |