Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 14.90 | 14.95 | 14.75 | 14.85 | 14.85 | 13,570,769 |
Jul 02, 2024 | 15.00 | 15.05 | 14.70 | 14.80 | 14.80 | 12,977,305 |
Jul 01, 2024 | 14.80 | 15.05 | 14.70 | 14.95 | 14.95 | 13,589,188 |
Jun 28, 2024 | 14.80 | 15.05 | 14.75 | 14.80 | 14.80 | 10,715,760 |
Jun 27, 2024 | 15.05 | 15.05 | 14.70 | 14.75 | 14.75 | 22,694,923 |
Jun 26, 2024 | 15.45 | 15.50 | 15.00 | 15.05 | 15.05 | 19,983,810 |
Jun 25, 2024 | 15.30 | 15.35 | 15.00 | 15.30 | 15.30 | 9,655,893 |
Jun 24, 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 12,611,004 |
Jun 21, 2024 | 15.50 | 15.55 | 15.15 | 15.35 | 15.35 | 24,322,644 |
Jun 20, 2024 | 15.50 | 15.65 | 15.40 | 15.50 | 15.50 | 15,328,335 |
Jun 19, 2024 | 15.75 | 15.80 | 15.45 | 15.50 | 15.50 | 21,519,916 |
Jun 18, 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 20,624,489 |
Jun 17, 2024 | 16.30 | 16.40 | 15.75 | 15.80 | 15.80 | 37,908,364 |
Jun 14, 2024 | 16.10 | 16.80 | 16.10 | 16.35 | 16.35 | 34,855,331 |
Jun 13, 2024 | 16.10 | 16.20 | 15.80 | 16.05 | 16.05 | 16,373,825 |
Jun 12, 2024 | 16.15 | 16.30 | 15.70 | 15.90 | 15.90 | 25,590,012 |
Jun 11, 2024 | 17.30 | 17.40 | 16.20 | 16.20 | 16.20 | 57,944,809 |
Jun 07, 2024 | 16.75 | 17.40 | 16.65 | 17.05 | 17.05 | 49,323,722 |
Jun 06, 2024 | 16.70 | 16.90 | 16.50 | 16.65 | 16.65 | 20,535,700 |
Jun 05, 2024 | 17.00 | 17.10 | 16.55 | 16.75 | 16.75 | 28,454,339 |
Jun 04, 2024 | 16.90 | 17.15 | 16.55 | 16.90 | 16.90 | 49,194,296 |
Jun 03, 2024 | 16.55 | 17.00 | 16.15 | 16.90 | 16.90 | 46,541,096 |
May 31, 2024 | 16.10 | 16.70 | 16.10 | 16.35 | 16.35 | 51,780,417 |
May 30, 2024 | 16.00 | 16.25 | 15.90 | 16.05 | 16.05 | 25,703,371 |
May 29, 2024 | 16.00 | 16.40 | 15.75 | 16.10 | 16.10 | 33,811,191 |
May 28, 2024 | 15.85 | 16.05 | 15.60 | 15.90 | 15.90 | 32,745,908 |
May 27, 2024 | 15.75 | 15.85 | 15.50 | 15.60 | 15.60 | 15,544,378 |
May 24, 2024 | 15.25 | 15.75 | 15.15 | 15.65 | 15.65 | 16,779,018 |
May 23, 2024 | 15.75 | 15.75 | 15.25 | 15.35 | 15.35 | 26,891,678 |
May 22, 2024 | 15.60 | 15.80 | 15.55 | 15.65 | 15.65 | 20,837,078 |
May 21, 2024 | 16.05 | 16.05 | 15.60 | 15.65 | 15.65 | 27,000,576 |
May 20, 2024 | 16.40 | 16.45 | 16.00 | 16.10 | 16.10 | 26,487,259 |
May 17, 2024 | 16.05 | 16.40 | 15.95 | 16.30 | 16.30 | 32,347,649 |
May 16, 2024 | 15.95 | 16.35 | 15.65 | 16.05 | 16.05 | 40,356,975 |
May 15, 2024 | 15.95 | 16.20 | 15.70 | 15.85 | 15.85 | 32,460,102 |
May 14, 2024 | 16.00 | 16.15 | 15.85 | 15.95 | 15.95 | 28,508,147 |
May 13, 2024 | 16.20 | 16.25 | 15.75 | 16.05 | 16.05 | 27,376,122 |
May 10, 2024 | 16.20 | 16.40 | 16.10 | 16.15 | 16.15 | 21,982,444 |
May 09, 2024 | 16.60 | 16.75 | 16.10 | 16.10 | 16.10 | 44,657,141 |
May 08, 2024 | 16.40 | 16.60 | 16.05 | 16.40 | 16.40 | 54,485,753 |
May 07, 2024 | 17.35 | 17.60 | 16.45 | 16.50 | 16.50 | 86,009,952 |
May 06, 2024 | 17.50 | 17.65 | 17.00 | 17.20 | 17.20 | 53,430,454 |
May 03, 2024 | 17.55 | 17.90 | 17.20 | 17.45 | 17.45 | 79,561,334 |
May 02, 2024 | 17.80 | 18.30 | 17.65 | 17.65 | 17.65 | 104,138,381 |
Apr 30, 2024 | 18.60 | 18.70 | 17.70 | 17.70 | 17.70 | 129,266,388 |
Apr 29, 2024 | 18.25 | 19.55 | 17.80 | 18.70 | 18.70 | 210,543,730 |
Apr 26, 2024 | 17.30 | 18.45 | 16.95 | 18.00 | 18.00 | 176,690,591 |
Apr 25, 2024 | 17.00 | 18.00 | 16.95 | 17.40 | 17.40 | 174,013,245 |
Apr 24, 2024 | 17.15 | 17.25 | 16.55 | 16.85 | 16.85 | 113,264,931 |
Apr 23, 2024 | 17.10 | 17.55 | 16.00 | 16.85 | 16.85 | 188,137,338 |
Apr 22, 2024 | 17.90 | 19.15 | 16.65 | 16.70 | 16.70 | 353,265,027 |
Apr 19, 2024 | 16.90 | 17.70 | 15.25 | 17.45 | 17.45 | 313,051,014 |
Apr 18, 2024 | 15.60 | 16.80 | 15.40 | 16.80 | 16.80 | 169,020,964 |
Apr 17, 2024 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | 33,739,004 |
Apr 16, 2024 | 15.70 | 15.75 | 14.90 | 15.15 | 15.15 | 59,268,686 |
Apr 15, 2024 | 16.05 | 16.30 | 15.70 | 15.85 | 15.85 | 34,490,092 |
Apr 12, 2024 | 16.00 | 16.20 | 15.75 | 16.00 | 16.00 | 25,755,662 |
Apr 11, 2024 | 16.05 | 16.20 | 15.65 | 15.90 | 15.90 | 41,806,969 |
Apr 10, 2024 | 16.50 | 16.90 | 15.90 | 16.00 | 16.00 | 112,105,662 |
Apr 09, 2024 | 16.10 | 16.65 | 16.00 | 16.60 | 16.60 | 78,732,478 |
Apr 08, 2024 | 15.95 | 16.45 | 15.65 | 16.05 | 16.05 | 73,736,288 |
Apr 03, 2024 | 15.90 | 16.35 | 15.40 | 15.85 | 15.85 | 115,111,793 |
Apr 02, 2024 | 14.55 | 15.95 | 14.40 | 15.95 | 15.95 | 125,989,612 |
Apr 01, 2024 | 14.30 | 14.60 | 14.15 | 14.50 | 14.50 | 33,444,433 |
Mar 29, 2024 | 14.10 | 14.30 | 13.90 | 14.05 | 14.05 | 20,934,000 |
Mar 28, 2024 | 14.25 | 14.80 | 14.00 | 14.10 | 14.10 | 55,428,551 |
Mar 27, 2024 | 13.30 | 14.50 | 13.30 | 14.10 | 14.10 | 104,676,273 |
Mar 26, 2024 | 13.25 | 13.60 | 13.10 | 13.25 | 13.25 | 29,554,352 |
Mar 25, 2024 | 13.25 | 13.45 | 13.20 | 13.25 | 13.25 | 19,051,241 |
Mar 22, 2024 | 13.20 | 13.25 | 13.05 | 13.15 | 13.15 | 13,107,915 |
Mar 21, 2024 | 13.00 | 13.20 | 12.85 | 13.15 | 13.15 | 19,786,250 |
Mar 20, 2024 | 13.00 | 13.20 | 12.85 | 12.90 | 12.90 | 17,905,285 |
Mar 19, 2024 | 13.10 | 13.50 | 12.95 | 13.00 | 13.00 | 54,690,843 |
Mar 18, 2024 | 12.35 | 13.10 | 12.30 | 13.00 | 13.00 | 25,436,675 |
Mar 15, 2024 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 12,000,279 |
Mar 14, 2024 | 12.50 | 12.65 | 12.30 | 12.40 | 12.40 | 16,743,119 |
Mar 13, 2024 | 12.65 | 12.65 | 12.40 | 12.45 | 12.45 | 16,166,303 |
Mar 12, 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 8,420,984 |
Mar 11, 2024 | 12.55 | 12.70 | 12.55 | 12.65 | 12.65 | 6,565,383 |
Mar 08, 2024 | 12.90 | 13.00 | 12.50 | 12.65 | 12.65 | 23,324,125 |
Mar 07, 2024 | 12.85 | 13.20 | 12.60 | 12.85 | 12.85 | 56,612,257 |
Mar 06, 2024 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 40,369,467 |
Mar 05, 2024 | 12.25 | 12.45 | 12.20 | 12.35 | 12.35 | 9,992,093 |
Mar 04, 2024 | 12.30 | 12.35 | 12.20 | 12.25 | 12.25 | 6,200,122 |
Mar 01, 2024 | 12.25 | 12.35 | 12.10 | 12.30 | 12.30 | 6,587,682 |
Feb 29, 2024 | 12.15 | 12.35 | 12.10 | 12.20 | 12.20 | 11,351,834 |
Feb 27, 2024 | 12.15 | 12.30 | 12.00 | 12.20 | 12.20 | 10,072,029 |
Feb 26, 2024 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | 7,729,483 |
Feb 23, 2024 | 12.35 | 12.40 | 12.10 | 12.15 | 12.15 | 17,671,886 |
Feb 22, 2024 | 12.50 | 12.55 | 12.25 | 12.35 | 12.35 | 14,998,660 |
Feb 21, 2024 | 12.70 | 12.90 | 12.45 | 12.45 | 12.45 | 27,089,635 |
Feb 20, 2024 | 12.45 | 12.75 | 12.30 | 12.65 | 12.65 | 22,622,985 |
Feb 19, 2024 | 12.45 | 12.45 | 11.75 | 12.35 | 12.35 | 61,698,534 |
Feb 16, 2024 | 12.85 | 12.95 | 12.55 | 12.65 | 12.65 | 29,251,538 |
Feb 15, 2024 | 12.55 | 12.80 | 12.45 | 12.75 | 12.75 | 17,025,794 |
Feb 05, 2024 | 12.45 | 12.45 | 12.30 | 12.35 | 12.35 | 5,969,741 |
Feb 02, 2024 | 12.45 | 12.45 | 12.20 | 12.40 | 12.40 | 8,245,878 |
Feb 01, 2024 | 12.30 | 12.50 | 12.30 | 12.35 | 12.35 | 4,116,242 |
Jan 31, 2024 | 12.40 | 12.45 | 12.25 | 12.30 | 12.30 | 5,309,786 |
Jan 30, 2024 | 12.50 | 12.55 | 12.35 | 12.40 | 12.40 | 4,784,924 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |