Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.30 | 11.31 | 11.01 | 11.01 | 11.01 | 204,083,104 |
Apr 18, 2024 | 11.29 | 11.39 | 10.81 | 11.07 | 11.07 | 237,032,849 |
Apr 17, 2024 | 11.22 | 11.40 | 10.79 | 11.29 | 11.29 | 380,368,408 |
Apr 16, 2024 | 11.51 | 12.00 | 10.89 | 11.22 | 11.22 | 522,762,304 |
Apr 15, 2024 | 11.15 | 11.75 | 10.73 | 11.51 | 11.51 | 651,155,777 |
Apr 14, 2024 | 12.93 | 12.93 | 10.07 | 11.15 | 11.15 | 944,663,075 |
Apr 13, 2024 | 14.72 | 14.97 | 12.30 | 12.93 | 12.93 | 518,377,645 |
Apr 12, 2024 | 14.80 | 14.97 | 14.55 | 14.72 | 14.72 | 165,821,830 |
Apr 11, 2024 | 14.71 | 14.75 | 14.16 | 14.80 | 14.80 | 234,055,440 |
Apr 10, 2024 | 15.34 | 15.36 | 14.66 | 14.71 | 14.71 | 212,493,767 |
Apr 09, 2024 | 15.08 | 15.49 | 14.86 | 15.34 | 15.34 | 208,223,220 |
Apr 08, 2024 | 15.10 | 15.27 | 14.89 | 15.08 | 15.08 | 151,201,104 |
Apr 07, 2024 | 14.82 | 15.19 | 14.77 | 15.10 | 15.10 | 127,980,311 |
Apr 06, 2024 | 14.92 | 14.97 | 14.47 | 14.82 | 14.82 | 227,746,365 |
Apr 05, 2024 | 14.66 | 15.20 | 14.43 | 14.92 | 14.92 | 239,471,426 |
Apr 04, 2024 | 14.88 | 15.25 | 14.43 | 14.66 | 14.66 | 252,108,963 |
Apr 03, 2024 | 15.82 | 15.82 | 14.71 | 14.88 | 14.88 | 337,273,354 |
Apr 02, 2024 | 16.63 | 16.75 | 15.49 | 15.82 | 15.82 | 321,131,435 |
Apr 01, 2024 | 16.57 | 16.75 | 16.47 | 16.63 | 16.63 | 157,494,919 |
Mar 31, 2024 | 16.93 | 17.34 | 16.53 | 16.57 | 16.57 | 220,938,189 |
Mar 30, 2024 | 16.65 | 17.08 | 16.36 | 16.93 | 16.93 | 358,731,759 |
Mar 29, 2024 | 17.17 | 17.17 | 16.56 | 16.65 | 16.65 | 350,480,937 |
Mar 28, 2024 | 16.59 | 17.68 | 16.12 | 17.17 | 17.17 | 563,676,650 |
Mar 27, 2024 | 16.55 | 16.80 | 16.22 | 16.59 | 16.59 | 378,855,082 |
Mar 26, 2024 | 15.81 | 16.70 | 15.72 | 16.55 | 16.55 | 273,210,367 |
Mar 25, 2024 | 15.46 | 15.88 | 15.38 | 15.81 | 15.81 | 176,050,546 |
Mar 24, 2024 | 15.52 | 15.84 | 15.35 | 15.46 | 15.46 | 172,956,250 |
Mar 23, 2024 | 15.74 | 16.06 | 15.08 | 15.52 | 15.52 | 276,295,674 |
Mar 22, 2024 | 15.83 | 16.20 | 15.59 | 15.74 | 15.74 | 290,549,635 |
Mar 21, 2024 | 14.77 | 15.89 | 14.55 | 15.83 | 15.83 | 419,841,793 |
Mar 20, 2024 | 15.88 | 15.99 | 14.48 | 14.77 | 14.77 | 583,791,627 |
Mar 19, 2024 | 16.62 | 16.81 | 15.65 | 15.88 | 15.88 | 324,746,184 |
Mar 18, 2024 | 16.14 | 16.77 | 15.63 | 16.62 | 16.62 | 349,472,874 |
Mar 17, 2024 | 17.08 | 17.39 | 15.78 | 16.14 | 16.14 | 459,067,327 |
Mar 16, 2024 | 18.49 | 18.70 | 16.21 | 17.08 | 17.08 | 711,499,957 |
Mar 15, 2024 | 19.01 | 19.17 | 17.60 | 18.49 | 18.49 | 601,096,518 |
Mar 14, 2024 | 18.10 | 19.01 | 17.90 | 19.01 | 19.01 | 387,276,131 |
Mar 13, 2024 | 18.48 | 18.61 | 17.33 | 18.10 | 18.10 | 460,413,447 |
Mar 12, 2024 | 17.76 | 18.68 | 17.24 | 18.48 | 18.48 | 529,415,900 |
Mar 11, 2024 | 18.10 | 18.35 | 17.40 | 17.76 | 17.76 | 348,237,547 |
Mar 10, 2024 | 18.16 | 18.82 | 18.05 | 18.10 | 18.10 | 354,950,083 |
Mar 09, 2024 | 18.73 | 18.83 | 17.45 | 18.16 | 18.16 | 440,249,110 |
Mar 08, 2024 | 19.19 | 19.57 | 18.32 | 18.73 | 18.73 | 620,577,921 |
Mar 07, 2024 | 16.35 | 19.29 | 15.70 | 19.20 | 19.20 | 756,369,915 |
Mar 06, 2024 | 16.94 | 17.46 | 14.95 | 16.35 | 16.35 | 1,007,658,647 |
Mar 05, 2024 | 16.49 | 17.43 | 16.45 | 16.94 | 16.94 | 505,363,508 |
Mar 04, 2024 | 16.57 | 16.66 | 15.64 | 16.49 | 16.49 | 328,378,489 |
Mar 03, 2024 | 15.80 | 16.57 | 15.80 | 16.57 | 16.57 | 349,571,452 |
Mar 02, 2024 | 15.31 | 15.80 | 15.23 | 15.80 | 15.80 | 283,583,683 |
Mar 01, 2024 | 15.50 | 16.58 | 14.99 | 15.31 | 15.31 | 444,487,513 |
Feb 29, 2024 | 15.17 | 15.89 | 14.75 | 15.50 | 15.50 | 423,040,151 |
Feb 28, 2024 | 15.04 | 15.50 | 14.72 | 15.17 | 15.17 | 372,886,565 |
Feb 27, 2024 | 14.01 | 15.07 | 13.90 | 15.04 | 15.04 | 319,506,550 |
Feb 26, 2024 | 14.05 | 14.08 | 13.79 | 14.01 | 14.01 | 148,050,264 |
Feb 25, 2024 | 13.44 | 14.25 | 13.20 | 14.04 | 14.04 | 237,591,716 |
Feb 24, 2024 | 13.19 | 13.56 | 13.10 | 13.44 | 13.44 | 217,140,165 |
Feb 23, 2024 | 13.47 | 13.50 | 13.11 | 13.19 | 13.19 | 219,606,154 |
Feb 22, 2024 | 14.02 | 14.02 | 13.19 | 13.47 | 13.47 | 240,359,016 |
Feb 21, 2024 | 14.51 | 14.51 | 13.60 | 14.02 | 14.02 | 263,806,290 |
Feb 20, 2024 | 14.26 | 14.54 | 14.14 | 14.51 | 14.51 | 220,281,588 |
Feb 19, 2024 | 13.87 | 14.34 | 13.78 | 14.26 | 14.26 | 178,720,346 |
Feb 18, 2024 | 13.82 | 13.94 | 13.37 | 13.87 | 13.87 | 173,441,781 |
Feb 17, 2024 | 13.92 | 14.12 | 13.55 | 13.82 | 13.82 | 206,451,858 |
Feb 16, 2024 | 13.87 | 14.08 | 13.72 | 13.92 | 13.92 | 273,384,931 |
Feb 15, 2024 | 13.97 | 14.09 | 13.67 | 13.87 | 13.87 | 251,602,962 |
Feb 14, 2024 | 13.37 | 14.08 | 13.30 | 13.97 | 13.97 | 318,258,746 |
Feb 13, 2024 | 13.11 | 13.47 | 12.81 | 13.37 | 13.37 | 225,377,450 |
Feb 12, 2024 | 13.45 | 13.83 | 13.00 | 13.10 | 13.10 | 223,209,654 |
Feb 11, 2024 | 13.52 | 13.61 | 13.40 | 13.45 | 13.45 | 136,957,699 |
Feb 10, 2024 | 12.97 | 13.71 | 12.95 | 13.52 | 13.52 | 232,861,071 |
Feb 09, 2024 | 12.91 | 13.08 | 12.75 | 12.97 | 12.97 | 177,914,784 |
Feb 08, 2024 | 12.31 | 13.00 | 12.31 | 12.91 | 12.91 | 176,364,876 |
Feb 07, 2024 | 12.25 | 12.47 | 12.23 | 12.31 | 12.31 | 132,162,737 |
Feb 06, 2024 | 12.07 | 12.36 | 11.95 | 12.25 | 12.25 | 105,504,032 |
Feb 05, 2024 | 12.20 | 12.27 | 12.06 | 12.07 | 12.07 | 85,327,721 |
Feb 04, 2024 | 12.35 | 12.41 | 12.20 | 12.20 | 12.20 | 87,155,084 |
Feb 03, 2024 | 12.23 | 12.40 | 12.22 | 12.35 | 12.35 | 124,642,317 |
Feb 02, 2024 | 12.22 | 12.38 | 12.06 | 12.23 | 12.23 | 138,775,410 |
Feb 01, 2024 | 12.61 | 12.64 | 12.13 | 12.22 | 12.22 | 174,744,734 |
Jan 31, 2024 | 12.96 | 13.03 | 12.51 | 12.61 | 12.61 | 145,599,794 |
Jan 30, 2024 | 12.68 | 13.00 | 12.64 | 12.96 | 12.96 | 127,926,594 |
Jan 29, 2024 | 13.02 | 13.14 | 12.59 | 12.68 | 12.68 | 129,591,428 |
Jan 28, 2024 | 12.96 | 13.09 | 12.72 | 13.02 | 13.02 | 103,310,310 |
Jan 27, 2024 | 12.44 | 13.11 | 12.37 | 12.97 | 12.97 | 121,552,743 |
Jan 26, 2024 | 12.64 | 12.65 | 12.24 | 12.43 | 12.43 | 115,733,066 |
Jan 25, 2024 | 12.40 | 12.66 | 12.33 | 12.64 | 12.64 | 127,801,485 |
Jan 24, 2024 | 12.37 | 12.56 | 11.76 | 12.40 | 12.40 | 194,992,825 |
Jan 23, 2024 | 12.94 | 12.96 | 12.23 | 12.38 | 12.38 | 185,364,566 |
Jan 22, 2024 | 13.24 | 13.37 | 12.94 | 12.94 | 12.94 | 108,212,334 |
Jan 21, 2024 | 13.07 | 13.25 | 12.94 | 13.24 | 13.24 | 106,807,254 |
Jan 20, 2024 | 13.07 | 13.32 | 12.54 | 13.06 | 13.06 | 182,746,277 |
Jan 19, 2024 | 13.69 | 13.82 | 12.95 | 13.07 | 13.07 | 176,279,232 |
Jan 18, 2024 | 13.88 | 13.94 | 13.60 | 13.69 | 13.69 | 161,785,649 |
Jan 17, 2024 | 13.69 | 14.26 | 13.60 | 13.88 | 13.88 | 206,706,971 |
Jan 16, 2024 | 13.39 | 13.86 | 13.39 | 13.69 | 13.69 | 215,338,702 |
Jan 15, 2024 | 13.70 | 14.15 | 13.38 | 13.39 | 13.39 | 207,640,272 |
Jan 14, 2024 | 13.37 | 13.86 | 13.02 | 13.70 | 13.70 | 178,770,831 |
Jan 13, 2024 | 14.27 | 14.62 | 13.05 | 13.37 | 13.37 | 312,850,692 |
Jan 12, 2024 | 13.89 | 14.54 | 13.72 | 14.28 | 14.28 | 317,795,983 |
Jan 11, 2024 | 12.93 | 14.20 | 12.58 | 13.89 | 13.89 | 283,809,434 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |