Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.87 | 16.70 | 15.83 | 16.57 | 16.57 | 246,911,222 |
Apr 25, 2024 | 16.44 | 16.52 | 15.90 | 16.02 | 16.02 | 169,550,634 |
Apr 24, 2024 | 16.55 | 16.59 | 16.17 | 16.29 | 16.29 | 133,948,499 |
Apr 23, 2024 | 16.70 | 16.82 | 16.28 | 16.39 | 16.39 | 131,320,818 |
Apr 22, 2024 | 16.79 | 16.97 | 16.26 | 16.68 | 16.68 | 143,364,330 |
Apr 19, 2024 | 17.06 | 17.45 | 16.70 | 17.03 | 17.03 | 164,574,749 |
Apr 18, 2024 | 17.23 | 17.48 | 16.88 | 17.11 | 17.11 | 202,221,799 |
Apr 17, 2024 | 16.68 | 17.23 | 16.67 | 17.13 | 17.13 | 182,268,293 |
Apr 16, 2024 | 17.75 | 17.76 | 16.50 | 16.52 | 16.52 | 260,367,357 |
Apr 15, 2024 | 17.90 | 18.09 | 17.52 | 17.89 | 17.89 | 146,623,534 |
Apr 12, 2024 | 18.26 | 18.60 | 17.86 | 17.95 | 17.95 | 209,584,732 |
Apr 11, 2024 | 17.40 | 18.90 | 17.30 | 18.42 | 18.42 | 298,043,175 |
Apr 10, 2024 | 17.88 | 18.08 | 17.41 | 17.52 | 17.52 | 123,504,759 |
Apr 09, 2024 | 17.85 | 17.96 | 17.54 | 17.84 | 17.84 | 133,908,390 |
Apr 08, 2024 | 17.60 | 18.25 | 17.50 | 17.93 | 17.93 | 236,940,501 |
Apr 03, 2024 | 17.60 | 17.68 | 17.30 | 17.52 | 17.52 | 135,116,852 |
Apr 02, 2024 | 17.69 | 17.88 | 17.40 | 17.70 | 17.70 | 158,537,911 |
Apr 01, 2024 | 16.82 | 17.97 | 16.82 | 17.74 | 17.74 | 240,752,271 |
Mar 29, 2024 | 17.13 | 17.13 | 16.56 | 16.80 | 16.80 | 130,329,398 |
Mar 28, 2024 | 16.98 | 17.42 | 16.88 | 17.17 | 17.17 | 182,926,439 |
Mar 27, 2024 | 17.87 | 18.10 | 16.96 | 16.99 | 16.99 | 252,114,287 |
Mar 26, 2024 | 17.54 | 18.05 | 17.42 | 17.79 | 17.79 | 193,732,581 |
Mar 25, 2024 | 17.50 | 18.39 | 17.43 | 17.67 | 17.67 | 233,949,813 |
Mar 22, 2024 | 18.01 | 18.17 | 17.56 | 17.81 | 17.81 | 240,951,166 |
Mar 21, 2024 | 17.30 | 18.45 | 16.99 | 18.26 | 18.26 | 368,905,935 |
Mar 20, 2024 | 17.17 | 17.57 | 16.84 | 17.37 | 17.37 | 234,326,800 |
Mar 19, 2024 | 17.83 | 17.83 | 17.20 | 17.27 | 17.27 | 243,022,542 |
Mar 18, 2024 | 17.10 | 17.98 | 17.08 | 17.90 | 17.90 | 319,458,107 |
Mar 15, 2024 | 16.31 | 16.85 | 16.12 | 16.83 | 16.83 | 252,848,566 |
Mar 14, 2024 | 16.82 | 17.08 | 16.26 | 16.51 | 16.51 | 274,236,829 |
Mar 13, 2024 | 15.76 | 16.97 | 15.71 | 16.72 | 16.72 | 380,260,360 |
Mar 12, 2024 | 15.39 | 16.25 | 15.20 | 15.94 | 15.94 | 400,086,111 |
Mar 11, 2024 | 14.66 | 15.24 | 14.61 | 15.10 | 15.10 | 228,852,901 |
Mar 08, 2024 | 14.82 | 14.92 | 14.51 | 14.71 | 14.71 | 155,884,020 |
Mar 07, 2024 | 14.74 | 15.30 | 14.70 | 14.92 | 14.92 | 263,347,964 |
Mar 06, 2024 | 15.09 | 15.09 | 14.66 | 14.81 | 14.81 | 225,088,066 |
Mar 05, 2024 | 14.45 | 15.30 | 14.26 | 15.03 | 15.03 | 325,472,701 |
Mar 04, 2024 | 14.66 | 14.78 | 14.42 | 14.69 | 14.69 | 179,424,143 |
Mar 01, 2024 | 14.90 | 14.90 | 14.51 | 14.78 | 14.78 | 233,596,296 |
Feb 29, 2024 | 14.20 | 14.91 | 14.14 | 14.90 | 14.90 | 250,688,821 |
Feb 28, 2024 | 15.13 | 15.18 | 14.37 | 14.39 | 14.39 | 328,918,278 |
Feb 27, 2024 | 14.85 | 15.37 | 14.79 | 15.32 | 15.32 | 315,502,973 |
Feb 26, 2024 | 14.82 | 15.20 | 14.68 | 14.85 | 14.85 | 369,167,583 |
Feb 23, 2024 | 14.12 | 14.71 | 14.02 | 14.67 | 14.67 | 359,523,583 |
Feb 22, 2024 | 13.59 | 13.89 | 13.50 | 13.82 | 13.82 | 199,645,541 |
Feb 21, 2024 | 13.00 | 14.10 | 12.90 | 13.78 | 13.78 | 298,001,662 |
Feb 20, 2024 | 13.36 | 13.36 | 12.83 | 13.10 | 13.10 | 209,971,498 |
Feb 19, 2024 | 13.69 | 13.69 | 13.24 | 13.48 | 13.48 | 173,877,532 |
Feb 08, 2024 | 13.40 | 13.64 | 13.26 | 13.58 | 13.58 | 205,852,369 |
Feb 07, 2024 | 13.00 | 13.89 | 12.80 | 13.35 | 13.35 | 274,847,988 |
Feb 06, 2024 | 11.70 | 12.94 | 11.64 | 12.88 | 12.88 | 195,077,956 |
Feb 05, 2024 | 12.25 | 12.40 | 11.60 | 11.79 | 11.79 | 176,669,930 |
Feb 02, 2024 | 12.85 | 12.97 | 12.04 | 12.35 | 12.35 | 156,375,941 |
Feb 01, 2024 | 12.80 | 13.09 | 12.55 | 12.78 | 12.78 | 135,728,733 |
Jan 31, 2024 | 13.28 | 13.39 | 12.70 | 12.80 | 12.80 | 139,095,217 |
Jan 30, 2024 | 13.52 | 13.66 | 13.18 | 13.25 | 13.25 | 98,800,835 |
Jan 29, 2024 | 14.28 | 14.34 | 13.61 | 13.66 | 13.66 | 130,883,165 |
Jan 26, 2024 | 14.20 | 14.45 | 13.90 | 14.20 | 14.20 | 149,184,632 |
Jan 25, 2024 | 13.72 | 14.50 | 13.56 | 14.34 | 14.34 | 211,084,955 |
Jan 24, 2024 | 13.85 | 14.00 | 13.40 | 13.81 | 13.81 | 131,375,634 |
Jan 23, 2024 | 13.73 | 13.94 | 13.43 | 13.76 | 13.76 | 145,122,110 |
Jan 22, 2024 | 14.36 | 14.47 | 13.60 | 13.76 | 13.76 | 147,445,041 |
Jan 19, 2024 | 14.48 | 14.64 | 14.33 | 14.38 | 14.38 | 96,513,778 |
Jan 18, 2024 | 14.08 | 14.58 | 14.00 | 14.57 | 14.57 | 189,008,889 |
Jan 17, 2024 | 14.80 | 14.90 | 14.37 | 14.38 | 14.38 | 240,792,044 |
Jan 16, 2024 | 14.70 | 15.42 | 14.62 | 15.28 | 15.28 | 309,383,914 |
Jan 15, 2024 | 14.50 | 15.05 | 14.40 | 14.79 | 14.79 | 151,141,403 |
Jan 12, 2024 | 14.66 | 14.79 | 14.55 | 14.57 | 14.57 | 114,671,736 |
Jan 11, 2024 | 14.40 | 14.92 | 14.28 | 14.76 | 14.76 | 196,055,891 |
Jan 10, 2024 | 14.68 | 14.75 | 14.33 | 14.41 | 14.41 | 179,698,202 |
Jan 09, 2024 | 14.78 | 14.98 | 14.60 | 14.81 | 14.81 | 133,350,665 |
Jan 08, 2024 | 14.80 | 14.95 | 14.45 | 14.79 | 14.79 | 165,615,799 |
Jan 05, 2024 | 15.30 | 15.41 | 14.81 | 14.89 | 14.89 | 173,385,449 |
Jan 04, 2024 | 15.78 | 15.87 | 15.26 | 15.29 | 15.29 | 173,990,423 |
Jan 03, 2024 | 16.18 | 16.22 | 15.68 | 15.79 | 15.79 | 191,319,084 |
Jan 02, 2024 | 16.74 | 16.89 | 16.24 | 16.24 | 16.24 | 199,517,802 |
Dec 29, 2023 | 16.84 | 17.25 | 16.62 | 16.83 | 16.83 | 201,342,741 |
Dec 28, 2023 | 16.95 | 17.12 | 16.66 | 16.89 | 16.89 | 206,855,544 |
Dec 27, 2023 | 17.16 | 17.38 | 16.90 | 17.05 | 17.05 | 123,841,289 |
Dec 26, 2023 | 17.35 | 17.35 | 16.85 | 17.16 | 17.16 | 132,459,492 |
Dec 25, 2023 | 16.69 | 17.35 | 16.69 | 17.33 | 17.33 | 168,989,913 |
Dec 22, 2023 | 17.11 | 17.15 | 16.59 | 16.70 | 16.70 | 152,728,754 |
Dec 21, 2023 | 16.90 | 17.32 | 16.80 | 17.07 | 17.07 | 168,735,595 |
Dec 20, 2023 | 17.60 | 17.66 | 16.91 | 16.99 | 16.99 | 186,432,194 |
Dec 19, 2023 | 17.99 | 18.05 | 17.20 | 17.54 | 17.54 | 291,769,383 |
Dec 18, 2023 | 18.01 | 18.27 | 17.85 | 18.04 | 18.04 | 161,187,586 |
Dec 15, 2023 | 18.30 | 18.57 | 18.13 | 18.18 | 18.18 | 172,808,544 |
Dec 14, 2023 | 18.85 | 19.15 | 18.12 | 18.24 | 18.24 | 297,178,547 |
Dec 13, 2023 | 18.93 | 19.38 | 18.84 | 18.89 | 18.89 | 258,255,256 |
Dec 12, 2023 | 18.91 | 19.18 | 18.67 | 18.94 | 18.94 | 239,611,148 |
Dec 11, 2023 | 18.33 | 19.05 | 18.15 | 18.99 | 18.99 | 358,271,062 |
Dec 08, 2023 | 18.72 | 19.12 | 18.30 | 18.34 | 18.34 | 333,341,631 |
Dec 07, 2023 | 19.18 | 19.55 | 18.93 | 18.93 | 18.93 | 270,691,288 |
Dec 06, 2023 | 19.20 | 19.88 | 19.10 | 19.31 | 19.31 | 360,807,876 |
Dec 05, 2023 | 19.00 | 19.37 | 18.66 | 19.03 | 19.03 | 330,121,606 |
Dec 04, 2023 | 19.19 | 20.08 | 18.95 | 19.26 | 19.26 | 439,284,962 |
Dec 01, 2023 | 20.44 | 20.45 | 19.04 | 19.18 | 19.18 | 568,628,752 |
Nov 30, 2023 | 20.60 | 21.10 | 20.16 | 20.38 | 20.38 | 485,466,956 |
Nov 29, 2023 | 21.15 | 21.18 | 20.09 | 20.70 | 20.70 | 650,309,712 |
Nov 28, 2023 | 20.57 | 21.48 | 20.05 | 21.48 | 21.48 | 926,525,429 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |