Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 19.760 | 19.860 | 19.160 | 19.300 | 19.300 | 15,231,040 |
May 31, 2024 | 19.400 | 20.000 | 19.400 | 19.520 | 19.520 | 24,813,966 |
May 30, 2024 | 19.760 | 19.760 | 19.140 | 19.400 | 19.400 | 21,778,319 |
May 29, 2024 | 19.800 | 20.100 | 19.660 | 19.880 | 19.880 | 20,413,718 |
May 28, 2024 | 19.800 | 20.100 | 19.640 | 19.880 | 19.880 | 20,114,502 |
May 27, 2024 | 19.300 | 19.940 | 19.300 | 19.660 | 19.660 | 21,086,348 |
May 24, 2024 | 19.200 | 19.620 | 19.080 | 19.300 | 19.300 | 16,127,827 |
May 23, 2024 | 18.900 | 19.460 | 18.780 | 19.200 | 19.200 | 15,372,209 |
May 22, 2024 | 19.400 | 19.720 | 18.900 | 19.040 | 19.040 | 18,358,579 |
May 21, 2024 | 19.160 | 19.500 | 18.940 | 19.300 | 19.300 | 13,878,862 |
May 20, 2024 | 18.920 | 19.400 | 18.660 | 19.260 | 19.260 | 20,133,320 |
May 17, 2024 | 18.640 | 18.960 | 18.260 | 18.860 | 18.860 | 20,025,924 |
May 16, 2024 | 18.220 | 18.800 | 18.220 | 18.640 | 18.640 | 25,487,948 |
May 14, 2024 | 19.360 | 19.440 | 18.000 | 18.080 | 18.080 | 58,677,123 |
May 13, 2024 | 19.600 | 19.720 | 19.160 | 19.500 | 19.500 | 20,183,439 |
May 10, 2024 | 19.000 | 19.660 | 19.000 | 19.640 | 19.640 | 30,644,142 |
May 09, 2024 | 18.800 | 18.960 | 18.600 | 18.780 | 18.780 | 13,757,952 |
May 08, 2024 | 18.020 | 19.100 | 18.000 | 18.780 | 18.780 | 38,964,770 |
May 07, 2024 | 17.700 | 18.140 | 17.700 | 18.020 | 18.020 | 19,779,830 |
May 06, 2024 | 17.180 | 17.760 | 16.900 | 17.700 | 17.700 | 24,501,931 |
May 03, 2024 | 16.880 | 17.120 | 16.700 | 17.060 | 17.060 | 8,381,239 |
May 02, 2024 | 17.080 | 17.080 | 16.720 | 16.880 | 16.880 | 6,722,550 |
Apr 30, 2024 | 16.540 | 17.360 | 16.400 | 17.040 | 17.040 | 39,923,786 |
Apr 29, 2024 | 16.280 | 16.520 | 15.920 | 16.500 | 16.500 | 34,020,022 |
Apr 26, 2024 | 17.140 | 17.400 | 16.520 | 16.580 | 16.580 | 48,346,929 |
Apr 25, 2024 | 16.780 | 17.300 | 16.700 | 17.200 | 17.200 | 18,328,060 |
Apr 24, 2024 | 16.800 | 16.980 | 16.620 | 16.720 | 16.720 | 19,694,000 |
Apr 23, 2024 | 17.320 | 17.420 | 16.760 | 16.760 | 16.760 | 38,084,821 |
Apr 22, 2024 | 18.400 | 18.520 | 17.360 | 17.360 | 17.360 | 33,362,342 |
Apr 19, 2024 | 18.260 | 18.440 | 18.040 | 18.320 | 18.320 | 16,504,188 |
Apr 18, 2024 | 18.000 | 18.320 | 17.960 | 18.120 | 18.120 | 16,773,212 |
Apr 17, 2024 | 18.200 | 18.260 | 17.840 | 18.080 | 18.080 | 12,723,236 |
Apr 16, 2024 | 17.820 | 18.320 | 17.680 | 18.100 | 18.100 | 25,917,200 |
Apr 15, 2024 | 17.700 | 18.060 | 17.520 | 17.800 | 17.800 | 15,872,668 |
Apr 12, 2024 | 17.680 | 17.840 | 17.520 | 17.720 | 17.720 | 11,719,550 |
Apr 11, 2024 | 17.260 | 17.860 | 17.120 | 17.680 | 17.680 | 22,098,370 |
Apr 10, 2024 | 17.020 | 17.740 | 16.920 | 17.300 | 17.300 | 36,337,758 |
Apr 09, 2024 | 16.700 | 17.040 | 16.600 | 16.960 | 16.960 | 21,732,633 |
Apr 08, 2024 | 16.240 | 16.880 | 16.180 | 16.640 | 16.640 | 26,436,068 |
Apr 05, 2024 | 16.820 | 16.880 | 15.980 | 16.060 | 16.060 | 14,860,369 |
Apr 03, 2024 | 16.340 | 16.860 | 16.160 | 16.780 | 16.780 | 34,976,666 |
Apr 02, 2024 | 16.740 | 17.080 | 16.180 | 16.280 | 16.280 | 43,832,336 |
Mar 28, 2024 | 16.740 | 16.880 | 16.300 | 16.440 | 16.440 | 30,422,943 |
Mar 27, 2024 | 16.820 | 17.000 | 16.540 | 16.720 | 16.720 | 21,749,048 |
Mar 26, 2024 | 17.720 | 17.780 | 16.580 | 16.720 | 16.720 | 37,289,178 |
Mar 25, 2024 | 17.700 | 17.720 | 17.660 | 17.660 | 17.660 | 13,892,585 |
Mar 22, 2024 | 17.780 | 18.020 | 17.480 | 17.580 | 17.580 | 13,216,520 |
Mar 21, 2024 | 17.580 | 18.020 | 17.320 | 17.800 | 17.800 | 15,887,367 |
Mar 20, 2024 | 17.820 | 17.980 | 17.420 | 17.540 | 17.540 | 25,864,129 |
Mar 19, 2024 | 17.260 | 18.200 | 17.200 | 17.840 | 17.840 | 30,810,071 |
Mar 18, 2024 | 17.800 | 17.800 | 17.100 | 17.500 | 17.500 | 38,766,126 |
Mar 15, 2024 | 18.400 | 18.400 | 17.380 | 17.960 | 17.960 | 61,855,307 |
Mar 14, 2024 | 18.680 | 18.860 | 18.380 | 18.540 | 18.540 | 23,815,677 |
Mar 13, 2024 | 18.380 | 19.000 | 18.280 | 18.760 | 18.760 | 18,955,400 |
Mar 12, 2024 | 18.900 | 19.180 | 18.300 | 18.580 | 18.580 | 29,345,756 |
Mar 11, 2024 | 20.100 | 20.100 | 18.920 | 18.980 | 18.980 | 42,296,639 |
Mar 08, 2024 | 19.920 | 20.100 | 19.400 | 19.980 | 19.980 | 25,530,472 |
Mar 07, 2024 | 19.620 | 20.300 | 19.420 | 19.880 | 19.880 | 32,213,449 |
Mar 06, 2024 | 18.920 | 19.640 | 18.920 | 19.540 | 19.540 | 28,369,800 |
Mar 05, 2024 | 19.280 | 19.620 | 18.940 | 19.000 | 19.000 | 19,209,844 |
Mar 04, 2024 | 18.500 | 19.580 | 18.420 | 19.200 | 19.200 | 29,894,282 |
Mar 01, 2024 | 18.040 | 18.740 | 17.900 | 18.460 | 18.460 | 19,985,279 |
Feb 29, 2024 | 18.220 | 18.760 | 18.000 | 18.080 | 18.080 | 23,388,635 |
Feb 28, 2024 | 17.980 | 18.720 | 17.860 | 18.300 | 18.300 | 25,090,194 |
Feb 27, 2024 | 17.660 | 18.300 | 17.540 | 18.160 | 18.160 | 18,160,826 |
Feb 26, 2024 | 18.460 | 18.940 | 17.300 | 17.800 | 17.800 | 34,438,129 |
Feb 23, 2024 | 18.880 | 18.920 | 18.380 | 18.660 | 18.660 | 22,242,515 |
Feb 22, 2024 | 17.300 | 18.880 | 17.240 | 18.880 | 18.880 | 43,466,920 |
Feb 21, 2024 | 17.240 | 17.600 | 17.140 | 17.380 | 17.380 | 17,769,953 |
Feb 20, 2024 | 16.980 | 17.660 | 16.780 | 17.420 | 17.420 | 30,719,974 |
Feb 19, 2024 | 15.720 | 16.920 | 15.720 | 16.880 | 16.880 | 43,546,660 |
Feb 16, 2024 | 15.560 | 15.740 | 15.500 | 15.680 | 15.680 | 4,588,254 |
Feb 15, 2024 | 15.600 | 15.700 | 15.320 | 15.400 | 15.400 | 3,977,187 |
Feb 14, 2024 | 15.700 | 15.880 | 15.480 | 15.660 | 15.660 | 3,089,067 |
Feb 09, 2024 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | - |
Feb 08, 2024 | 16.000 | 16.000 | 15.620 | 15.760 | 15.760 | 17,655,178 |
Feb 07, 2024 | 15.960 | 15.960 | 15.640 | 15.900 | 15.900 | 16,319,059 |
Feb 06, 2024 | 15.980 | 16.060 | 15.580 | 15.880 | 15.880 | 18,602,050 |
Feb 05, 2024 | 16.200 | 16.200 | 15.840 | 15.960 | 15.960 | 10,798,230 |
Feb 02, 2024 | 15.760 | 16.160 | 15.500 | 15.940 | 15.940 | 13,144,418 |
Feb 01, 2024 | 16.200 | 16.200 | 15.560 | 15.680 | 15.680 | 15,218,244 |
Jan 31, 2024 | 16.140 | 16.340 | 15.880 | 16.040 | 16.040 | 15,502,853 |
Jan 30, 2024 | 16.660 | 16.700 | 16.060 | 16.140 | 16.140 | 19,508,433 |
Jan 29, 2024 | 16.280 | 16.700 | 16.140 | 16.520 | 16.520 | 22,491,003 |
Jan 26, 2024 | 16.260 | 16.460 | 16.080 | 16.280 | 16.280 | 19,203,412 |
Jan 25, 2024 | 15.680 | 16.380 | 15.540 | 16.360 | 16.360 | 21,519,479 |
Jan 24, 2024 | 14.960 | 15.740 | 14.960 | 15.660 | 15.660 | 17,127,618 |
Jan 23, 2024 | 14.680 | 15.060 | 14.680 | 14.900 | 14.900 | 13,497,182 |
Jan 22, 2024 | 15.060 | 15.120 | 14.500 | 14.720 | 14.720 | 17,336,620 |
Jan 19, 2024 | 15.420 | 15.580 | 14.920 | 15.020 | 15.020 | 19,534,680 |
Jan 18, 2024 | 15.620 | 15.620 | 15.000 | 15.360 | 15.360 | 14,818,944 |
Jan 17, 2024 | 15.940 | 16.020 | 15.420 | 15.480 | 15.480 | 13,373,954 |
Jan 16, 2024 | 16.000 | 16.200 | 15.820 | 15.940 | 15.940 | 10,357,095 |
Jan 15, 2024 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | - |
Jan 12, 2024 | 15.500 | 15.920 | 15.500 | 15.860 | 15.860 | 7,144,784 |
Jan 11, 2024 | 15.980 | 15.980 | 15.400 | 15.580 | 15.580 | 20,798,772 |
Jan 10, 2024 | 16.080 | 16.300 | 15.900 | 15.980 | 15.980 | 12,511,402 |
Jan 09, 2024 | 15.860 | 16.220 | 15.620 | 16.060 | 16.060 | 13,965,663 |
Jan 08, 2024 | 16.360 | 16.360 | 15.700 | 15.860 | 15.860 | 17,343,466 |
Jan 05, 2024 | 16.180 | 16.420 | 16.020 | 16.360 | 16.360 | 23,967,464 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |