Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 10.63 | 10.71 | 10.52 | 10.66 | 10.66 | 112,103,320 |
Jul 26, 2024 | 10.26 | 10.29 | 9.75 | 10.08 | 10.08 | 198,962,844 |
Jul 25, 2024 | 10.64 | 10.69 | 10.17 | 10.26 | 10.26 | 158,444,265 |
Jul 24, 2024 | 10.75 | 11.00 | 10.44 | 10.64 | 10.64 | 215,590,266 |
Jul 23, 2024 | 11.14 | 11.19 | 10.68 | 10.75 | 10.75 | 185,372,399 |
Jul 22, 2024 | 11.02 | 11.21 | 10.58 | 11.14 | 11.14 | 189,363,846 |
Jul 21, 2024 | 10.98 | 11.06 | 10.77 | 11.02 | 11.02 | 165,080,332 |
Jul 20, 2024 | 10.74 | 11.02 | 10.55 | 10.98 | 10.98 | 186,900,185 |
Jul 19, 2024 | 10.85 | 11.01 | 10.42 | 10.74 | 10.74 | 195,572,732 |
Jul 18, 2024 | 11.19 | 11.50 | 10.82 | 10.85 | 10.85 | 239,855,753 |
Jul 17, 2024 | 11.76 | 11.81 | 10.81 | 11.19 | 11.19 | 336,804,129 |
Jul 16, 2024 | 11.48 | 11.77 | 11.31 | 11.77 | 11.77 | 236,686,792 |
Jul 15, 2024 | 11.14 | 11.59 | 11.07 | 11.48 | 11.48 | 168,412,556 |
Jul 14, 2024 | 11.07 | 11.31 | 11.04 | 11.14 | 11.14 | 132,387,175 |
Jul 13, 2024 | 10.67 | 11.23 | 10.49 | 11.07 | 11.07 | 158,019,843 |
Jul 12, 2024 | 10.94 | 11.10 | 10.60 | 10.67 | 10.67 | 166,358,616 |
Jul 11, 2024 | 11.15 | 11.34 | 10.90 | 10.94 | 10.94 | 185,751,724 |
Jul 10, 2024 | 10.95 | 11.26 | 10.89 | 11.15 | 11.15 | 171,513,274 |
Jul 09, 2024 | 10.43 | 11.30 | 10.03 | 10.95 | 10.95 | 264,658,240 |
Jul 08, 2024 | 11.20 | 11.20 | 10.38 | 10.43 | 10.43 | 165,017,428 |
Jul 07, 2024 | 10.60 | 11.27 | 10.49 | 11.20 | 11.20 | 170,022,876 |
Jul 06, 2024 | 10.38 | 10.66 | 9.35 | 10.60 | 10.60 | 427,782,903 |
Jul 05, 2024 | 11.61 | 11.68 | 10.38 | 10.38 | 10.38 | 314,441,650 |
Jul 04, 2024 | 12.29 | 12.37 | 11.47 | 11.61 | 11.61 | 233,043,781 |
Jul 03, 2024 | 12.56 | 12.66 | 12.10 | 12.29 | 12.29 | 186,108,491 |
Jul 02, 2024 | 12.68 | 12.99 | 12.54 | 12.56 | 12.56 | 195,657,916 |
Jul 01, 2024 | 12.11 | 12.75 | 12.01 | 12.68 | 12.68 | 120,914,253 |
Jun 30, 2024 | 12.29 | 12.45 | 12.10 | 12.11 | 12.11 | 123,210,149 |
Jun 29, 2024 | 13.00 | 13.19 | 12.22 | 12.29 | 12.29 | 231,337,734 |
Jun 28, 2024 | 12.86 | 13.17 | 12.59 | 13.00 | 13.00 | 176,101,718 |
Jun 27, 2024 | 12.97 | 13.16 | 12.59 | 12.86 | 12.86 | 159,642,374 |
Jun 26, 2024 | 12.75 | 13.05 | 12.57 | 12.97 | 12.97 | 181,085,970 |
Jun 25, 2024 | 13.39 | 13.42 | 11.99 | 12.75 | 12.75 | 326,043,766 |
Jun 24, 2024 | 13.48 | 13.81 | 13.38 | 13.39 | 13.39 | 120,802,471 |
Jun 23, 2024 | 13.42 | 13.79 | 13.19 | 13.49 | 13.49 | 135,689,337 |
Jun 22, 2024 | 13.71 | 14.10 | 13.32 | 13.41 | 13.41 | 218,601,798 |
Jun 21, 2024 | 13.64 | 14.05 | 13.23 | 13.71 | 13.71 | 270,074,943 |
Jun 20, 2024 | 13.38 | 14.33 | 13.22 | 13.64 | 13.64 | 369,610,631 |
Jun 19, 2024 | 14.54 | 14.56 | 12.71 | 13.37 | 13.37 | 377,519,745 |
Jun 18, 2024 | 16.46 | 16.46 | 14.52 | 14.54 | 14.54 | 375,073,068 |
Jun 17, 2024 | 15.84 | 16.46 | 15.52 | 16.45 | 16.45 | 279,262,994 |
Jun 16, 2024 | 14.34 | 16.27 | 14.27 | 15.84 | 15.84 | 522,186,528 |
Jun 15, 2024 | 13.96 | 15.08 | 13.87 | 14.34 | 14.34 | 495,289,271 |
Jun 14, 2024 | 13.81 | 14.04 | 13.29 | 13.96 | 13.96 | 293,387,910 |
Jun 13, 2024 | 12.36 | 14.12 | 12.13 | 13.81 | 13.81 | 521,448,125 |
Jun 12, 2024 | 14.24 | 14.27 | 12.12 | 12.36 | 12.36 | 452,325,497 |
Jun 11, 2024 | 13.51 | 14.65 | 13.26 | 14.23 | 14.23 | 420,242,317 |
Jun 10, 2024 | 13.84 | 13.87 | 13.47 | 13.50 | 13.50 | 237,676,916 |
Jun 09, 2024 | 13.53 | 14.02 | 13.50 | 13.85 | 13.85 | 279,424,461 |
Jun 08, 2024 | 14.52 | 14.68 | 12.86 | 13.53 | 13.53 | 359,892,878 |
Jun 07, 2024 | 15.28 | 15.36 | 14.29 | 14.52 | 14.52 | 325,689,418 |
Jun 06, 2024 | 15.66 | 15.75 | 14.95 | 15.28 | 15.28 | 497,455,388 |
Jun 05, 2024 | 12.94 | 16.21 | 12.89 | 15.66 | 15.66 | 1,057,229,042 |
Jun 04, 2024 | 12.84 | 13.38 | 12.67 | 12.94 | 12.94 | 240,805,253 |
Jun 03, 2024 | 13.49 | 13.55 | 12.80 | 12.84 | 12.84 | 191,502,535 |
Jun 02, 2024 | 13.60 | 13.69 | 13.46 | 13.49 | 13.49 | 195,647,407 |
Jun 01, 2024 | 14.73 | 15.12 | 13.55 | 13.60 | 13.60 | 368,384,996 |
May 31, 2024 | 14.32 | 15.30 | 14.25 | 14.73 | 14.73 | 277,524,228 |
May 30, 2024 | 15.18 | 15.39 | 14.32 | 14.32 | 14.32 | 339,767,179 |
May 29, 2024 | 15.08 | 15.67 | 14.47 | 15.18 | 15.18 | 433,224,181 |
May 28, 2024 | 15.26 | 15.50 | 14.90 | 15.08 | 15.08 | 370,019,774 |
May 27, 2024 | 15.47 | 16.07 | 15.17 | 15.26 | 15.26 | 649,251,887 |
May 26, 2024 | 13.95 | 15.66 | 13.93 | 15.47 | 15.47 | 791,207,029 |
May 25, 2024 | 12.45 | 14.27 | 12.30 | 13.95 | 13.95 | 581,585,162 |
May 24, 2024 | 12.75 | 13.44 | 12.07 | 12.45 | 12.45 | 473,716,055 |
May 23, 2024 | 13.17 | 13.20 | 12.36 | 12.75 | 12.75 | 322,675,589 |
May 22, 2024 | 12.72 | 13.17 | 12.39 | 13.17 | 13.17 | 441,594,297 |
May 21, 2024 | 10.41 | 12.90 | 10.39 | 12.72 | 12.72 | 425,846,258 |
May 20, 2024 | 10.71 | 10.85 | 10.35 | 10.41 | 10.41 | 151,980,971 |
May 19, 2024 | 10.20 | 11.15 | 10.16 | 10.71 | 10.71 | 303,211,971 |
May 18, 2024 | 9.93 | 10.34 | 9.88 | 10.20 | 10.20 | 156,826,604 |
May 17, 2024 | 10.02 | 10.11 | 9.62 | 9.93 | 9.93 | 149,894,214 |
May 16, 2024 | 9.26 | 10.10 | 9.21 | 10.02 | 10.02 | 159,658,337 |
May 15, 2024 | 9.57 | 9.59 | 9.24 | 9.26 | 9.26 | 140,037,512 |
May 14, 2024 | 9.66 | 9.85 | 9.38 | 9.57 | 9.57 | 164,187,289 |
May 13, 2024 | 9.62 | 9.86 | 9.57 | 9.66 | 9.66 | 119,333,314 |
May 12, 2024 | 9.72 | 9.84 | 9.61 | 9.62 | 9.62 | 106,942,312 |
May 11, 2024 | 10.26 | 10.33 | 9.62 | 9.72 | 9.72 | 133,905,401 |
May 10, 2024 | 10.07 | 10.31 | 9.86 | 10.26 | 10.26 | 126,503,591 |
May 09, 2024 | 10.16 | 10.33 | 9.93 | 10.07 | 10.07 | 147,364,169 |
May 08, 2024 | 10.23 | 10.49 | 10.15 | 10.16 | 10.16 | 142,625,230 |
May 07, 2024 | 10.40 | 10.86 | 10.19 | 10.23 | 10.23 | 181,782,565 |
May 06, 2024 | 10.30 | 10.47 | 10.07 | 10.40 | 10.40 | 168,267,009 |
May 05, 2024 | 10.38 | 10.52 | 10.24 | 10.30 | 10.30 | 163,299,599 |
May 04, 2024 | 9.72 | 10.41 | 9.51 | 10.38 | 10.38 | 195,148,107 |
May 03, 2024 | 9.66 | 9.88 | 9.42 | 9.72 | 9.72 | 151,417,199 |
May 02, 2024 | 9.69 | 9.77 | 9.05 | 9.66 | 9.66 | 249,827,491 |
May 01, 2024 | 10.52 | 10.66 | 9.38 | 9.69 | 9.69 | 222,429,071 |
Apr 30, 2024 | 10.70 | 10.74 | 10.26 | 10.52 | 10.52 | 190,361,156 |
Apr 29, 2024 | 10.91 | 11.24 | 10.67 | 10.70 | 10.70 | 232,787,234 |
Apr 28, 2024 | 10.53 | 11.02 | 10.24 | 10.91 | 10.91 | 170,828,258 |
Apr 27, 2024 | 10.85 | 10.85 | 10.34 | 10.53 | 10.53 | 166,522,801 |
Apr 26, 2024 | 10.57 | 11.09 | 10.39 | 10.85 | 10.85 | 196,813,115 |
Apr 25, 2024 | 10.87 | 11.23 | 10.42 | 10.57 | 10.57 | 194,896,490 |
Apr 24, 2024 | 11.25 | 11.43 | 10.89 | 10.87 | 10.87 | 184,934,199 |
Apr 23, 2024 | 10.61 | 11.36 | 10.59 | 11.25 | 11.25 | 197,806,338 |
Apr 22, 2024 | 10.83 | 10.92 | 10.46 | 10.61 | 10.61 | 128,486,323 |
Apr 21, 2024 | 10.33 | 10.88 | 10.20 | 10.83 | 10.83 | 171,919,787 |
Apr 20, 2024 | 10.05 | 10.57 | 9.33 | 10.33 | 10.33 | 253,827,870 |
Apr 19, 2024 | 9.48 | 10.11 | 9.29 | 10.05 | 10.05 | 193,434,180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |