Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 15.86 | 16.01 | 15.57 | 15.69 | 15.69 | 17,286,400 |
Jun 28, 2024 | 15.10 | 16.10 | 15.10 | 15.85 | 15.85 | 62,804,955 |
Jun 27, 2024 | 15.23 | 15.38 | 14.92 | 15.18 | 15.18 | 38,768,200 |
Jun 26, 2024 | 15.26 | 15.39 | 15.12 | 15.32 | 15.32 | 31,045,030 |
Jun 25, 2024 | 15.65 | 15.68 | 15.21 | 15.28 | 15.28 | 50,590,116 |
Jun 24, 2024 | 15.67 | 16.20 | 15.66 | 15.70 | 15.70 | 67,166,248 |
Jun 21, 2024 | 15.58 | 15.90 | 15.49 | 15.81 | 15.81 | 48,102,945 |
Jun 20, 2024 | 15.51 | 15.98 | 15.50 | 15.62 | 15.62 | 66,391,669 |
Jun 19, 2024 | 15.68 | 15.74 | 15.42 | 15.56 | 15.56 | 34,219,126 |
Jun 18, 2024 | 15.38 | 15.66 | 15.30 | 15.63 | 15.63 | 57,804,199 |
Jun 17, 2024 | 14.71 | 15.43 | 14.70 | 15.38 | 15.38 | 76,574,018 |
Jun 14, 2024 | 14.60 | 14.81 | 14.40 | 14.74 | 14.74 | 34,206,382 |
Jun 13, 2024 | 14.44 | 14.85 | 14.38 | 14.65 | 14.65 | 39,146,222 |
Jun 12, 2024 | 14.51 | 14.77 | 14.31 | 14.50 | 14.50 | 30,797,420 |
Jun 11, 2024 | 14.41 | 14.72 | 14.16 | 14.56 | 14.56 | 33,907,247 |
Jun 07, 2024 | 14.45 | 14.56 | 14.15 | 14.46 | 14.46 | 39,526,915 |
Jun 06, 2024 | 14.56 | 14.75 | 14.33 | 14.43 | 14.43 | 38,514,100 |
Jun 05, 2024 | 15.07 | 15.17 | 14.50 | 14.54 | 14.54 | 58,082,814 |
Jun 04, 2024 | 14.73 | 15.15 | 14.69 | 15.13 | 15.13 | 43,159,233 |
Jun 03, 2024 | 15.01 | 15.02 | 14.62 | 14.79 | 14.79 | 48,570,036 |
May 31, 2024 | 15.37 | 15.45 | 15.03 | 15.06 | 15.06 | 42,072,805 |
May 30, 2024 | 15.34 | 15.52 | 15.14 | 15.38 | 15.38 | 40,982,684 |
May 29, 2024 | 15.10 | 15.65 | 15.03 | 15.34 | 15.34 | 52,734,187 |
May 28, 2024 | 15.43 | 15.87 | 15.18 | 15.23 | 15.23 | 87,755,200 |
May 27, 2024 | 14.84 | 15.35 | 14.70 | 15.34 | 15.34 | 91,487,599 |
May 24, 2024 | 14.57 | 15.19 | 14.47 | 14.62 | 14.62 | 65,097,662 |
May 23, 2024 | 14.49 | 14.63 | 14.28 | 14.54 | 14.54 | 50,930,944 |
May 22, 2024 | 14.75 | 14.82 | 14.44 | 14.50 | 14.50 | 54,385,201 |
May 21, 2024 | 14.89 | 14.96 | 14.68 | 14.75 | 14.75 | 35,199,912 |
May 20, 2024 | 14.75 | 15.07 | 14.70 | 14.94 | 14.94 | 46,379,130 |
May 17, 2024 | 14.91 | 15.02 | 14.56 | 14.77 | 14.77 | 62,322,978 |
May 16, 2024 | 14.73 | 15.49 | 14.73 | 15.05 | 15.05 | 111,298,110 |
May 15, 2024 | 14.92 | 15.04 | 14.60 | 14.70 | 14.70 | 50,563,199 |
May 14, 2024 | 14.97 | 15.10 | 14.81 | 14.97 | 14.97 | 61,106,667 |
May 13, 2024 | 14.30 | 15.24 | 14.22 | 15.01 | 15.01 | 146,105,098 |
May 10, 2024 | 14.18 | 14.48 | 14.13 | 14.38 | 14.38 | 58,296,380 |
May 09, 2024 | 13.87 | 14.28 | 13.87 | 14.18 | 14.18 | 59,646,979 |
May 08, 2024 | 13.83 | 14.17 | 13.65 | 13.94 | 13.94 | 75,002,991 |
May 07, 2024 | 13.90 | 13.90 | 13.69 | 13.84 | 13.84 | 44,258,850 |
May 06, 2024 | 13.84 | 14.21 | 13.82 | 13.91 | 13.91 | 80,581,849 |
Apr 30, 2024 | 13.50 | 13.63 | 13.40 | 13.57 | 13.57 | 53,518,203 |
Apr 29, 2024 | 12.63 | 13.76 | 12.62 | 13.58 | 13.58 | 138,548,431 |
Apr 26, 2024 | 12.61 | 12.61 | 12.02 | 12.56 | 12.56 | 141,642,614 |
Apr 25, 2024 | 12.87 | 12.99 | 12.74 | 12.82 | 12.82 | 27,942,705 |
Apr 24, 2024 | 12.53 | 12.94 | 12.52 | 12.91 | 12.91 | 43,335,657 |
Apr 23, 2024 | 12.52 | 12.60 | 12.36 | 12.55 | 12.55 | 31,508,588 |
Apr 22, 2024 | 12.53 | 12.70 | 12.44 | 12.53 | 12.53 | 33,350,049 |
Apr 19, 2024 | 12.96 | 12.96 | 12.35 | 12.63 | 12.63 | 101,114,774 |
Apr 18, 2024 | 13.35 | 13.38 | 13.06 | 13.07 | 13.07 | 76,402,418 |
Apr 17, 2024 | 13.18 | 13.47 | 12.93 | 13.38 | 13.38 | 68,874,603 |
Apr 16, 2024 | 13.40 | 13.65 | 13.00 | 13.05 | 13.05 | 80,807,803 |
Apr 15, 2024 | 13.34 | 13.58 | 13.20 | 13.49 | 13.49 | 52,253,822 |
Apr 12, 2024 | 13.09 | 13.57 | 13.08 | 13.34 | 13.34 | 55,232,440 |
Apr 11, 2024 | 12.90 | 13.14 | 12.81 | 13.04 | 13.04 | 36,935,472 |
Apr 10, 2024 | 13.40 | 13.40 | 12.77 | 12.90 | 12.90 | 54,690,895 |
Apr 09, 2024 | 13.22 | 13.50 | 13.22 | 13.43 | 13.43 | 25,166,210 |
Apr 08, 2024 | 13.23 | 13.55 | 13.09 | 13.31 | 13.31 | 40,962,473 |
Apr 03, 2024 | 13.78 | 13.78 | 13.27 | 13.32 | 13.32 | 56,678,283 |
Apr 02, 2024 | 14.10 | 14.22 | 13.63 | 13.73 | 13.73 | 53,238,079 |
Apr 01, 2024 | 14.15 | 14.33 | 13.96 | 14.10 | 14.10 | 37,731,687 |
Mar 29, 2024 | 14.05 | 14.06 | 13.75 | 14.03 | 14.03 | 18,387,973 |
Mar 28, 2024 | 13.73 | 14.20 | 13.72 | 14.06 | 14.06 | 39,858,639 |
Mar 27, 2024 | 14.43 | 14.45 | 13.71 | 13.72 | 13.72 | 46,762,588 |
Mar 26, 2024 | 14.30 | 14.45 | 14.13 | 14.33 | 14.33 | 56,905,698 |
Mar 25, 2024 | 14.69 | 15.01 | 14.52 | 14.52 | 14.52 | 37,842,331 |
Mar 22, 2024 | 14.80 | 14.94 | 14.55 | 14.75 | 14.75 | 46,160,323 |
Mar 21, 2024 | 14.55 | 14.95 | 14.55 | 14.85 | 14.85 | 63,315,088 |
Mar 20, 2024 | 14.71 | 14.83 | 14.54 | 14.58 | 14.58 | 43,970,891 |
Mar 19, 2024 | 14.89 | 14.89 | 14.68 | 14.69 | 14.69 | 48,320,835 |
Mar 18, 2024 | 14.85 | 14.93 | 14.69 | 14.89 | 14.89 | 62,233,336 |
Mar 15, 2024 | 15.01 | 15.24 | 14.61 | 14.79 | 14.79 | 91,617,087 |
Mar 14, 2024 | 14.95 | 15.17 | 14.77 | 15.09 | 15.09 | 83,373,981 |
Mar 13, 2024 | 14.61 | 15.39 | 14.53 | 15.02 | 15.02 | 152,402,399 |
Mar 12, 2024 | 14.43 | 14.83 | 14.32 | 14.47 | 14.47 | 103,750,266 |
Mar 11, 2024 | 14.00 | 14.35 | 13.77 | 14.31 | 14.31 | 98,101,418 |
Mar 08, 2024 | 13.48 | 13.93 | 13.46 | 13.90 | 13.90 | 77,994,886 |
Mar 07, 2024 | 13.78 | 13.86 | 13.43 | 13.48 | 13.48 | 71,237,466 |
Mar 06, 2024 | 13.12 | 14.07 | 13.08 | 13.91 | 13.91 | 131,388,287 |
Mar 05, 2024 | 13.30 | 13.38 | 13.10 | 13.16 | 13.16 | 55,596,912 |
Mar 04, 2024 | 13.37 | 13.53 | 13.24 | 13.42 | 13.42 | 70,299,855 |
Mar 01, 2024 | 13.22 | 13.45 | 12.90 | 13.38 | 13.38 | 86,092,728 |
Feb 29, 2024 | 12.51 | 13.10 | 12.48 | 13.09 | 13.09 | 68,357,795 |
Feb 28, 2024 | 13.20 | 13.25 | 12.56 | 12.57 | 12.57 | 86,778,572 |
Feb 27, 2024 | 12.37 | 13.06 | 12.31 | 13.06 | 13.06 | 84,943,408 |
Feb 26, 2024 | 12.38 | 12.48 | 12.27 | 12.37 | 12.37 | 41,789,973 |
Feb 23, 2024 | 12.42 | 12.52 | 12.36 | 12.42 | 12.42 | 36,830,364 |
Feb 22, 2024 | 12.34 | 12.55 | 12.29 | 12.40 | 12.40 | 41,911,224 |
Feb 21, 2024 | 12.15 | 12.67 | 12.10 | 12.38 | 12.38 | 62,011,966 |
Feb 20, 2024 | 12.19 | 12.38 | 12.03 | 12.27 | 12.27 | 38,992,390 |
Feb 19, 2024 | 12.14 | 12.38 | 12.13 | 12.28 | 12.28 | 48,573,950 |
Feb 08, 2024 | 11.78 | 12.07 | 11.78 | 12.04 | 12.04 | 50,289,219 |
Feb 07, 2024 | 11.53 | 11.95 | 11.50 | 11.73 | 11.73 | 50,279,328 |
Feb 06, 2024 | 10.66 | 11.59 | 10.42 | 11.53 | 11.53 | 59,163,490 |
Feb 05, 2024 | 11.28 | 11.39 | 10.53 | 10.69 | 10.69 | 57,893,867 |
Feb 02, 2024 | 11.60 | 11.85 | 11.00 | 11.34 | 11.34 | 50,651,329 |
Feb 01, 2024 | 11.54 | 11.80 | 11.33 | 11.57 | 11.57 | 29,725,182 |
Jan 31, 2024 | 11.70 | 11.94 | 11.49 | 11.56 | 11.56 | 35,730,176 |
Jan 30, 2024 | 12.00 | 12.03 | 11.70 | 11.74 | 11.74 | 26,121,867 |
Jan 29, 2024 | 12.19 | 12.26 | 11.94 | 12.05 | 12.05 | 32,511,510 |
Jan 26, 2024 | 12.41 | 12.45 | 12.17 | 12.19 | 12.19 | 39,711,725 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |