Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 16.72 | 17.22 | 16.17 | 16.30 | 16.30 | 65,126,052 |
May 05, 2024 | 16.66 | 17.04 | 16.43 | 16.72 | 16.72 | 58,277,745 |
May 04, 2024 | 16.58 | 17.10 | 16.48 | 16.66 | 16.66 | 61,959,548 |
May 03, 2024 | 15.93 | 16.91 | 15.72 | 16.58 | 16.58 | 65,944,875 |
May 02, 2024 | 16.22 | 16.25 | 15.42 | 15.93 | 15.93 | 81,503,748 |
May 01, 2024 | 17.00 | 17.00 | 15.34 | 16.22 | 16.22 | 147,459,275 |
Apr 30, 2024 | 19.13 | 19.46 | 16.55 | 17.00 | 17.00 | 170,742,234 |
Apr 29, 2024 | 18.19 | 19.21 | 17.60 | 19.13 | 19.13 | 130,591,870 |
Apr 28, 2024 | 17.79 | 19.14 | 17.57 | 18.19 | 18.19 | 136,431,751 |
Apr 27, 2024 | 18.30 | 18.31 | 17.34 | 17.79 | 17.79 | 76,954,049 |
Apr 26, 2024 | 17.68 | 19.01 | 17.09 | 18.30 | 18.30 | 147,205,483 |
Apr 25, 2024 | 18.18 | 18.25 | 17.37 | 17.68 | 17.68 | 80,727,750 |
Apr 24, 2024 | 18.76 | 18.90 | 17.84 | 18.18 | 18.18 | 133,240,278 |
Apr 23, 2024 | 19.82 | 20.52 | 18.73 | 18.76 | 18.76 | 176,967,766 |
Apr 22, 2024 | 19.26 | 20.23 | 19.24 | 19.82 | 19.82 | 180,420,769 |
Apr 21, 2024 | 18.89 | 20.18 | 18.38 | 19.26 | 19.26 | 233,968,083 |
Apr 20, 2024 | 18.31 | 18.90 | 17.89 | 18.89 | 18.89 | 152,154,407 |
Apr 19, 2024 | 18.46 | 19.83 | 17.13 | 18.31 | 18.31 | 455,910,526 |
Apr 18, 2024 | 17.40 | 18.76 | 16.30 | 18.46 | 18.46 | 296,150,834 |
Apr 17, 2024 | 19.33 | 19.74 | 17.29 | 17.40 | 17.40 | 247,665,362 |
Apr 16, 2024 | 20.36 | 20.57 | 18.41 | 19.33 | 19.33 | 373,175,974 |
Apr 15, 2024 | 20.90 | 23.27 | 18.71 | 20.36 | 20.36 | 753,574,316 |
Apr 14, 2024 | 16.84 | 20.95 | 15.44 | 20.90 | 20.90 | 407,325,900 |
Apr 13, 2024 | 19.78 | 20.51 | 14.88 | 16.84 | 16.84 | 389,415,813 |
Apr 12, 2024 | 22.03 | 23.38 | 19.25 | 19.78 | 19.78 | 463,093,748 |
Apr 11, 2024 | 21.79 | 23.70 | 21.28 | 22.03 | 22.03 | 620,542,319 |
Apr 10, 2024 | 18.82 | 21.81 | 18.60 | 21.79 | 21.79 | 437,133,466 |
Apr 09, 2024 | 21.78 | 22.43 | 18.76 | 18.82 | 18.82 | 603,699,118 |
Apr 08, 2024 | 15.40 | 21.79 | 15.10 | 21.78 | 21.78 | 759,514,309 |
Apr 07, 2024 | 15.36 | 15.50 | 15.19 | 15.40 | 15.40 | 22,723,043 |
Apr 06, 2024 | 15.27 | 15.56 | 15.12 | 15.36 | 15.36 | 25,705,162 |
Apr 05, 2024 | 14.93 | 15.73 | 14.48 | 15.27 | 15.27 | 42,455,750 |
Apr 04, 2024 | 14.29 | 15.19 | 14.08 | 14.93 | 14.93 | 30,992,225 |
Apr 03, 2024 | 14.46 | 14.78 | 14.02 | 14.29 | 14.29 | 34,191,684 |
Apr 02, 2024 | 15.63 | 15.68 | 14.22 | 14.46 | 14.46 | 43,904,868 |
Apr 01, 2024 | 16.53 | 16.77 | 15.17 | 15.63 | 15.63 | 49,501,750 |
Mar 31, 2024 | 16.15 | 16.67 | 15.98 | 16.53 | 16.53 | 35,449,821 |
Mar 30, 2024 | 16.86 | 16.86 | 16.03 | 16.15 | 16.15 | 35,740,771 |
Mar 29, 2024 | 16.26 | 16.97 | 15.64 | 16.86 | 16.86 | 54,647,945 |
Mar 28, 2024 | 15.71 | 16.31 | 15.37 | 16.26 | 16.26 | 36,560,624 |
Mar 27, 2024 | 16.20 | 16.53 | 15.44 | 15.71 | 15.71 | 46,153,635 |
Mar 26, 2024 | 15.70 | 16.44 | 15.70 | 16.20 | 16.20 | 48,345,103 |
Mar 25, 2024 | 15.19 | 15.98 | 15.06 | 15.70 | 15.70 | 38,914,215 |
Mar 24, 2024 | 14.60 | 15.25 | 14.59 | 15.19 | 15.19 | 44,414,919 |
Mar 23, 2024 | 14.38 | 14.93 | 14.25 | 14.60 | 14.60 | 30,629,625 |
Mar 22, 2024 | 14.89 | 15.07 | 14.01 | 14.38 | 14.38 | 39,502,222 |
Mar 21, 2024 | 14.75 | 15.16 | 14.48 | 14.89 | 14.89 | 41,233,355 |
Mar 20, 2024 | 13.34 | 14.75 | 12.86 | 14.75 | 14.75 | 51,904,431 |
Mar 19, 2024 | 14.86 | 15.00 | 13.06 | 13.34 | 13.34 | 58,803,121 |
Mar 18, 2024 | 15.46 | 15.50 | 14.47 | 14.86 | 14.86 | 40,886,769 |
Mar 17, 2024 | 14.87 | 15.58 | 14.13 | 15.46 | 15.46 | 47,945,678 |
Mar 16, 2024 | 16.18 | 16.27 | 14.56 | 14.87 | 14.87 | 51,179,503 |
Mar 15, 2024 | 17.27 | 17.47 | 15.08 | 16.18 | 16.18 | 88,315,817 |
Mar 14, 2024 | 18.12 | 18.20 | 16.40 | 17.27 | 17.27 | 77,002,374 |
Mar 13, 2024 | 17.75 | 18.41 | 17.54 | 18.12 | 18.12 | 72,161,535 |
Mar 12, 2024 | 18.17 | 18.19 | 16.54 | 17.75 | 17.75 | 75,411,558 |
Mar 11, 2024 | 17.00 | 18.23 | 16.40 | 18.17 | 18.17 | 98,303,552 |
Mar 10, 2024 | 17.35 | 17.77 | 16.59 | 17.00 | 17.00 | 60,028,875 |
Mar 09, 2024 | 17.33 | 17.63 | 17.07 | 17.35 | 17.35 | 60,155,054 |
Mar 08, 2024 | 17.51 | 17.87 | 16.68 | 17.33 | 17.33 | 77,724,506 |
Mar 07, 2024 | 17.19 | 17.77 | 16.59 | 17.51 | 17.51 | 83,079,057 |
Mar 06, 2024 | 16.36 | 17.24 | 15.54 | 17.19 | 17.19 | 85,899,391 |
Mar 05, 2024 | 18.16 | 18.90 | 14.50 | 16.36 | 16.36 | 225,919,217 |
Mar 04, 2024 | 16.38 | 19.07 | 15.97 | 18.16 | 18.16 | 313,492,396 |
Mar 03, 2024 | 16.97 | 17.34 | 15.60 | 16.38 | 16.38 | 113,023,144 |
Mar 02, 2024 | 15.46 | 17.03 | 15.45 | 16.97 | 16.97 | 127,494,468 |
Mar 01, 2024 | 14.22 | 16.34 | 14.17 | 15.46 | 15.46 | 154,977,917 |
Feb 29, 2024 | 13.40 | 15.41 | 13.40 | 14.23 | 14.23 | 156,355,490 |
Feb 28, 2024 | 13.26 | 14.26 | 12.59 | 13.40 | 13.40 | 97,113,931 |
Feb 27, 2024 | 13.15 | 13.57 | 12.98 | 13.26 | 13.26 | 53,697,940 |
Feb 26, 2024 | 12.83 | 13.16 | 12.42 | 13.15 | 13.15 | 39,832,755 |
Feb 25, 2024 | 12.73 | 12.94 | 12.56 | 12.83 | 12.83 | 30,374,098 |
Feb 24, 2024 | 12.45 | 12.80 | 12.27 | 12.73 | 12.73 | 27,766,376 |
Feb 23, 2024 | 12.48 | 12.75 | 12.17 | 12.44 | 12.44 | 31,973,079 |
Feb 22, 2024 | 12.35 | 12.73 | 12.08 | 12.48 | 12.48 | 30,476,956 |
Feb 21, 2024 | 12.72 | 12.74 | 11.90 | 12.35 | 12.35 | 33,814,884 |
Feb 20, 2024 | 12.94 | 13.02 | 12.19 | 12.72 | 12.72 | 41,723,648 |
Feb 19, 2024 | 12.91 | 13.06 | 12.74 | 12.94 | 12.94 | 32,011,241 |
Feb 18, 2024 | 12.73 | 13.05 | 12.67 | 12.91 | 12.91 | 34,472,614 |
Feb 17, 2024 | 13.00 | 13.00 | 12.27 | 12.73 | 12.73 | 35,282,298 |
Feb 16, 2024 | 13.09 | 13.36 | 12.70 | 13.00 | 13.00 | 62,840,434 |
Feb 15, 2024 | 12.19 | 13.59 | 12.12 | 13.09 | 13.09 | 136,555,076 |
Feb 14, 2024 | 11.93 | 12.25 | 11.90 | 12.19 | 12.19 | 39,469,147 |
Feb 13, 2024 | 12.15 | 12.20 | 11.59 | 11.93 | 11.93 | 34,203,851 |
Feb 12, 2024 | 11.72 | 12.18 | 11.55 | 12.15 | 12.15 | 31,816,049 |
Feb 11, 2024 | 11.80 | 11.98 | 11.63 | 11.72 | 11.72 | 24,118,536 |
Feb 10, 2024 | 11.85 | 11.93 | 11.57 | 11.80 | 11.80 | 27,620,927 |
Feb 09, 2024 | 11.60 | 11.86 | 11.57 | 11.85 | 11.85 | 35,092,581 |
Feb 08, 2024 | 11.46 | 11.65 | 11.45 | 11.60 | 11.60 | 26,707,039 |
Feb 07, 2024 | 11.17 | 11.54 | 11.11 | 11.46 | 11.46 | 33,959,436 |
Feb 06, 2024 | 10.92 | 11.24 | 10.90 | 11.17 | 11.17 | 25,799,360 |
Feb 05, 2024 | 10.84 | 11.05 | 10.68 | 10.93 | 10.93 | 27,755,776 |
Feb 04, 2024 | 11.19 | 11.20 | 10.81 | 10.83 | 10.83 | 26,317,487 |
Feb 03, 2024 | 11.08 | 11.29 | 11.01 | 11.19 | 11.19 | 28,177,988 |
Feb 02, 2024 | 11.13 | 11.19 | 10.91 | 11.08 | 11.08 | 35,467,736 |
Feb 01, 2024 | 10.82 | 11.29 | 10.74 | 11.13 | 11.13 | 154,299,023 |
Jan 31, 2024 | 11.11 | 12.04 | 10.72 | 10.82 | 10.82 | 116,924,765 |
Jan 30, 2024 | 11.24 | 11.40 | 11.09 | 11.11 | 11.11 | 30,284,541 |
Jan 29, 2024 | 10.82 | 11.25 | 10.75 | 11.24 | 11.24 | 28,917,223 |
Jan 28, 2024 | 10.99 | 11.12 | 10.75 | 10.82 | 10.82 | 25,871,732 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |