Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 16.75 | 17.30 | 16.65 | 17.10 | 17.10 | 24,549,070 |
May 23, 2024 | 16.65 | 16.90 | 16.50 | 16.80 | 16.80 | 17,509,557 |
May 22, 2024 | 16.50 | 16.75 | 16.20 | 16.60 | 16.60 | 13,326,859 |
May 21, 2024 | 16.55 | 16.80 | 16.35 | 16.45 | 16.45 | 12,074,787 |
May 17, 2024 | 16.35 | 16.60 | 16.20 | 16.40 | 16.40 | 14,330,561 |
May 16, 2024 | 16.60 | 16.80 | 16.20 | 16.30 | 16.30 | 18,693,691 |
May 15, 2024 | 16.40 | 17.30 | 16.35 | 16.55 | 16.55 | 47,643,866 |
May 14, 2024 | 16.10 | 16.45 | 15.90 | 16.35 | 16.35 | 15,247,750 |
May 13, 2024 | 16.20 | 16.25 | 15.60 | 16.00 | 16.00 | 18,010,539 |
May 10, 2024 | 15.80 | 16.30 | 15.40 | 16.20 | 16.20 | 27,538,819 |
May 09, 2024 | 16.65 | 16.85 | 15.50 | 15.70 | 15.70 | 38,517,651 |
May 08, 2024 | 16.75 | 16.90 | 16.55 | 16.65 | 16.65 | 19,918,301 |
May 07, 2024 | 17.15 | 17.30 | 16.55 | 16.65 | 16.65 | 33,593,709 |
May 06, 2024 | 17.80 | 17.90 | 17.05 | 17.15 | 17.15 | 19,781,131 |
May 03, 2024 | 17.65 | 18.35 | 17.60 | 17.70 | 17.70 | 30,173,378 |
May 02, 2024 | 17.70 | 17.80 | 17.45 | 17.55 | 17.55 | 16,018,909 |
Apr 30, 2024 | 17.95 | 18.05 | 17.55 | 17.65 | 17.65 | 14,825,829 |
Apr 29, 2024 | 18.00 | 18.40 | 17.85 | 17.90 | 17.90 | 18,472,104 |
Apr 26, 2024 | 18.00 | 18.25 | 17.85 | 17.90 | 17.90 | 22,061,677 |
Apr 25, 2024 | 18.00 | 18.25 | 17.85 | 17.90 | 17.90 | 17,280,265 |
Apr 24, 2024 | 18.15 | 18.40 | 17.85 | 17.95 | 17.95 | 24,914,753 |
Apr 23, 2024 | 17.55 | 18.35 | 17.55 | 18.15 | 18.15 | 30,476,852 |
Apr 22, 2024 | 17.65 | 17.90 | 17.40 | 17.45 | 17.45 | 15,036,853 |
Apr 19, 2024 | 17.45 | 17.60 | 17.20 | 17.50 | 17.50 | 24,734,495 |
Apr 18, 2024 | 17.85 | 18.20 | 17.55 | 17.70 | 17.70 | 21,863,487 |
Apr 16, 2024 | 17.45 | 18.05 | 17.35 | 17.75 | 17.75 | 20,695,609 |
Apr 15, 2024 | 17.95 | 17.95 | 17.35 | 17.75 | 17.75 | 24,945,819 |
Apr 12, 2024 | 18.45 | 18.75 | 18.00 | 18.15 | 18.15 | 19,705,928 |
Apr 10, 2024 | 18.70 | 18.75 | 18.40 | 18.60 | 18.60 | 17,381,368 |
Apr 09, 2024 | 18.75 | 18.85 | 18.35 | 18.70 | 18.70 | 18,945,810 |
Apr 08, 2024 | 19.10 | 19.15 | 18.40 | 18.70 | 18.70 | 20,143,564 |
Apr 05, 2024 | 19.30 | 19.30 | 18.60 | 18.95 | 18.95 | 34,829,626 |
Apr 04, 2024 | 19.30 | 19.45 | 18.85 | 19.25 | 19.25 | 42,078,351 |
Apr 03, 2024 | 18.30 | 19.55 | 18.20 | 19.10 | 19.10 | 109,818,862 |
Apr 02, 2024 | 17.80 | 18.25 | 17.45 | 18.15 | 18.15 | 43,789,706 |
Apr 01, 2024 | 16.90 | 17.90 | 16.90 | 17.80 | 17.80 | 38,452,263 |
Mar 28, 2024 | 17.00 | 17.25 | 16.65 | 16.75 | 16.75 | 28,677,512 |
Mar 27, 2024 | 17.25 | 17.40 | 16.70 | 16.80 | 16.80 | 50,677,724 |
Mar 26, 2024 | 17.90 | 17.95 | 17.10 | 17.15 | 17.15 | 32,438,689 |
Mar 22, 2024 | 17.20 | 18.05 | 17.00 | 17.85 | 17.85 | 51,996,542 |
Mar 21, 2024 | 17.00 | 17.65 | 16.90 | 17.30 | 17.30 | 41,392,172 |
Mar 20, 2024 | 17.00 | 17.15 | 16.50 | 16.65 | 16.65 | 47,030,313 |
Mar 19, 2024 | 17.30 | 17.85 | 16.60 | 16.75 | 16.75 | 44,200,900 |
Mar 18, 2024 | 17.90 | 18.00 | 17.15 | 17.35 | 17.35 | 31,561,119 |
Mar 15, 2024 | 17.85 | 18.20 | 16.95 | 17.65 | 17.65 | 55,708,887 |
Mar 14, 2024 | 16.50 | 18.30 | 16.35 | 17.70 | 17.70 | 69,225,887 |
Mar 13, 2024 | 18.65 | 19.00 | 16.10 | 16.40 | 16.40 | 86,353,738 |
Mar 12, 2024 | 19.30 | 19.50 | 18.15 | 18.55 | 18.55 | 49,959,883 |
Mar 11, 2024 | 20.20 | 20.35 | 19.05 | 19.20 | 19.20 | 30,251,191 |
Mar 07, 2024 | 19.60 | 20.45 | 19.60 | 20.15 | 20.15 | 33,567,307 |
Mar 06, 2024 | 20.40 | 20.45 | 19.25 | 19.60 | 19.60 | 39,559,613 |
Mar 05, 2024 | 20.75 | 21.00 | 20.25 | 20.40 | 20.40 | 27,941,010 |
Mar 04, 2024 | 21.70 | 21.70 | 20.65 | 20.80 | 20.80 | 21,422,587 |
Mar 01, 2024 | 21.80 | 21.90 | 20.85 | 21.00 | 21.00 | 31,977,586 |
Feb 29, 2024 | 21.40 | 21.75 | 20.65 | 21.45 | 21.45 | 48,938,935 |
Feb 28, 2024 | 22.10 | 22.80 | 20.70 | 21.25 | 21.25 | 61,378,930 |
Feb 27, 2024 | 22.70 | 22.75 | 21.75 | 21.85 | 21.85 | 34,428,659 |
Feb 26, 2024 | 23.70 | 23.85 | 22.50 | 22.65 | 22.65 | 41,304,891 |
Feb 23, 2024 | 24.00 | 24.50 | 23.35 | 23.50 | 23.50 | 66,846,374 |
Feb 22, 2024 | 23.40 | 23.90 | 22.35 | 23.75 | 23.75 | 81,787,474 |
Feb 21, 2024 | 24.00 | 24.65 | 22.75 | 23.10 | 23.10 | 118,345,104 |
Feb 20, 2024 | 24.00 | 26.05 | 23.70 | 24.75 | 24.75 | 208,357,544 |
Feb 19, 2024 | 23.60 | 24.40 | 23.00 | 23.75 | 23.75 | 125,871,675 |
Feb 16, 2024 | 21.55 | 24.40 | 21.40 | 23.50 | 23.50 | 268,383,716 |
Feb 15, 2024 | 20.25 | 22.00 | 20.10 | 21.50 | 21.50 | 95,299,345 |
Feb 14, 2024 | 19.45 | 20.40 | 19.15 | 20.05 | 20.05 | 45,438,416 |
Feb 13, 2024 | 19.95 | 20.05 | 18.80 | 19.50 | 19.50 | 49,358,422 |
Feb 12, 2024 | 21.40 | 22.50 | 19.20 | 19.65 | 19.65 | 85,380,270 |
Feb 09, 2024 | 22.10 | 22.75 | 20.30 | 21.95 | 21.95 | 144,056,788 |
Feb 08, 2024 | 21.30 | 22.20 | 20.85 | 21.80 | 21.80 | 127,706,114 |
Feb 07, 2024 | 20.00 | 21.15 | 19.95 | 20.85 | 20.85 | 71,921,501 |
Feb 06, 2024 | 19.85 | 20.05 | 19.55 | 19.85 | 19.85 | 28,335,284 |
Feb 05, 2024 | 20.15 | 20.60 | 19.60 | 19.75 | 19.75 | 44,280,959 |
Feb 02, 2024 | 20.45 | 20.90 | 19.80 | 19.90 | 19.90 | 52,368,482 |
Feb 01, 2024 | 19.90 | 20.35 | 19.85 | 20.15 | 20.15 | 32,909,067 |
Jan 31, 2024 | 20.10 | 20.60 | 19.70 | 19.85 | 19.85 | 39,269,714 |
Jan 30, 2024 | 19.55 | 20.65 | 19.25 | 20.00 | 20.00 | 65,437,702 |
Jan 29, 2024 | 19.20 | 19.75 | 18.95 | 19.45 | 19.45 | 31,421,332 |
Jan 25, 2024 | 19.35 | 19.65 | 18.80 | 19.00 | 19.00 | 29,993,655 |
Jan 24, 2024 | 19.10 | 19.40 | 18.80 | 19.25 | 19.25 | 43,946,692 |
Jan 23, 2024 | 18.50 | 19.80 | 18.35 | 18.80 | 18.80 | 84,896,927 |
Jan 19, 2024 | 21.40 | 21.60 | 19.90 | 20.30 | 20.30 | 50,465,516 |
Jan 18, 2024 | 20.45 | 21.65 | 19.35 | 21.20 | 21.20 | 52,769,717 |
Jan 17, 2024 | 20.45 | 21.75 | 20.35 | 20.45 | 20.45 | 48,383,122 |
Jan 16, 2024 | 21.20 | 21.90 | 20.35 | 21.25 | 21.25 | 52,654,363 |
Jan 15, 2024 | 22.95 | 23.15 | 20.80 | 21.00 | 21.00 | 69,263,615 |
Jan 12, 2024 | 23.90 | 23.95 | 22.60 | 22.80 | 22.80 | 53,111,916 |
Jan 11, 2024 | 24.05 | 24.80 | 23.40 | 23.80 | 23.80 | 153,938,380 |
Jan 10, 2024 | 22.10 | 24.15 | 21.75 | 23.80 | 23.80 | 233,768,614 |
Jan 09, 2024 | 22.35 | 23.10 | 21.50 | 22.00 | 22.00 | 189,284,481 |
Jan 08, 2024 | 22.05 | 23.65 | 21.70 | 23.05 | 23.05 | 243,515,889 |
Jan 05, 2024 | 19.70 | 21.85 | 19.65 | 21.65 | 21.65 | 236,293,090 |
Jan 04, 2024 | 19.00 | 19.85 | 18.90 | 19.50 | 19.50 | 56,068,684 |
Jan 03, 2024 | 19.20 | 19.25 | 18.75 | 18.85 | 18.85 | 22,824,899 |
Jan 02, 2024 | 19.30 | 19.45 | 18.65 | 19.10 | 19.10 | 48,394,222 |
Jan 01, 2024 | 18.40 | 19.55 | 18.40 | 19.35 | 19.35 | 42,163,867 |
Dec 29, 2023 | 18.60 | 18.80 | 18.15 | 18.30 | 18.30 | 36,987,606 |
Dec 28, 2023 | 19.40 | 19.40 | 18.35 | 18.50 | 18.50 | 42,659,961 |
Dec 27, 2023 | 19.45 | 20.50 | 19.05 | 19.25 | 19.25 | 44,375,642 |
Dec 26, 2023 | 19.85 | 19.85 | 19.10 | 19.35 | 19.35 | 18,360,746 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |