Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 13, 2024 | 14.56 | 14.77 | 14.41 | 14.74 | 14.74 | 26,338,100 |
Sept 12, 2024 | 14.31 | 14.54 | 14.13 | 14.51 | 14.51 | 22,427,600 |
Sept 11, 2024 | 13.79 | 14.35 | 13.78 | 14.28 | 14.28 | 28,356,500 |
Sept 10, 2024 | 13.88 | 13.95 | 13.67 | 13.73 | 13.73 | 25,093,900 |
Sept 09, 2024 | 13.87 | 14.15 | 13.71 | 13.81 | 13.81 | 31,057,400 |
Sept 06, 2024 | 14.33 | 14.44 | 13.42 | 13.70 | 13.70 | 48,549,900 |
Sept 05, 2024 | 14.15 | 14.35 | 14.01 | 14.34 | 14.34 | 37,439,600 |
Sept 04, 2024 | 14.85 | 14.85 | 14.22 | 14.24 | 14.24 | 48,742,100 |
Sept 03, 2024 | 14.74 | 15.10 | 14.69 | 14.84 | 14.84 | 70,090,000 |
Aug 30, 2024 | 14.27 | 15.06 | 14.27 | 14.97 | 14.97 | 561,757,400 |
Aug 29, 2024 | 14.22 | 14.52 | 14.15 | 14.23 | 14.23 | 38,490,700 |
Aug 28, 2024 | 14.67 | 14.76 | 13.90 | 14.30 | 14.30 | 35,017,700 |
Aug 27, 2024 | 14.39 | 14.76 | 14.36 | 14.70 | 14.70 | 38,257,400 |
Aug 26, 2024 | 14.41 | 14.85 | 14.40 | 14.63 | 14.63 | 36,202,700 |
Aug 23, 2024 | 14.45 | 14.51 | 14.27 | 14.42 | 14.42 | 29,365,000 |
Aug 22, 2024 | 14.49 | 14.65 | 14.12 | 14.21 | 14.21 | 39,564,300 |
Aug 21, 2024 | 14.44 | 14.61 | 14.30 | 14.40 | 14.40 | 35,450,300 |
Aug 20, 2024 | 14.45 | 14.50 | 14.31 | 14.45 | 14.45 | 31,425,900 |
Aug 19, 2024 | 14.11 | 14.46 | 14.07 | 14.45 | 14.45 | 39,380,100 |
Aug 16, 2024 | 13.71 | 14.30 | 13.68 | 14.09 | 14.09 | 43,056,500 |
Aug 15, 2024 | 13.44 | 14.01 | 13.41 | 13.78 | 13.78 | 43,341,700 |
Aug 14, 2024 | 12.68 | 13.48 | 12.42 | 13.38 | 13.38 | 69,832,700 |
Aug 13, 2024 | 12.78 | 12.83 | 12.57 | 12.71 | 12.71 | 52,242,200 |
Aug 12, 2024 | 12.54 | 12.67 | 12.35 | 12.50 | 12.50 | 23,534,300 |
Aug 09, 2024 | 12.01 | 12.42 | 11.96 | 12.40 | 12.40 | 40,476,800 |
Aug 08, 2024 | 11.28 | 12.01 | 11.24 | 11.89 | 11.89 | 38,414,500 |
Aug 07, 2024 | 11.35 | 11.48 | 11.11 | 11.13 | 11.13 | 23,089,700 |
Aug 06, 2024 | 11.01 | 11.28 | 10.84 | 11.06 | 11.06 | 25,374,800 |
Aug 05, 2024 | 9.71 | 10.95 | 9.67 | 10.71 | 10.71 | 43,390,600 |
Aug 02, 2024 | 11.10 | 11.16 | 10.73 | 10.92 | 10.92 | 64,901,600 |
Aug 01, 2024 | 12.07 | 12.07 | 11.40 | 11.52 | 11.52 | 50,513,600 |
Jul 31, 2024 | 12.11 | 12.27 | 12.05 | 12.13 | 12.13 | 25,441,500 |
Jul 30, 2024 | 12.21 | 12.34 | 11.96 | 12.02 | 12.02 | 21,738,100 |
Jul 29, 2024 | 12.46 | 12.66 | 12.19 | 12.22 | 12.22 | 17,405,500 |
Jul 26, 2024 | 12.71 | 12.73 | 12.39 | 12.41 | 12.41 | 23,542,700 |
Jul 25, 2024 | 12.50 | 12.58 | 12.25 | 12.37 | 12.37 | 27,875,500 |
Jul 24, 2024 | 12.70 | 12.82 | 12.52 | 12.54 | 12.54 | 15,953,500 |
Jul 23, 2024 | 12.85 | 13.11 | 12.74 | 12.87 | 12.87 | 19,299,700 |
Jul 22, 2024 | 13.14 | 13.16 | 12.58 | 12.99 | 12.99 | 40,468,200 |
Jul 19, 2024 | 13.13 | 13.48 | 13.13 | 13.47 | 13.47 | 27,420,800 |
Jul 18, 2024 | 13.30 | 13.32 | 12.90 | 13.11 | 13.11 | 26,914,800 |
Jul 17, 2024 | 13.34 | 13.36 | 13.01 | 13.22 | 13.22 | 28,816,500 |
Jul 16, 2024 | 13.44 | 13.64 | 13.35 | 13.58 | 13.58 | 21,407,400 |
Jul 15, 2024 | 13.50 | 13.56 | 13.33 | 13.34 | 13.34 | 17,355,700 |
Jul 12, 2024 | 13.32 | 13.59 | 13.26 | 13.41 | 13.41 | 23,273,700 |
Jul 11, 2024 | 13.33 | 13.33 | 13.07 | 13.25 | 13.25 | 18,006,900 |
Jul 10, 2024 | 13.22 | 13.41 | 13.13 | 13.21 | 13.21 | 18,246,400 |
Jul 09, 2024 | 12.88 | 13.24 | 12.73 | 13.15 | 13.15 | 30,403,700 |
Jul 08, 2024 | 12.80 | 12.88 | 12.64 | 12.84 | 12.84 | 17,339,000 |
Jul 05, 2024 | 12.47 | 12.83 | 12.40 | 12.82 | 12.82 | 20,598,800 |
Jul 03, 2024 | 12.35 | 12.49 | 12.24 | 12.43 | 12.43 | 11,625,100 |
Jul 02, 2024 | 12.30 | 12.37 | 12.09 | 12.35 | 12.35 | 18,907,300 |
Jul 01, 2024 | 12.92 | 12.92 | 12.14 | 12.36 | 12.36 | 33,646,300 |
Jun 28, 2024 | 13.00 | 13.01 | 12.62 | 12.89 | 12.89 | 120,777,300 |
Jun 27, 2024 | 12.68 | 12.97 | 12.59 | 12.92 | 12.92 | 36,250,500 |
Jun 26, 2024 | 12.61 | 12.84 | 12.44 | 12.68 | 12.68 | 39,249,600 |
Jun 25, 2024 | 11.90 | 12.52 | 11.89 | 12.50 | 12.50 | 39,260,300 |
Jun 24, 2024 | 12.44 | 12.97 | 11.61 | 11.86 | 11.86 | 59,077,500 |
Jun 21, 2024 | 12.07 | 12.29 | 11.92 | 12.25 | 12.25 | 49,410,400 |
Jun 20, 2024 | 11.66 | 12.11 | 11.63 | 12.08 | 12.08 | 37,431,100 |
Jun 18, 2024 | 11.83 | 12.07 | 11.67 | 11.69 | 11.69 | 20,518,700 |
Jun 17, 2024 | 11.64 | 11.92 | 11.63 | 11.83 | 11.83 | 22,284,800 |
Jun 14, 2024 | 11.58 | 11.81 | 11.58 | 11.76 | 11.76 | 18,899,300 |
Jun 13, 2024 | 11.62 | 11.84 | 11.46 | 11.62 | 11.62 | 24,194,000 |
Jun 12, 2024 | 11.76 | 11.84 | 11.47 | 11.58 | 11.58 | 22,107,300 |
Jun 11, 2024 | 11.77 | 11.79 | 11.44 | 11.66 | 11.66 | 14,150,500 |
Jun 10, 2024 | 11.81 | 11.89 | 11.66 | 11.82 | 11.82 | 12,351,900 |
Jun 07, 2024 | 12.01 | 12.18 | 11.88 | 11.89 | 11.89 | 24,440,900 |
Jun 06, 2024 | 11.74 | 12.14 | 11.74 | 12.14 | 12.14 | 26,571,100 |
Jun 05, 2024 | 11.66 | 11.71 | 11.45 | 11.71 | 11.71 | 20,533,300 |
Jun 04, 2024 | 11.65 | 11.73 | 11.27 | 11.41 | 11.41 | 25,636,400 |
Jun 03, 2024 | 11.89 | 12.01 | 11.60 | 11.75 | 11.75 | 24,165,400 |
May 31, 2024 | 12.15 | 12.31 | 11.72 | 11.88 | 11.88 | 30,546,300 |
May 30, 2024 | 11.75 | 12.27 | 11.72 | 12.17 | 12.17 | 31,708,500 |
May 29, 2024 | 11.92 | 11.98 | 11.70 | 11.71 | 11.71 | 20,837,200 |
May 28, 2024 | 11.80 | 12.22 | 11.71 | 12.18 | 12.18 | 30,819,500 |
May 24, 2024 | 11.54 | 11.93 | 11.51 | 11.73 | 11.73 | 16,215,400 |
May 23, 2024 | 11.73 | 11.94 | 11.54 | 11.57 | 11.57 | 17,665,100 |
May 22, 2024 | 12.02 | 12.19 | 11.64 | 11.70 | 11.70 | 20,443,400 |
May 21, 2024 | 11.62 | 12.06 | 11.62 | 12.02 | 12.02 | 24,253,300 |
May 20, 2024 | 11.73 | 11.78 | 11.50 | 11.67 | 11.67 | 17,644,900 |
May 17, 2024 | 11.82 | 11.93 | 11.61 | 11.66 | 11.66 | 28,184,700 |
May 16, 2024 | 12.04 | 12.13 | 11.70 | 11.71 | 11.71 | 31,213,200 |
May 15, 2024 | 12.02 | 12.49 | 11.71 | 12.09 | 12.09 | 55,782,400 |
May 14, 2024 | 11.28 | 11.57 | 11.20 | 11.55 | 11.55 | 26,623,800 |
May 13, 2024 | 11.84 | 11.85 | 11.31 | 11.38 | 11.38 | 23,025,300 |
May 10, 2024 | 11.90 | 11.96 | 11.74 | 11.76 | 11.76 | 16,422,400 |
May 09, 2024 | 11.95 | 11.96 | 11.70 | 11.79 | 11.79 | 23,323,000 |
May 08, 2024 | 11.93 | 12.10 | 11.92 | 12.00 | 12.00 | 20,959,300 |
May 07, 2024 | 12.01 | 12.04 | 11.92 | 11.99 | 11.99 | 20,218,100 |
May 06, 2024 | 11.74 | 12.01 | 11.71 | 12.00 | 12.00 | 18,501,500 |
May 03, 2024 | 11.17 | 11.77 | 11.15 | 11.68 | 11.68 | 27,676,300 |
May 02, 2024 | 11.04 | 11.19 | 10.90 | 10.96 | 10.96 | 20,553,800 |
May 01, 2024 | 10.83 | 11.06 | 10.56 | 10.88 | 10.88 | 25,706,400 |
Apr 30, 2024 | 11.00 | 11.08 | 10.84 | 10.86 | 10.86 | 14,292,000 |
Apr 29, 2024 | 11.06 | 11.20 | 10.89 | 11.01 | 11.01 | 15,774,700 |
Apr 26, 2024 | 10.96 | 11.16 | 10.89 | 11.05 | 11.05 | 14,749,800 |
Apr 25, 2024 | 10.54 | 11.00 | 10.48 | 10.87 | 10.87 | 19,173,600 |
Apr 24, 2024 | 10.95 | 10.95 | 10.56 | 10.77 | 10.77 | 18,780,800 |
Apr 23, 2024 | 10.57 | 10.97 | 10.56 | 10.92 | 10.92 | 22,990,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |