Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.320 | 18.580 | 17.960 | 18.420 | 18.420 | 84,301,830 |
Apr 22, 2024 | 18.680 | 18.940 | 18.020 | 18.160 | 18.160 | 105,172,961 |
Apr 19, 2024 | 18.540 | 19.100 | 18.520 | 18.620 | 18.620 | 111,513,243 |
Apr 18, 2024 | 18.640 | 18.800 | 18.360 | 18.400 | 18.400 | 98,918,975 |
Apr 17, 2024 | 18.900 | 19.160 | 18.740 | 18.820 | 18.820 | 73,149,985 |
Apr 16, 2024 | 19.120 | 19.500 | 18.960 | 19.000 | 19.000 | 66,426,411 |
Apr 15, 2024 | 18.920 | 19.500 | 18.900 | 19.380 | 19.380 | 65,831,558 |
Apr 12, 2024 | 19.420 | 19.420 | 19.000 | 19.100 | 19.100 | 73,309,413 |
Apr 11, 2024 | 18.900 | 19.640 | 18.900 | 19.360 | 19.360 | 81,419,371 |
Apr 10, 2024 | 18.760 | 19.340 | 18.620 | 19.160 | 19.160 | 84,264,578 |
Apr 09, 2024 | 19.200 | 19.360 | 18.820 | 18.860 | 18.860 | 57,020,795 |
Apr 08, 2024 | 19.220 | 19.780 | 18.960 | 19.120 | 19.120 | 104,773,900 |
Apr 05, 2024 | 19.300 | 19.400 | 18.860 | 19.300 | 19.300 | 24,463,168 |
Apr 03, 2024 | 19.200 | 19.540 | 18.980 | 19.140 | 19.140 | 77,922,947 |
Apr 02, 2024 | 18.440 | 19.180 | 18.400 | 19.160 | 19.160 | 136,460,285 |
Mar 28, 2024 | 17.740 | 18.300 | 17.500 | 18.120 | 18.120 | 69,413,138 |
Mar 27, 2024 | 17.960 | 17.960 | 17.440 | 17.600 | 17.600 | 76,985,115 |
Mar 26, 2024 | 18.460 | 18.460 | 17.560 | 17.960 | 17.960 | 68,300,872 |
Mar 25, 2024 | 17.920 | 18.200 | 17.920 | 18.020 | 18.020 | 69,906,804 |
Mar 22, 2024 | 17.500 | 17.880 | 17.120 | 17.720 | 17.720 | 236,201,897 |
Mar 21, 2024 | 18.140 | 18.500 | 17.980 | 18.220 | 18.220 | 81,779,312 |
Mar 20, 2024 | 17.840 | 18.180 | 17.620 | 18.080 | 18.080 | 78,932,911 |
Mar 19, 2024 | 17.700 | 18.100 | 17.580 | 17.720 | 17.720 | 76,966,683 |
Mar 18, 2024 | 17.360 | 17.720 | 17.320 | 17.460 | 17.460 | 61,726,115 |
Mar 15, 2024 | 17.820 | 18.020 | 17.260 | 17.480 | 17.480 | 96,733,537 |
Mar 14, 2024 | 17.800 | 18.120 | 17.580 | 17.720 | 17.720 | 113,113,268 |
Mar 13, 2024 | 17.100 | 17.820 | 17.080 | 17.580 | 17.580 | 110,255,448 |
Mar 12, 2024 | 17.260 | 17.500 | 16.960 | 17.380 | 17.380 | 154,061,219 |
Mar 11, 2024 | 18.060 | 18.080 | 17.320 | 17.320 | 17.320 | 129,260,348 |
Mar 08, 2024 | 17.320 | 18.160 | 17.320 | 17.960 | 17.960 | 150,412,702 |
Mar 07, 2024 | 16.880 | 17.560 | 16.880 | 17.200 | 17.200 | 138,202,780 |
Mar 06, 2024 | 16.700 | 16.940 | 16.600 | 16.740 | 16.740 | 81,056,644 |
Mar 05, 2024 | 16.560 | 16.940 | 16.460 | 16.660 | 16.660 | 73,455,715 |
Mar 04, 2024 | 16.480 | 16.800 | 16.400 | 16.700 | 16.700 | 132,193,532 |
Mar 01, 2024 | 16.100 | 16.360 | 16.060 | 16.160 | 16.160 | 95,070,009 |
Feb 29, 2024 | 16.320 | 16.620 | 16.060 | 16.080 | 16.080 | 101,737,093 |
Feb 28, 2024 | 16.800 | 16.940 | 16.340 | 16.440 | 16.440 | 113,325,849 |
Feb 27, 2024 | 16.700 | 17.040 | 16.580 | 16.780 | 16.780 | 142,542,335 |
Feb 26, 2024 | 16.320 | 16.800 | 16.220 | 16.800 | 16.800 | 133,715,751 |
Feb 23, 2024 | 16.380 | 16.680 | 16.120 | 16.360 | 16.360 | 194,736,536 |
Feb 22, 2024 | 15.420 | 16.340 | 15.420 | 16.280 | 16.280 | 182,025,706 |
Feb 21, 2024 | 15.500 | 15.880 | 15.380 | 15.380 | 15.380 | 122,636,010 |
Feb 20, 2024 | 15.180 | 15.700 | 15.140 | 15.580 | 15.580 | 131,816,035 |
Feb 19, 2024 | 14.760 | 15.280 | 14.660 | 15.080 | 15.080 | 117,306,483 |
Feb 16, 2024 | 14.640 | 14.820 | 14.600 | 14.620 | 14.620 | 30,691,410 |
Feb 15, 2024 | 14.520 | 14.580 | 14.380 | 14.540 | 14.540 | 10,008,313 |
Feb 14, 2024 | 14.360 | 14.680 | 14.300 | 14.520 | 14.520 | 16,665,151 |
Feb 09, 2024 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | - |
Feb 08, 2024 | 14.600 | 14.760 | 14.560 | 14.640 | 14.640 | 38,507,109 |
Feb 07, 2024 | 14.700 | 14.780 | 14.540 | 14.600 | 14.600 | 49,512,605 |
Feb 06, 2024 | 14.520 | 14.760 | 14.360 | 14.700 | 14.700 | 50,346,461 |
Feb 05, 2024 | 14.200 | 14.560 | 14.200 | 14.380 | 14.380 | 50,202,339 |
Feb 02, 2024 | 14.300 | 14.680 | 14.280 | 14.380 | 14.380 | 58,270,880 |
Feb 01, 2024 | 14.400 | 14.540 | 14.020 | 14.320 | 14.320 | 100,513,439 |
Jan 31, 2024 | 14.520 | 14.740 | 14.420 | 14.460 | 14.460 | 80,495,228 |
Jan 30, 2024 | 14.600 | 14.800 | 14.440 | 14.500 | 14.500 | 68,380,761 |
Jan 29, 2024 | 14.640 | 15.080 | 14.460 | 14.700 | 14.700 | 136,085,735 |
Jan 26, 2024 | 14.580 | 14.860 | 14.540 | 14.580 | 14.580 | 182,668,122 |
Jan 25, 2024 | 13.840 | 14.520 | 13.780 | 14.440 | 14.440 | 188,926,998 |
Jan 24, 2024 | 13.260 | 13.800 | 13.260 | 13.780 | 13.780 | 80,114,992 |
Jan 23, 2024 | 13.100 | 13.440 | 12.980 | 13.260 | 13.260 | 65,887,610 |
Jan 22, 2024 | 13.160 | 13.240 | 12.940 | 13.100 | 13.100 | 65,119,665 |
Jan 19, 2024 | 13.340 | 13.380 | 13.080 | 13.200 | 13.200 | 51,660,076 |
Jan 18, 2024 | 13.200 | 13.360 | 12.980 | 13.280 | 13.280 | 67,074,870 |
Jan 17, 2024 | 13.500 | 13.500 | 13.120 | 13.180 | 13.180 | 65,613,924 |
Jan 16, 2024 | 13.440 | 13.660 | 13.380 | 13.500 | 13.500 | 58,542,646 |
Jan 15, 2024 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | - |
Jan 12, 2024 | 13.240 | 13.600 | 13.240 | 13.460 | 13.460 | 49,680,548 |
Jan 11, 2024 | 13.400 | 13.500 | 13.200 | 13.220 | 13.220 | 56,000,223 |
Jan 10, 2024 | 13.540 | 13.740 | 13.360 | 13.360 | 13.360 | 52,416,221 |
Jan 09, 2024 | 13.460 | 13.780 | 13.260 | 13.500 | 13.500 | 94,185,676 |
Jan 08, 2024 | 13.680 | 13.900 | 13.500 | 13.680 | 13.680 | 122,265,818 |
Jan 05, 2024 | 13.360 | 13.660 | 13.240 | 13.580 | 13.580 | 87,380,726 |
Jan 04, 2024 | 13.140 | 13.420 | 13.080 | 13.360 | 13.360 | 101,359,770 |
Jan 03, 2024 | 13.080 | 13.180 | 13.000 | 13.000 | 13.000 | 66,451,059 |
Jan 02, 2024 | 13.080 | 13.220 | 12.960 | 13.200 | 13.200 | 97,608,060 |
Dec 29, 2023 | 12.900 | 13.160 | 12.760 | 13.000 | 13.000 | 82,677,242 |
Dec 28, 2023 | 12.780 | 13.020 | 12.760 | 12.980 | 12.980 | 111,633,475 |
Dec 27, 2023 | 12.560 | 12.860 | 12.400 | 12.820 | 12.820 | 95,659,983 |
Dec 22, 2023 | 12.320 | 12.520 | 12.240 | 12.420 | 12.420 | 100,573,128 |
Dec 21, 2023 | 12.440 | 12.440 | 12.240 | 12.340 | 12.340 | 33,024,742 |
Dec 20, 2023 | 12.440 | 12.560 | 12.400 | 12.440 | 12.440 | 42,366,294 |
Dec 19, 2023 | 12.300 | 12.460 | 12.280 | 12.360 | 12.360 | 51,293,604 |
Dec 18, 2023 | 12.200 | 12.320 | 12.140 | 12.260 | 12.260 | 54,201,882 |
Dec 15, 2023 | 12.160 | 12.360 | 12.040 | 12.260 | 12.260 | 120,609,856 |
Dec 14, 2023 | 12.180 | 12.200 | 11.880 | 11.980 | 11.980 | 115,519,873 |
Dec 13, 2023 | 12.280 | 12.320 | 11.960 | 12.060 | 12.060 | 117,353,687 |
Dec 12, 2023 | 12.440 | 12.560 | 12.320 | 12.420 | 12.420 | 59,554,304 |
Dec 11, 2023 | 12.560 | 12.620 | 12.380 | 12.380 | 12.380 | 49,132,510 |
Dec 08, 2023 | 12.480 | 12.780 | 12.420 | 12.540 | 12.540 | 88,245,482 |
Dec 07, 2023 | 12.620 | 12.660 | 12.280 | 12.460 | 12.460 | 134,307,624 |
Dec 06, 2023 | 12.960 | 12.960 | 12.760 | 12.800 | 12.800 | 64,054,785 |
Dec 05, 2023 | 12.940 | 13.060 | 12.820 | 12.840 | 12.840 | 92,920,205 |
Dec 04, 2023 | 12.920 | 13.120 | 12.860 | 12.860 | 12.860 | 77,723,550 |
Dec 01, 2023 | 13.080 | 13.100 | 12.820 | 12.820 | 12.820 | 100,272,098 |
Nov 30, 2023 | 12.880 | 13.160 | 12.820 | 13.060 | 13.060 | 55,044,296 |
Nov 29, 2023 | 13.000 | 13.020 | 12.800 | 12.860 | 12.860 | 75,151,882 |
Nov 28, 2023 | 12.920 | 12.940 | 12.820 | 12.840 | 12.840 | 36,572,076 |
Nov 27, 2023 | 12.960 | 13.060 | 12.780 | 12.920 | 12.920 | 68,155,850 |
Nov 24, 2023 | 12.960 | 13.080 | 12.780 | 12.860 | 12.860 | 53,510,963 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |