Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.160 | 15.760 | 15.140 | 15.540 | 15.540 | 38,683,554 |
Apr 25, 2024 | 14.800 | 15.360 | 14.760 | 15.100 | 15.100 | 34,346,454 |
Apr 24, 2024 | 14.400 | 14.940 | 14.260 | 14.860 | 14.860 | 40,644,713 |
Apr 23, 2024 | 14.380 | 14.420 | 14.160 | 14.340 | 14.340 | 16,214,396 |
Apr 22, 2024 | 14.480 | 14.620 | 14.160 | 14.240 | 14.240 | 25,059,904 |
Apr 19, 2024 | 14.320 | 14.440 | 14.160 | 14.320 | 14.320 | 17,427,630 |
Apr 18, 2024 | 14.240 | 14.600 | 14.040 | 14.520 | 14.520 | 21,057,210 |
Apr 17, 2024 | 14.020 | 14.300 | 14.020 | 14.180 | 14.180 | 18,641,070 |
Apr 16, 2024 | 14.480 | 14.500 | 14.020 | 14.020 | 14.020 | 29,593,617 |
Apr 15, 2024 | 14.120 | 14.740 | 14.100 | 14.520 | 14.520 | 30,176,064 |
Apr 12, 2024 | 14.500 | 14.500 | 14.160 | 14.180 | 14.180 | 24,937,700 |
Apr 11, 2024 | 14.580 | 14.760 | 14.280 | 14.440 | 14.440 | 48,284,277 |
Apr 10, 2024 | 14.880 | 15.200 | 14.700 | 14.700 | 14.700 | 27,371,560 |
Apr 09, 2024 | 14.520 | 15.040 | 14.520 | 14.980 | 14.980 | 25,284,874 |
Apr 08, 2024 | 15.020 | 15.020 | 14.360 | 14.520 | 14.520 | 48,223,740 |
Apr 05, 2024 | 15.200 | 15.300 | 14.640 | 14.920 | 14.920 | 9,064,338 |
Apr 03, 2024 | 15.500 | 15.800 | 15.160 | 15.160 | 15.160 | 31,007,143 |
Apr 02, 2024 | 15.200 | 15.420 | 15.060 | 15.240 | 15.240 | 26,945,510 |
Mar 28, 2024 | 15.060 | 15.480 | 15.000 | 15.160 | 15.160 | 22,918,959 |
Mar 27, 2024 | 15.500 | 15.540 | 14.880 | 14.920 | 14.920 | 45,057,995 |
Mar 26, 2024 | 15.600 | 15.760 | 15.360 | 15.400 | 15.400 | 16,643,480 |
Mar 25, 2024 | 15.800 | 15.860 | 15.360 | 15.500 | 15.500 | 36,015,150 |
Mar 22, 2024 | 16.680 | 16.720 | 15.660 | 15.800 | 15.800 | 74,861,354 |
Mar 21, 2024 | 16.980 | 17.120 | 16.580 | 16.720 | 16.720 | 30,434,685 |
Mar 20, 2024 | 16.700 | 16.980 | 16.620 | 16.660 | 16.660 | 14,634,850 |
Mar 19, 2024 | 16.860 | 16.980 | 16.560 | 16.620 | 16.620 | 22,955,109 |
Mar 18, 2024 | 16.860 | 17.180 | 16.520 | 17.020 | 17.020 | 44,037,852 |
Mar 15, 2024 | 16.660 | 16.940 | 16.400 | 16.860 | 16.860 | 26,663,023 |
Mar 14, 2024 | 17.200 | 17.260 | 16.700 | 16.780 | 16.780 | 33,142,764 |
Mar 13, 2024 | 17.300 | 17.800 | 17.140 | 17.180 | 17.180 | 39,486,071 |
Mar 12, 2024 | 17.200 | 17.400 | 16.880 | 17.240 | 17.240 | 39,377,200 |
Mar 11, 2024 | 16.640 | 17.140 | 16.520 | 17.060 | 17.060 | 31,905,327 |
Mar 08, 2024 | 16.600 | 16.840 | 16.460 | 16.620 | 16.620 | 26,124,081 |
Mar 07, 2024 | 16.760 | 17.080 | 16.300 | 16.400 | 16.400 | 31,561,138 |
Mar 06, 2024 | 16.440 | 16.980 | 16.140 | 16.600 | 16.600 | 42,443,144 |
Mar 05, 2024 | 16.780 | 17.100 | 16.380 | 16.380 | 16.380 | 42,622,168 |
Mar 04, 2024 | 17.280 | 17.520 | 16.840 | 16.920 | 16.920 | 43,300,447 |
Mar 01, 2024 | 16.940 | 17.460 | 16.820 | 17.040 | 17.040 | 66,878,350 |
Feb 29, 2024 | 15.820 | 17.200 | 15.700 | 16.780 | 16.780 | 101,383,968 |
Feb 28, 2024 | 16.840 | 17.380 | 15.600 | 15.840 | 15.840 | 91,816,616 |
Feb 27, 2024 | 15.120 | 16.960 | 14.920 | 16.620 | 16.620 | 118,394,540 |
Feb 26, 2024 | 15.020 | 15.400 | 14.840 | 15.080 | 15.080 | 29,078,107 |
Feb 23, 2024 | 15.300 | 15.560 | 14.920 | 14.980 | 14.980 | 49,783,391 |
Feb 22, 2024 | 15.040 | 15.440 | 14.920 | 15.160 | 15.160 | 40,493,645 |
Feb 21, 2024 | 14.380 | 15.220 | 14.300 | 15.040 | 15.040 | 63,665,150 |
Feb 20, 2024 | 14.660 | 14.700 | 14.180 | 14.340 | 14.340 | 50,812,328 |
Feb 19, 2024 | 15.120 | 15.120 | 14.520 | 14.560 | 14.560 | 53,223,494 |
Feb 16, 2024 | 14.800 | 15.360 | 14.660 | 15.120 | 15.120 | 19,787,116 |
Feb 15, 2024 | 14.560 | 14.900 | 14.460 | 14.580 | 14.580 | 8,800,068 |
Feb 14, 2024 | 14.020 | 14.780 | 14.000 | 14.560 | 14.560 | 8,057,749 |
Feb 09, 2024 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | - |
Feb 08, 2024 | 14.220 | 14.740 | 14.200 | 14.440 | 14.440 | 33,665,156 |
Feb 07, 2024 | 14.940 | 15.120 | 13.940 | 14.120 | 14.120 | 106,355,424 |
Feb 06, 2024 | 14.160 | 15.500 | 14.160 | 15.340 | 15.340 | 51,667,176 |
Feb 05, 2024 | 13.980 | 14.580 | 13.880 | 14.120 | 14.120 | 38,780,358 |
Feb 02, 2024 | 14.460 | 14.660 | 13.900 | 14.080 | 14.080 | 23,718,754 |
Feb 01, 2024 | 14.080 | 14.680 | 13.920 | 14.280 | 14.280 | 26,592,861 |
Jan 31, 2024 | 14.360 | 14.740 | 14.020 | 14.080 | 14.080 | 34,781,018 |
Jan 30, 2024 | 15.140 | 15.280 | 14.340 | 14.420 | 14.420 | 52,043,598 |
Jan 29, 2024 | 15.700 | 15.860 | 14.920 | 15.400 | 15.400 | 37,690,441 |
Jan 26, 2024 | 16.400 | 16.400 | 15.440 | 15.560 | 15.560 | 41,903,234 |
Jan 25, 2024 | 15.500 | 16.360 | 15.400 | 16.040 | 16.040 | 46,491,034 |
Jan 24, 2024 | 15.540 | 15.760 | 15.100 | 15.500 | 15.500 | 36,474,397 |
Jan 23, 2024 | 15.000 | 15.620 | 14.940 | 15.200 | 15.200 | 38,350,881 |
Jan 22, 2024 | 15.680 | 15.760 | 14.740 | 15.000 | 15.000 | 47,691,724 |
Jan 19, 2024 | 16.000 | 16.460 | 15.620 | 15.620 | 15.620 | 34,460,430 |
Jan 18, 2024 | 15.880 | 16.120 | 15.620 | 15.840 | 15.840 | 38,476,529 |
Jan 17, 2024 | 16.760 | 16.820 | 15.820 | 15.900 | 15.900 | 40,816,418 |
Jan 16, 2024 | 17.060 | 17.400 | 16.660 | 16.760 | 16.760 | 27,639,721 |
Jan 15, 2024 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | - |
Jan 12, 2024 | 17.660 | 17.800 | 17.240 | 17.360 | 17.360 | 18,898,995 |
Jan 11, 2024 | 17.220 | 17.900 | 17.080 | 17.740 | 17.740 | 30,073,399 |
Jan 10, 2024 | 17.520 | 17.580 | 16.980 | 17.220 | 17.220 | 26,247,176 |
Jan 09, 2024 | 17.820 | 17.940 | 17.440 | 17.620 | 17.620 | 23,395,948 |
Jan 08, 2024 | 18.680 | 18.680 | 17.500 | 17.820 | 17.820 | 43,172,835 |
Jan 05, 2024 | 18.700 | 18.940 | 18.300 | 18.460 | 18.460 | 21,595,300 |
Jan 04, 2024 | 18.980 | 18.980 | 18.560 | 18.840 | 18.840 | 14,236,037 |
Jan 03, 2024 | 19.200 | 19.380 | 18.800 | 18.940 | 18.940 | 25,819,467 |
Jan 02, 2024 | 20.050 | 20.050 | 19.260 | 19.400 | 19.400 | 25,004,260 |
Dec 29, 2023 | 20.100 | 20.250 | 19.560 | 19.860 | 19.860 | 31,959,444 |
Dec 28, 2023 | 19.800 | 20.500 | 19.700 | 20.200 | 20.200 | 29,740,291 |
Dec 27, 2023 | 20.150 | 20.250 | 19.420 | 19.740 | 19.740 | 44,259,257 |
Dec 22, 2023 | 20.650 | 20.950 | 20.050 | 20.150 | 20.150 | 26,682,091 |
Dec 21, 2023 | 20.400 | 20.650 | 20.200 | 20.450 | 20.450 | 11,066,025 |
Dec 20, 2023 | 20.650 | 20.750 | 20.300 | 20.500 | 20.500 | 11,958,907 |
Dec 19, 2023 | 20.350 | 20.900 | 20.100 | 20.450 | 20.450 | 17,622,852 |
Dec 18, 2023 | 20.850 | 20.850 | 20.150 | 20.350 | 20.350 | 18,226,499 |
Dec 15, 2023 | 20.700 | 21.100 | 20.600 | 20.600 | 20.600 | 21,509,200 |
Dec 14, 2023 | 20.800 | 21.100 | 20.250 | 20.300 | 20.300 | 23,583,425 |
Dec 13, 2023 | 20.850 | 21.100 | 20.550 | 20.550 | 20.550 | 13,782,739 |
Dec 12, 2023 | 21.000 | 21.350 | 20.650 | 20.850 | 20.850 | 21,954,801 |
Dec 11, 2023 | 20.300 | 21.000 | 20.050 | 20.850 | 20.850 | 20,159,872 |
Dec 08, 2023 | 20.950 | 21.200 | 20.550 | 20.550 | 20.550 | 16,742,500 |
Dec 07, 2023 | 21.250 | 21.250 | 20.700 | 20.750 | 20.750 | 13,391,615 |
Dec 06, 2023 | 20.400 | 21.300 | 20.400 | 21.100 | 21.100 | 34,260,378 |
Dec 05, 2023 | 20.900 | 21.050 | 20.350 | 20.750 | 20.750 | 29,272,758 |
Dec 04, 2023 | 21.750 | 21.750 | 20.700 | 20.900 | 20.900 | 39,491,846 |
Dec 01, 2023 | 22.200 | 22.250 | 21.200 | 21.250 | 21.250 | 47,562,283 |
Nov 30, 2023 | 22.900 | 22.950 | 22.150 | 22.150 | 22.150 | 21,984,983 |
Nov 29, 2023 | 22.900 | 22.900 | 22.200 | 22.600 | 22.600 | 18,849,053 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |