Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.780 | 16.180 | 15.700 | 16.120 | 16.120 | 18,852,943 |
Apr 25, 2024 | 15.900 | 16.200 | 15.720 | 15.800 | 15.800 | 19,527,750 |
Apr 24, 2024 | 15.940 | 16.160 | 15.820 | 16.000 | 16.000 | 16,156,776 |
Apr 23, 2024 | 15.540 | 15.880 | 15.440 | 15.860 | 15.860 | 26,334,532 |
Apr 22, 2024 | 15.240 | 15.700 | 15.240 | 15.540 | 15.540 | 23,081,411 |
Apr 19, 2024 | 15.180 | 15.460 | 15.080 | 15.200 | 15.200 | 18,604,131 |
Apr 18, 2024 | 15.440 | 15.840 | 15.080 | 15.560 | 15.560 | 16,374,449 |
Apr 17, 2024 | 15.360 | 15.780 | 15.080 | 15.280 | 15.280 | 23,829,063 |
Apr 16, 2024 | 15.600 | 15.700 | 15.320 | 15.400 | 15.400 | 20,373,055 |
Apr 15, 2024 | 15.780 | 16.200 | 15.760 | 15.800 | 15.800 | 26,352,891 |
Apr 12, 2024 | 16.720 | 16.760 | 16.100 | 16.100 | 16.100 | 29,620,888 |
Apr 11, 2024 | 16.740 | 17.120 | 16.700 | 17.000 | 17.000 | 14,107,546 |
Apr 10, 2024 | 17.340 | 17.460 | 17.020 | 17.200 | 17.200 | 10,923,276 |
Apr 09, 2024 | 17.100 | 17.500 | 16.980 | 17.340 | 17.340 | 14,247,855 |
Apr 08, 2024 | 16.920 | 17.080 | 16.580 | 16.920 | 16.920 | 20,581,275 |
Apr 05, 2024 | 17.460 | 17.660 | 16.540 | 16.880 | 16.880 | 14,864,734 |
Apr 03, 2024 | 17.280 | 17.880 | 17.280 | 17.560 | 17.560 | 29,935,645 |
Apr 02, 2024 | 17.000 | 17.320 | 16.500 | 17.320 | 17.320 | 36,369,311 |
Mar 28, 2024 | 16.920 | 17.300 | 16.520 | 16.800 | 16.800 | 39,105,779 |
Mar 27, 2024 | 17.800 | 17.840 | 17.060 | 17.080 | 17.080 | 50,378,652 |
Mar 26, 2024 | 19.580 | 19.740 | 18.920 | 18.960 | 18.960 | 23,783,967 |
Mar 25, 2024 | 19.440 | 19.520 | 18.960 | 19.400 | 19.400 | 12,500,268 |
Mar 22, 2024 | 20.500 | 20.500 | 19.200 | 19.520 | 19.520 | 14,981,907 |
Mar 21, 2024 | 20.450 | 20.950 | 20.250 | 20.650 | 20.650 | 18,011,415 |
Mar 20, 2024 | 19.840 | 20.200 | 19.700 | 20.050 | 20.050 | 10,558,900 |
Mar 19, 2024 | 19.880 | 20.150 | 19.540 | 19.840 | 19.840 | 11,208,691 |
Mar 18, 2024 | 19.360 | 20.200 | 19.140 | 20.050 | 20.050 | 16,987,096 |
Mar 15, 2024 | 19.360 | 19.660 | 19.200 | 19.600 | 19.600 | 18,812,451 |
Mar 14, 2024 | 19.620 | 20.150 | 19.340 | 19.680 | 19.680 | 12,885,395 |
Mar 13, 2024 | 20.000 | 20.000 | 19.600 | 19.740 | 19.740 | 11,097,177 |
Mar 12, 2024 | 18.980 | 20.250 | 18.740 | 20.150 | 20.150 | 29,445,856 |
Mar 11, 2024 | 18.200 | 18.880 | 18.200 | 18.800 | 18.800 | 9,760,586 |
Mar 08, 2024 | 18.180 | 18.820 | 18.160 | 18.160 | 18.160 | 13,215,902 |
Mar 07, 2024 | 18.680 | 18.920 | 18.060 | 18.160 | 18.160 | 9,073,147 |
Mar 06, 2024 | 18.320 | 18.940 | 18.020 | 18.740 | 18.740 | 18,277,382 |
Mar 05, 2024 | 18.760 | 19.000 | 18.140 | 18.300 | 18.300 | 22,394,802 |
Mar 04, 2024 | 19.960 | 19.960 | 19.060 | 19.200 | 19.200 | 13,854,601 |
Mar 01, 2024 | 19.580 | 19.720 | 19.100 | 19.660 | 19.660 | 11,532,918 |
Feb 29, 2024 | 19.520 | 20.100 | 19.480 | 19.680 | 19.680 | 27,601,873 |
Feb 28, 2024 | 20.250 | 20.400 | 19.500 | 19.600 | 19.600 | 12,214,366 |
Feb 27, 2024 | 20.750 | 20.900 | 19.700 | 20.250 | 20.250 | 25,195,276 |
Feb 26, 2024 | 21.200 | 21.850 | 21.000 | 21.000 | 21.000 | 41,320,818 |
Feb 23, 2024 | 19.820 | 20.950 | 19.760 | 20.750 | 20.750 | 35,738,630 |
Feb 22, 2024 | 19.460 | 19.960 | 19.300 | 19.900 | 19.900 | 18,546,399 |
Feb 21, 2024 | 18.820 | 19.800 | 18.680 | 19.460 | 19.460 | 21,520,594 |
Feb 20, 2024 | 18.720 | 19.160 | 18.240 | 18.840 | 18.840 | 13,498,577 |
Feb 19, 2024 | 19.200 | 19.380 | 18.400 | 18.440 | 18.440 | 14,179,848 |
Feb 16, 2024 | 17.920 | 19.440 | 17.920 | 19.340 | 19.340 | 15,973,803 |
Feb 15, 2024 | 17.880 | 18.220 | 17.700 | 18.000 | 18.000 | 15,082,723 |
Feb 14, 2024 | 18.200 | 18.200 | 17.700 | 18.000 | 18.000 | 19,553,852 |
Feb 09, 2024 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | - |
Feb 08, 2024 | 18.260 | 18.600 | 18.020 | 18.400 | 18.400 | 13,705,626 |
Feb 07, 2024 | 18.680 | 18.880 | 18.120 | 18.220 | 18.220 | 15,821,931 |
Feb 06, 2024 | 17.220 | 18.620 | 17.220 | 18.620 | 18.620 | 17,691,000 |
Feb 05, 2024 | 17.380 | 17.600 | 16.820 | 17.240 | 17.240 | 15,733,568 |
Feb 02, 2024 | 17.560 | 18.240 | 17.460 | 17.620 | 17.620 | 13,496,267 |
Feb 01, 2024 | 17.340 | 17.960 | 17.100 | 17.680 | 17.680 | 15,719,649 |
Jan 31, 2024 | 17.220 | 17.560 | 17.100 | 17.240 | 17.240 | 16,809,592 |
Jan 30, 2024 | 17.780 | 17.780 | 17.160 | 17.480 | 17.480 | 20,842,385 |
Jan 29, 2024 | 17.360 | 18.200 | 17.360 | 18.000 | 18.000 | 22,614,647 |
Jan 26, 2024 | 17.020 | 17.560 | 17.020 | 17.260 | 17.260 | 23,182,280 |
Jan 25, 2024 | 17.080 | 17.380 | 16.820 | 17.260 | 17.260 | 20,883,078 |
Jan 24, 2024 | 16.860 | 17.240 | 16.440 | 17.020 | 17.020 | 38,195,551 |
Jan 23, 2024 | 16.580 | 17.300 | 16.420 | 16.800 | 16.800 | 27,047,959 |
Jan 22, 2024 | 17.260 | 17.260 | 16.000 | 16.320 | 16.320 | 26,090,598 |
Jan 19, 2024 | 17.520 | 17.700 | 16.940 | 17.260 | 17.260 | 22,670,879 |
Jan 18, 2024 | 17.680 | 17.760 | 17.340 | 17.520 | 17.520 | 26,423,753 |
Jan 17, 2024 | 18.120 | 18.260 | 17.440 | 17.580 | 17.580 | 24,618,915 |
Jan 16, 2024 | 18.780 | 18.840 | 18.140 | 18.420 | 18.420 | 16,075,475 |
Jan 15, 2024 | 19.140 | 19.140 | 19.140 | 19.140 | 19.140 | - |
Jan 12, 2024 | 19.000 | 19.280 | 18.760 | 19.160 | 19.160 | 9,760,254 |
Jan 11, 2024 | 19.120 | 19.240 | 18.700 | 19.060 | 19.060 | 11,642,843 |
Jan 10, 2024 | 19.100 | 19.280 | 18.800 | 18.960 | 18.960 | 10,095,901 |
Jan 09, 2024 | 19.000 | 19.660 | 19.000 | 19.100 | 19.100 | 14,063,244 |
Jan 08, 2024 | 19.760 | 19.760 | 18.780 | 18.880 | 18.880 | 12,607,677 |
Jan 05, 2024 | 19.740 | 19.780 | 19.420 | 19.640 | 19.640 | 13,179,635 |
Jan 04, 2024 | 19.800 | 19.960 | 19.600 | 19.900 | 19.900 | 16,866,256 |
Jan 03, 2024 | 19.660 | 19.920 | 19.600 | 19.820 | 19.820 | 11,056,254 |
Jan 02, 2024 | 21.350 | 21.350 | 19.820 | 19.860 | 19.860 | 13,267,829 |
Dec 29, 2023 | 20.900 | 21.250 | 20.850 | 21.000 | 21.000 | 7,845,099 |
Dec 28, 2023 | 20.050 | 21.000 | 19.800 | 20.800 | 20.800 | 19,947,117 |
Dec 27, 2023 | 20.050 | 20.300 | 19.560 | 20.050 | 20.050 | 16,686,826 |
Dec 22, 2023 | 20.100 | 20.350 | 19.760 | 19.920 | 19.920 | 19,687,097 |
Dec 21, 2023 | 19.840 | 20.150 | 19.740 | 20.050 | 20.050 | 25,633,101 |
Dec 20, 2023 | 20.650 | 20.800 | 20.000 | 20.100 | 20.100 | 10,499,871 |
Dec 19, 2023 | 20.900 | 20.900 | 20.200 | 20.450 | 20.450 | 23,571,753 |
Dec 18, 2023 | 21.200 | 21.400 | 20.700 | 20.950 | 20.950 | 19,698,454 |
Dec 15, 2023 | 21.550 | 22.200 | 21.400 | 21.700 | 21.700 | 18,423,409 |
Dec 14, 2023 | 20.900 | 21.350 | 20.850 | 21.100 | 21.100 | 19,003,131 |
Dec 13, 2023 | 21.100 | 21.200 | 20.550 | 20.750 | 20.750 | 13,350,658 |
Dec 12, 2023 | 20.950 | 21.350 | 20.700 | 21.200 | 21.200 | 10,617,548 |
Dec 11, 2023 | 20.900 | 20.950 | 20.400 | 20.900 | 20.900 | 18,117,351 |
Dec 08, 2023 | 21.250 | 21.500 | 20.750 | 20.900 | 20.900 | 16,613,136 |
Dec 07, 2023 | 21.700 | 21.750 | 21.000 | 21.400 | 21.400 | 17,056,828 |
Dec 06, 2023 | 21.550 | 22.100 | 20.800 | 21.550 | 21.550 | 30,792,794 |
Dec 05, 2023 | 22.550 | 22.850 | 21.900 | 22.100 | 22.100 | 14,722,229 |
Dec 04, 2023 | 23.650 | 23.850 | 22.750 | 22.850 | 22.850 | 14,753,564 |
Dec 01, 2023 | 24.450 | 24.450 | 23.500 | 23.650 | 23.650 | 11,786,283 |
Nov 30, 2023 | 24.300 | 24.900 | 24.050 | 24.500 | 24.500 | 16,369,013 |
Nov 29, 2023 | 25.300 | 25.300 | 24.150 | 24.250 | 24.250 | 10,306,476 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |