Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.550 | 18.700 | 18.460 | 18.560 | 18.560 | 417,187,951 |
May 02, 2024 | 17.840 | 18.320 | 17.840 | 18.310 | 18.310 | 330,749,349 |
Apr 30, 2024 | 17.900 | 18.000 | 17.780 | 17.840 | 17.840 | 655,559,166 |
Apr 29, 2024 | 17.780 | 18.140 | 17.760 | 17.820 | 17.820 | 367,713,285 |
Apr 29, 2024 | 0.15 Dividend | |||||
Apr 26, 2024 | 17.550 | 18.020 | 17.550 | 17.900 | 17.750 | 407,601,899 |
Apr 25, 2024 | 17.350 | 17.690 | 17.350 | 17.510 | 17.363 | 240,893,326 |
Apr 24, 2024 | 17.200 | 17.460 | 17.170 | 17.430 | 17.284 | 364,930,057 |
Apr 23, 2024 | 16.900 | 17.090 | 16.840 | 17.060 | 16.917 | 334,399,778 |
Apr 22, 2024 | 16.640 | 16.880 | 16.640 | 16.710 | 16.570 | 385,186,717 |
Apr 19, 2024 | 16.410 | 16.490 | 16.270 | 16.470 | 16.332 | 254,360,072 |
Apr 18, 2024 | 16.470 | 16.740 | 16.420 | 16.630 | 16.491 | 233,224,819 |
Apr 17, 2024 | 16.490 | 16.540 | 16.380 | 16.480 | 16.342 | 813,184,002 |
Apr 16, 2024 | 16.550 | 16.680 | 16.440 | 16.490 | 16.352 | 514,127,050 |
Apr 15, 2024 | 16.700 | 16.890 | 16.700 | 16.820 | 16.679 | 332,436,979 |
Apr 12, 2024 | 17.200 | 17.260 | 16.950 | 16.970 | 16.828 | 365,681,226 |
Apr 11, 2024 | 17.160 | 17.390 | 17.050 | 17.340 | 17.195 | 372,151,039 |
Apr 10, 2024 | 17.140 | 17.430 | 17.140 | 17.390 | 17.244 | 241,889,170 |
Apr 09, 2024 | 17.000 | 17.260 | 17.000 | 17.080 | 16.937 | 130,287,957 |
Apr 08, 2024 | 16.940 | 17.150 | 16.800 | 16.970 | 16.828 | 200,519,338 |
Apr 05, 2024 | 17.000 | 17.080 | 16.710 | 16.940 | 16.798 | 230,532,156 |
Apr 03, 2024 | 17.150 | 17.150 | 16.910 | 16.940 | 16.798 | 471,759,595 |
Apr 02, 2024 | 17.000 | 17.250 | 17.000 | 17.150 | 17.006 | 496,261,016 |
Mar 28, 2024 | 16.630 | 16.950 | 16.560 | 16.750 | 16.610 | 179,881,274 |
Mar 27, 2024 | 16.750 | 16.840 | 16.560 | 16.620 | 16.481 | 504,021,414 |
Mar 26, 2024 | 16.800 | 16.960 | 16.670 | 16.840 | 16.699 | 242,545,213 |
Mar 25, 2024 | 16.730 | 16.840 | 16.650 | 16.680 | 16.540 | 828,535,739 |
Mar 22, 2024 | 16.990 | 16.990 | 16.560 | 16.710 | 16.570 | 1,134,022,866 |
Mar 21, 2024 | 16.980 | 17.210 | 16.980 | 17.100 | 16.957 | 439,043,557 |
Mar 20, 2024 | 16.800 | 16.880 | 16.640 | 16.770 | 16.629 | 253,911,377 |
Mar 19, 2024 | 16.800 | 16.920 | 16.700 | 16.750 | 16.610 | 215,202,128 |
Mar 18, 2024 | 16.920 | 17.030 | 16.860 | 16.960 | 16.818 | 194,656,206 |
Mar 15, 2024 | 16.980 | 17.040 | 16.760 | 16.950 | 16.808 | 330,559,551 |
Mar 14, 2024 | 17.320 | 17.440 | 17.100 | 17.170 | 17.026 | 616,833,825 |
Mar 13, 2024 | 17.300 | 17.450 | 17.250 | 17.320 | 17.175 | 617,441,619 |
Mar 12, 2024 | 16.910 | 17.390 | 16.830 | 17.320 | 17.175 | 411,092,698 |
Mar 11, 2024 | 16.600 | 16.840 | 16.600 | 16.790 | 16.649 | 225,373,397 |
Mar 08, 2024 | 16.480 | 16.710 | 16.480 | 16.560 | 16.421 | 272,656,127 |
Mar 07, 2024 | 16.610 | 16.730 | 16.330 | 16.420 | 16.282 | 304,578,897 |
Mar 06, 2024 | 16.350 | 16.710 | 16.290 | 16.600 | 16.461 | 300,081,377 |
Mar 05, 2024 | 16.480 | 16.600 | 16.230 | 16.300 | 16.163 | 676,077,518 |
Mar 04, 2024 | 16.770 | 16.810 | 16.620 | 16.740 | 16.600 | 352,047,294 |
Mar 01, 2024 | 16.580 | 16.800 | 16.400 | 16.720 | 16.580 | 452,944,275 |
Feb 29, 2024 | 16.600 | 16.850 | 16.600 | 16.630 | 16.491 | 112,258,275 |
Feb 28, 2024 | 16.990 | 17.020 | 16.680 | 16.680 | 16.540 | 209,706,387 |
Feb 27, 2024 | 16.790 | 16.990 | 16.600 | 16.960 | 16.818 | 201,600,462 |
Feb 26, 2024 | 16.800 | 16.920 | 16.740 | 16.770 | 16.629 | 381,195,456 |
Feb 23, 2024 | 16.800 | 17.050 | 16.800 | 16.880 | 16.739 | 379,113,911 |
Feb 22, 2024 | 16.620 | 16.920 | 16.570 | 16.920 | 16.778 | 437,260,817 |
Feb 21, 2024 | 16.360 | 16.920 | 16.300 | 16.650 | 16.510 | 362,191,294 |
Feb 20, 2024 | 16.310 | 16.440 | 16.200 | 16.380 | 16.243 | 184,979,983 |
Feb 19, 2024 | 16.460 | 16.460 | 16.290 | 16.290 | 16.153 | 254,655,211 |
Feb 16, 2024 | 16.140 | 16.560 | 16.080 | 16.500 | 16.362 | 339,327,420 |
Feb 15, 2024 | 16.000 | 16.190 | 15.880 | 16.080 | 15.945 | 111,821,027 |
Feb 14, 2024 | 15.670 | 16.060 | 15.580 | 16.020 | 15.886 | 148,668,461 |
Feb 09, 2024 | 15.880 | 15.880 | 15.880 | 15.880 | 15.747 | - |
Feb 08, 2024 | 16.140 | 16.240 | 15.950 | 16.000 | 15.866 | 215,848,103 |
Feb 07, 2024 | 16.420 | 16.570 | 16.190 | 16.200 | 16.064 | 213,129,859 |
Feb 06, 2024 | 15.700 | 16.310 | 15.700 | 16.280 | 16.144 | 808,282,257 |
Feb 05, 2024 | 15.430 | 15.830 | 15.430 | 15.630 | 15.499 | 564,432,159 |
Feb 02, 2024 | 15.880 | 16.060 | 15.580 | 15.660 | 15.529 | 482,018,510 |
Feb 01, 2024 | 15.660 | 15.950 | 15.570 | 15.740 | 15.608 | 455,771,115 |
Jan 31, 2024 | 15.830 | 15.890 | 15.560 | 15.620 | 15.489 | 349,971,375 |
Jan 30, 2024 | 16.050 | 16.050 | 15.810 | 15.830 | 15.697 | 249,140,131 |
Jan 29, 2024 | 16.200 | 16.430 | 16.170 | 16.230 | 16.094 | 216,706,047 |
Jan 26, 2024 | 16.300 | 16.400 | 16.030 | 16.100 | 15.965 | 844,648,268 |
Jan 25, 2024 | 16.150 | 16.400 | 15.970 | 16.350 | 16.213 | 443,366,611 |
Jan 24, 2024 | 15.750 | 16.130 | 15.550 | 16.060 | 15.925 | 546,118,980 |
Jan 23, 2024 | 15.140 | 15.670 | 15.140 | 15.480 | 15.350 | 787,479,261 |
Jan 22, 2024 | 15.510 | 15.510 | 14.930 | 15.110 | 14.983 | 409,948,350 |
Jan 19, 2024 | 15.550 | 15.680 | 15.350 | 15.440 | 15.311 | 530,324,886 |
Jan 18, 2024 | 15.450 | 15.610 | 15.330 | 15.530 | 15.400 | 695,132,787 |
Jan 17, 2024 | 15.910 | 15.910 | 15.330 | 15.400 | 15.271 | 587,194,679 |
Jan 16, 2024 | 16.150 | 16.350 | 15.970 | 16.000 | 15.866 | 266,675,580 |
Jan 15, 2024 | 16.370 | 16.370 | 16.370 | 16.370 | 16.233 | - |
Jan 12, 2024 | 16.330 | 16.540 | 16.300 | 16.390 | 16.253 | 251,086,507 |
Jan 11, 2024 | 16.270 | 16.610 | 16.240 | 16.460 | 16.322 | 687,918,853 |
Jan 10, 2024 | 16.250 | 16.400 | 16.180 | 16.250 | 16.114 | 171,575,584 |
Jan 09, 2024 | 16.390 | 16.570 | 16.340 | 16.340 | 16.203 | 378,125,063 |
Jan 08, 2024 | 16.700 | 16.750 | 16.290 | 16.360 | 16.223 | 236,970,949 |
Jan 05, 2024 | 16.700 | 16.900 | 16.600 | 16.680 | 16.540 | 165,704,759 |
Jan 04, 2024 | 16.810 | 16.840 | 16.660 | 16.810 | 16.669 | 155,435,833 |
Jan 03, 2024 | 16.720 | 16.810 | 16.710 | 16.790 | 16.649 | 455,797,370 |
Jan 02, 2024 | 17.280 | 17.280 | 16.870 | 16.940 | 16.798 | 211,687,554 |
Dec 29, 2023 | 17.230 | 17.250 | 17.100 | 17.190 | 17.046 | 191,767,914 |
Dec 28, 2023 | 16.800 | 17.250 | 16.800 | 17.230 | 17.086 | 536,991,024 |
Dec 27, 2023 | 16.700 | 16.830 | 16.590 | 16.760 | 16.620 | 144,053,187 |
Dec 22, 2023 | 16.840 | 17.020 | 16.410 | 16.470 | 16.332 | 240,449,710 |
Dec 21, 2023 | 16.580 | 16.810 | 16.580 | 16.780 | 16.639 | 161,895,043 |
Dec 20, 2023 | 16.790 | 16.890 | 16.690 | 16.760 | 16.620 | 874,490,854 |
Dec 19, 2023 | 16.660 | 16.720 | 16.540 | 16.630 | 16.491 | 243,998,860 |
Dec 18, 2023 | 16.860 | 16.860 | 16.710 | 16.760 | 16.620 | 863,403,982 |
Dec 15, 2023 | 16.750 | 17.110 | 16.750 | 16.940 | 16.798 | 237,209,711 |
Dec 14, 2023 | 16.560 | 16.720 | 16.440 | 16.540 | 16.401 | 805,975,469 |
Dec 13, 2023 | 16.470 | 16.470 | 16.270 | 16.360 | 16.223 | 157,262,316 |
Dec 12, 2023 | 16.370 | 16.560 | 16.290 | 16.510 | 16.372 | 473,276,553 |
Dec 11, 2023 | 16.290 | 16.410 | 16.100 | 16.340 | 16.203 | 536,724,283 |
Dec 08, 2023 | 16.500 | 16.600 | 16.380 | 16.460 | 16.322 | 363,929,355 |
Dec 07, 2023 | 16.540 | 16.540 | 16.280 | 16.470 | 16.332 | 494,626,123 |
Dec 06, 2023 | 16.500 | 16.730 | 16.370 | 16.590 | 16.451 | 419,242,811 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |