Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.30 | 15.34 | 15.00 | 15.08 | 15.08 | 43,538,337 |
May 09, 2024 | 15.17 | 15.55 | 15.01 | 15.36 | 15.36 | 51,494,618 |
May 08, 2024 | 15.16 | 15.51 | 14.86 | 15.17 | 15.17 | 50,080,713 |
May 07, 2024 | 15.90 | 15.90 | 15.10 | 15.30 | 15.30 | 98,575,800 |
May 06, 2024 | 15.97 | 16.43 | 15.88 | 15.92 | 15.92 | 70,248,047 |
Apr 30, 2024 | 16.70 | 16.76 | 15.52 | 15.66 | 15.66 | 93,735,997 |
Apr 29, 2024 | 16.49 | 16.85 | 16.10 | 16.42 | 16.42 | 87,062,697 |
Apr 26, 2024 | 15.76 | 16.65 | 15.75 | 16.60 | 16.60 | 96,367,369 |
Apr 25, 2024 | 16.10 | 16.35 | 15.80 | 15.86 | 15.86 | 50,731,700 |
Apr 24, 2024 | 15.50 | 16.15 | 15.50 | 15.95 | 15.95 | 59,509,983 |
Apr 23, 2024 | 15.58 | 15.72 | 15.18 | 15.43 | 15.43 | 34,841,108 |
Apr 22, 2024 | 15.83 | 15.92 | 15.41 | 15.49 | 15.49 | 44,315,658 |
Apr 19, 2024 | 15.90 | 16.16 | 15.66 | 16.05 | 16.05 | 50,956,676 |
Apr 18, 2024 | 15.75 | 16.47 | 15.48 | 15.94 | 15.94 | 70,448,812 |
Apr 17, 2024 | 15.21 | 15.79 | 15.21 | 15.79 | 15.79 | 67,444,316 |
Apr 16, 2024 | 15.70 | 15.80 | 14.83 | 14.84 | 14.84 | 83,930,773 |
Apr 15, 2024 | 16.10 | 16.39 | 15.52 | 15.87 | 15.87 | 66,167,591 |
Apr 12, 2024 | 16.45 | 16.88 | 16.20 | 16.23 | 16.23 | 68,518,223 |
Apr 11, 2024 | 16.11 | 16.95 | 16.00 | 16.44 | 16.44 | 77,527,160 |
Apr 10, 2024 | 16.40 | 16.68 | 16.00 | 16.24 | 16.24 | 42,400,185 |
Apr 09, 2024 | 16.63 | 16.81 | 16.37 | 16.47 | 16.47 | 52,744,720 |
Apr 08, 2024 | 16.35 | 17.15 | 16.22 | 16.68 | 16.68 | 82,331,809 |
Apr 03, 2024 | 16.56 | 16.59 | 16.10 | 16.19 | 16.19 | 57,893,853 |
Apr 02, 2024 | 17.42 | 17.42 | 16.63 | 16.74 | 16.74 | 78,994,586 |
Apr 01, 2024 | 16.55 | 17.90 | 16.50 | 17.42 | 17.42 | 97,785,187 |
Mar 29, 2024 | 16.72 | 16.72 | 16.13 | 16.49 | 16.49 | 45,671,598 |
Mar 28, 2024 | 16.25 | 17.00 | 16.23 | 16.83 | 16.83 | 87,511,468 |
Mar 27, 2024 | 17.22 | 17.40 | 16.23 | 16.25 | 16.25 | 91,134,271 |
Mar 26, 2024 | 17.48 | 17.65 | 16.97 | 17.13 | 17.13 | 90,171,625 |
Mar 25, 2024 | 17.91 | 18.18 | 17.47 | 17.50 | 17.50 | 90,517,633 |
Mar 22, 2024 | 18.37 | 18.46 | 17.82 | 18.10 | 18.10 | 91,039,136 |
Mar 21, 2024 | 18.50 | 18.95 | 18.25 | 18.50 | 18.50 | 110,065,826 |
Mar 20, 2024 | 18.58 | 18.99 | 18.20 | 18.77 | 18.77 | 108,029,629 |
Mar 19, 2024 | 18.70 | 19.13 | 18.50 | 18.56 | 18.56 | 172,149,089 |
Mar 18, 2024 | 17.60 | 18.85 | 17.60 | 18.85 | 18.85 | 217,489,907 |
Mar 15, 2024 | 16.70 | 17.40 | 16.45 | 17.14 | 17.14 | 106,415,518 |
Mar 14, 2024 | 17.15 | 17.21 | 16.51 | 16.72 | 16.72 | 96,609,977 |
Mar 13, 2024 | 16.88 | 17.79 | 16.80 | 17.19 | 17.19 | 143,242,118 |
Mar 12, 2024 | 16.90 | 17.22 | 16.50 | 16.85 | 16.85 | 118,637,829 |
Mar 11, 2024 | 16.14 | 17.08 | 15.99 | 16.86 | 16.86 | 149,476,585 |
Mar 08, 2024 | 15.86 | 16.06 | 15.65 | 16.00 | 16.00 | 66,459,801 |
Mar 07, 2024 | 16.16 | 16.62 | 15.84 | 15.91 | 15.91 | 105,400,570 |
Mar 06, 2024 | 16.25 | 16.68 | 15.92 | 16.29 | 16.29 | 157,248,145 |
Mar 05, 2024 | 15.13 | 16.91 | 14.90 | 16.55 | 16.55 | 212,909,744 |
Mar 04, 2024 | 15.24 | 15.56 | 14.90 | 15.37 | 15.37 | 77,521,209 |
Mar 01, 2024 | 15.49 | 15.63 | 15.00 | 15.50 | 15.50 | 104,522,101 |
Feb 29, 2024 | 14.31 | 15.55 | 14.28 | 15.48 | 15.48 | 113,012,491 |
Feb 28, 2024 | 15.90 | 16.00 | 14.60 | 14.60 | 14.60 | 159,738,442 |
Feb 27, 2024 | 14.90 | 16.30 | 14.76 | 16.22 | 16.22 | 151,904,321 |
Feb 26, 2024 | 14.30 | 15.19 | 14.30 | 14.88 | 14.88 | 140,813,039 |
Feb 23, 2024 | 13.45 | 14.25 | 13.40 | 14.07 | 14.07 | 111,938,142 |
Feb 22, 2024 | 13.20 | 13.53 | 13.16 | 13.44 | 13.44 | 62,164,735 |
Feb 21, 2024 | 12.70 | 13.83 | 12.62 | 13.41 | 13.41 | 111,507,525 |
Feb 20, 2024 | 12.92 | 12.94 | 12.63 | 12.88 | 12.88 | 58,289,526 |
Feb 19, 2024 | 13.40 | 13.55 | 12.86 | 13.11 | 13.11 | 98,938,861 |
Feb 08, 2024 | 12.86 | 13.56 | 12.60 | 13.35 | 13.35 | 114,384,546 |
Feb 07, 2024 | 11.38 | 12.56 | 11.38 | 12.56 | 12.56 | 109,065,713 |
Feb 06, 2024 | 10.42 | 11.54 | 10.28 | 11.42 | 11.42 | 75,082,233 |
Feb 05, 2024 | 11.45 | 11.49 | 10.40 | 10.62 | 10.62 | 82,899,881 |
Feb 02, 2024 | 12.05 | 12.21 | 11.05 | 11.55 | 11.55 | 57,007,851 |
Feb 01, 2024 | 12.29 | 12.34 | 11.78 | 11.95 | 11.95 | 54,966,171 |
Jan 31, 2024 | 12.68 | 12.91 | 12.11 | 12.18 | 12.18 | 45,481,700 |
Jan 30, 2024 | 13.11 | 13.25 | 12.69 | 12.72 | 12.72 | 33,298,269 |
Jan 29, 2024 | 13.64 | 13.75 | 13.15 | 13.18 | 13.18 | 39,266,463 |
Jan 26, 2024 | 13.67 | 13.86 | 13.55 | 13.62 | 13.62 | 47,424,281 |
Jan 25, 2024 | 13.19 | 13.86 | 13.01 | 13.84 | 13.84 | 72,121,751 |
Jan 24, 2024 | 13.10 | 13.31 | 12.78 | 13.20 | 13.20 | 44,499,084 |
Jan 23, 2024 | 12.87 | 13.13 | 12.76 | 13.07 | 13.07 | 41,759,118 |
Jan 22, 2024 | 13.65 | 13.73 | 12.87 | 13.00 | 13.00 | 50,302,668 |
Jan 19, 2024 | 13.85 | 14.06 | 13.59 | 13.60 | 13.60 | 33,961,291 |
Jan 18, 2024 | 13.63 | 13.92 | 13.48 | 13.90 | 13.90 | 53,789,575 |
Jan 17, 2024 | 14.16 | 14.25 | 13.77 | 13.77 | 13.77 | 42,755,345 |
Jan 16, 2024 | 14.19 | 14.53 | 14.05 | 14.26 | 14.26 | 55,120,479 |
Jan 15, 2024 | 14.13 | 14.40 | 14.04 | 14.20 | 14.20 | 29,734,532 |
Jan 12, 2024 | 14.46 | 14.54 | 14.18 | 14.22 | 14.22 | 31,902,946 |
Jan 11, 2024 | 14.20 | 14.58 | 14.10 | 14.43 | 14.43 | 51,242,516 |
Jan 10, 2024 | 14.29 | 14.42 | 14.02 | 14.20 | 14.20 | 36,668,540 |
Jan 09, 2024 | 14.45 | 14.61 | 14.20 | 14.35 | 14.35 | 36,964,954 |
Jan 08, 2024 | 14.75 | 14.79 | 14.41 | 14.45 | 14.45 | 42,639,277 |
Jan 05, 2024 | 15.05 | 15.20 | 14.63 | 14.75 | 14.75 | 49,861,955 |
Jan 04, 2024 | 15.29 | 15.44 | 15.00 | 15.05 | 15.05 | 46,860,115 |
Jan 03, 2024 | 15.61 | 15.71 | 15.24 | 15.32 | 15.32 | 71,608,909 |
Jan 02, 2024 | 16.15 | 16.27 | 15.75 | 15.75 | 15.75 | 52,148,777 |
Dec 29, 2023 | 16.01 | 16.42 | 15.90 | 16.15 | 16.15 | 59,433,441 |
Dec 28, 2023 | 15.92 | 16.07 | 15.75 | 16.00 | 16.00 | 69,262,197 |
Dec 27, 2023 | 16.30 | 16.82 | 15.96 | 16.03 | 16.03 | 68,372,077 |
Dec 26, 2023 | 16.40 | 16.41 | 15.90 | 16.04 | 16.04 | 41,005,862 |
Dec 25, 2023 | 16.23 | 16.53 | 16.10 | 16.40 | 16.40 | 37,285,924 |
Dec 22, 2023 | 16.28 | 16.49 | 16.03 | 16.23 | 16.23 | 52,961,511 |
Dec 21, 2023 | 16.60 | 16.76 | 16.25 | 16.36 | 16.36 | 79,356,245 |
Dec 20, 2023 | 17.00 | 17.22 | 16.68 | 16.68 | 16.68 | 50,390,513 |
Dec 19, 2023 | 17.09 | 17.36 | 16.88 | 17.08 | 17.08 | 50,295,762 |
Dec 18, 2023 | 17.11 | 17.58 | 17.03 | 17.18 | 17.18 | 56,119,045 |
Dec 15, 2023 | 17.44 | 17.69 | 17.14 | 17.20 | 17.20 | 61,049,781 |
Dec 14, 2023 | 17.72 | 17.88 | 17.30 | 17.45 | 17.45 | 65,738,142 |
Dec 13, 2023 | 18.04 | 18.20 | 17.72 | 17.72 | 17.72 | 73,075,579 |
Dec 12, 2023 | 17.99 | 18.24 | 17.83 | 18.13 | 18.13 | 121,344,101 |
Dec 11, 2023 | 16.60 | 17.96 | 16.54 | 17.91 | 17.91 | 161,486,378 |
Dec 08, 2023 | 17.17 | 17.35 | 16.64 | 16.69 | 16.69 | 118,126,810 |
Dec 07, 2023 | 17.20 | 17.66 | 16.93 | 17.45 | 17.45 | 100,607,016 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |