Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 17.95 | 17.96 | 17.50 | 17.53 | 17.53 | 36,382,297 |
May 07, 2024 | 18.09 | 18.32 | 17.91 | 18.04 | 18.04 | 40,000,550 |
May 06, 2024 | 18.27 | 18.35 | 17.97 | 18.08 | 18.08 | 44,530,858 |
Apr 30, 2024 | 18.18 | 18.19 | 17.87 | 17.99 | 17.99 | 39,251,714 |
Apr 29, 2024 | 17.38 | 18.45 | 17.36 | 18.19 | 18.19 | 81,062,916 |
Apr 26, 2024 | 16.86 | 17.48 | 16.86 | 17.36 | 17.36 | 51,041,990 |
Apr 25, 2024 | 16.97 | 17.04 | 16.78 | 16.84 | 16.84 | 29,347,645 |
Apr 24, 2024 | 16.88 | 17.16 | 16.81 | 17.07 | 17.07 | 34,699,205 |
Apr 23, 2024 | 16.93 | 17.05 | 16.70 | 16.79 | 16.79 | 29,275,992 |
Apr 22, 2024 | 17.10 | 17.26 | 16.65 | 16.88 | 16.88 | 49,480,143 |
Apr 19, 2024 | 17.74 | 17.78 | 17.27 | 17.30 | 17.30 | 53,934,610 |
Apr 18, 2024 | 18.00 | 18.48 | 17.58 | 17.97 | 17.97 | 61,928,588 |
Apr 17, 2024 | 17.62 | 18.29 | 17.62 | 18.13 | 18.13 | 53,633,953 |
Apr 16, 2024 | 18.21 | 18.25 | 17.55 | 17.58 | 17.58 | 65,736,031 |
Apr 15, 2024 | 18.08 | 18.77 | 17.91 | 18.61 | 18.61 | 63,669,975 |
Apr 12, 2024 | 17.77 | 18.29 | 17.66 | 18.09 | 18.09 | 40,459,287 |
Apr 11, 2024 | 17.57 | 18.01 | 17.53 | 17.74 | 17.74 | 27,339,975 |
Apr 10, 2024 | 18.28 | 18.28 | 17.60 | 17.68 | 17.68 | 38,135,688 |
Apr 09, 2024 | 18.14 | 18.34 | 17.86 | 18.30 | 18.30 | 36,831,404 |
Apr 08, 2024 | 18.28 | 18.40 | 18.11 | 18.14 | 18.14 | 32,927,914 |
Apr 03, 2024 | 18.66 | 18.67 | 18.24 | 18.28 | 18.28 | 32,623,251 |
Apr 02, 2024 | 18.98 | 19.11 | 18.56 | 18.68 | 18.68 | 39,916,586 |
Apr 01, 2024 | 18.98 | 19.22 | 18.91 | 19.10 | 19.10 | 41,684,156 |
Mar 29, 2024 | 18.53 | 18.78 | 18.35 | 18.90 | 18.90 | 19,415,516 |
Mar 28, 2024 | 18.08 | 18.88 | 18.08 | 18.62 | 18.62 | 51,875,498 |
Mar 27, 2024 | 18.97 | 19.00 | 18.08 | 18.13 | 18.13 | 52,836,733 |
Mar 26, 2024 | 19.60 | 19.69 | 18.86 | 18.96 | 18.96 | 72,104,691 |
Mar 25, 2024 | 19.10 | 20.48 | 19.07 | 19.57 | 19.57 | 122,292,419 |
Mar 22, 2024 | 19.54 | 19.61 | 18.94 | 19.07 | 19.07 | 63,399,984 |
Mar 21, 2024 | 19.60 | 20.03 | 19.45 | 19.64 | 19.64 | 79,986,214 |
Mar 20, 2024 | 19.34 | 19.68 | 19.29 | 19.49 | 19.49 | 46,014,121 |
Mar 19, 2024 | 19.59 | 19.68 | 19.30 | 19.31 | 19.31 | 56,463,781 |
Mar 18, 2024 | 19.54 | 19.75 | 19.33 | 19.72 | 19.72 | 64,367,700 |
Mar 15, 2024 | 19.25 | 19.57 | 19.08 | 19.50 | 19.50 | 46,827,865 |
Mar 14, 2024 | 19.80 | 19.80 | 19.06 | 19.31 | 19.31 | 67,777,577 |
Mar 13, 2024 | 20.20 | 20.27 | 19.74 | 19.82 | 19.82 | 72,575,818 |
Mar 12, 2024 | 19.84 | 20.44 | 19.60 | 20.26 | 20.26 | 104,624,487 |
Mar 11, 2024 | 19.48 | 19.86 | 19.39 | 19.84 | 19.84 | 77,208,649 |
Mar 08, 2024 | 19.52 | 20.10 | 19.29 | 20.09 | 20.09 | 90,273,854 |
Mar 07, 2024 | 19.99 | 20.27 | 19.30 | 19.45 | 19.45 | 110,763,700 |
Mar 06, 2024 | 20.78 | 20.78 | 19.84 | 20.09 | 20.09 | 170,420,518 |
Mar 05, 2024 | 18.87 | 20.98 | 18.77 | 20.98 | 20.98 | 141,801,366 |
Mar 04, 2024 | 19.24 | 19.49 | 18.78 | 19.07 | 19.07 | 69,670,093 |
Mar 01, 2024 | 18.45 | 19.17 | 18.40 | 19.05 | 19.05 | 75,387,165 |
Feb 29, 2024 | 17.79 | 18.56 | 17.70 | 18.51 | 18.51 | 55,526,226 |
Feb 28, 2024 | 18.92 | 19.05 | 17.88 | 17.88 | 17.88 | 77,366,170 |
Feb 27, 2024 | 17.95 | 19.04 | 17.81 | 18.93 | 18.93 | 84,490,073 |
Feb 26, 2024 | 18.03 | 18.25 | 17.93 | 18.06 | 18.06 | 48,745,571 |
Feb 23, 2024 | 18.20 | 18.23 | 17.80 | 18.01 | 18.01 | 50,388,983 |
Feb 22, 2024 | 17.99 | 18.28 | 17.90 | 18.19 | 18.19 | 44,958,283 |
Feb 21, 2024 | 17.80 | 18.20 | 17.65 | 17.84 | 17.84 | 42,443,469 |
Feb 20, 2024 | 17.90 | 17.90 | 17.62 | 17.82 | 17.82 | 36,382,163 |
Feb 19, 2024 | 18.49 | 18.49 | 17.71 | 18.12 | 18.12 | 75,766,826 |
Feb 08, 2024 | 16.93 | 17.50 | 16.93 | 17.50 | 17.50 | 52,757,477 |
Feb 07, 2024 | 16.50 | 17.06 | 16.31 | 16.92 | 16.92 | 47,581,069 |
Feb 06, 2024 | 15.50 | 16.65 | 15.41 | 16.52 | 16.52 | 45,587,987 |
Feb 05, 2024 | 15.78 | 16.27 | 15.03 | 15.75 | 15.75 | 43,489,760 |
Feb 02, 2024 | 16.30 | 16.55 | 15.52 | 15.89 | 15.89 | 38,633,549 |
Feb 01, 2024 | 15.56 | 16.60 | 15.42 | 16.40 | 16.40 | 45,337,460 |
Jan 31, 2024 | 16.25 | 16.30 | 15.54 | 15.54 | 15.54 | 35,220,922 |
Jan 30, 2024 | 16.40 | 16.84 | 16.20 | 16.30 | 16.30 | 23,420,050 |
Jan 29, 2024 | 17.23 | 17.29 | 16.48 | 16.50 | 16.50 | 32,335,616 |
Jan 26, 2024 | 17.20 | 17.53 | 17.15 | 17.23 | 17.23 | 34,350,657 |
Jan 25, 2024 | 16.80 | 17.30 | 16.71 | 17.28 | 17.28 | 38,125,982 |
Jan 24, 2024 | 16.86 | 16.95 | 16.21 | 16.84 | 16.84 | 31,681,425 |
Jan 23, 2024 | 16.50 | 16.95 | 16.25 | 16.84 | 16.84 | 34,840,932 |
Jan 22, 2024 | 17.13 | 17.19 | 16.36 | 16.55 | 16.55 | 30,322,484 |
Jan 19, 2024 | 17.00 | 17.18 | 16.91 | 17.12 | 17.12 | 29,868,107 |
Jan 18, 2024 | 16.68 | 17.08 | 16.46 | 17.06 | 17.06 | 34,535,575 |
Jan 17, 2024 | 17.02 | 17.08 | 16.74 | 16.74 | 16.74 | 22,762,729 |
Jan 16, 2024 | 16.99 | 17.10 | 16.79 | 17.02 | 17.02 | 27,944,800 |
Jan 15, 2024 | 16.86 | 17.17 | 16.71 | 17.00 | 17.00 | 33,600,962 |
Jan 12, 2024 | 17.76 | 17.80 | 16.95 | 16.99 | 16.99 | 59,871,061 |
Jan 11, 2024 | 16.40 | 16.93 | 16.35 | 16.83 | 16.83 | 26,535,644 |
Jan 10, 2024 | 16.50 | 16.65 | 16.05 | 16.39 | 16.39 | 29,961,584 |
Jan 09, 2024 | 16.88 | 17.06 | 16.37 | 16.55 | 16.55 | 39,395,731 |
Jan 08, 2024 | 17.05 | 17.10 | 16.83 | 16.87 | 16.87 | 22,032,582 |
Jan 05, 2024 | 17.42 | 17.59 | 16.89 | 17.01 | 17.01 | 31,139,902 |
Jan 04, 2024 | 17.76 | 17.78 | 17.34 | 17.51 | 17.51 | 25,121,882 |
Jan 03, 2024 | 17.97 | 18.20 | 17.70 | 17.80 | 17.80 | 22,704,767 |
Jan 02, 2024 | 18.42 | 18.48 | 17.95 | 17.99 | 17.99 | 29,389,426 |
Dec 29, 2023 | 18.18 | 18.60 | 18.08 | 18.45 | 18.45 | 25,012,281 |
Dec 28, 2023 | 17.69 | 18.32 | 17.57 | 18.21 | 18.21 | 32,833,731 |
Dec 27, 2023 | 17.64 | 17.85 | 17.60 | 17.69 | 17.69 | 20,145,295 |
Dec 26, 2023 | 18.01 | 18.01 | 17.55 | 17.65 | 17.65 | 21,596,723 |
Dec 25, 2023 | 17.78 | 18.19 | 17.78 | 18.01 | 18.01 | 17,121,081 |
Dec 22, 2023 | 18.21 | 18.25 | 17.70 | 17.81 | 17.81 | 27,722,353 |
Dec 21, 2023 | 17.98 | 18.33 | 17.83 | 18.26 | 18.26 | 25,501,816 |
Dec 20, 2023 | 18.80 | 18.80 | 17.91 | 17.92 | 17.92 | 38,256,214 |
Dec 19, 2023 | 18.58 | 18.80 | 18.41 | 18.77 | 18.77 | 17,120,205 |
Dec 18, 2023 | 18.62 | 18.78 | 18.46 | 18.54 | 18.54 | 18,330,412 |
Dec 15, 2023 | 19.11 | 19.13 | 18.70 | 18.71 | 18.71 | 33,486,049 |
Dec 14, 2023 | 19.27 | 19.54 | 18.97 | 19.06 | 19.06 | 23,970,665 |
Dec 13, 2023 | 19.66 | 19.74 | 19.09 | 19.15 | 19.15 | 34,160,372 |
Dec 12, 2023 | 19.89 | 20.09 | 19.67 | 19.73 | 19.73 | 23,698,554 |
Dec 11, 2023 | 19.70 | 19.92 | 19.33 | 19.89 | 19.89 | 34,400,125 |
Dec 08, 2023 | 19.52 | 20.15 | 19.46 | 19.85 | 19.85 | 53,773,478 |
Dec 07, 2023 | 18.93 | 19.59 | 18.93 | 19.31 | 19.31 | 34,703,160 |
Dec 06, 2023 | 19.10 | 19.23 | 18.88 | 18.90 | 18.90 | 27,239,102 |
Dec 05, 2023 | 19.43 | 19.43 | 19.08 | 19.10 | 19.10 | 22,013,798 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |