Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 18.25 | 18.40 | 17.95 | 18.05 | 18.05 | 50,619,340 |
May 22, 2024 | 18.00 | 19.00 | 17.95 | 18.40 | 18.40 | 111,163,561 |
May 21, 2024 | 18.25 | 18.30 | 17.85 | 17.90 | 17.90 | 34,399,029 |
May 20, 2024 | 18.25 | 18.50 | 18.20 | 18.20 | 18.20 | 39,319,569 |
May 17, 2024 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | 40,435,051 |
May 16, 2024 | 18.30 | 18.70 | 18.05 | 18.60 | 18.60 | 77,899,551 |
May 15, 2024 | 17.95 | 18.45 | 17.80 | 18.15 | 18.15 | 59,651,782 |
May 14, 2024 | 17.80 | 17.90 | 17.70 | 17.75 | 17.75 | 12,361,379 |
May 13, 2024 | 17.70 | 17.80 | 17.50 | 17.75 | 17.75 | 21,979,592 |
May 10, 2024 | 17.60 | 17.60 | 17.15 | 17.50 | 17.50 | 32,942,047 |
May 09, 2024 | 17.75 | 17.90 | 17.50 | 17.50 | 17.50 | 19,223,699 |
May 08, 2024 | 17.85 | 17.95 | 17.70 | 17.70 | 17.70 | 17,055,226 |
May 07, 2024 | 17.95 | 18.15 | 17.70 | 17.85 | 17.85 | 24,920,212 |
May 06, 2024 | 18.20 | 18.25 | 18.00 | 18.00 | 18.00 | 25,989,234 |
May 03, 2024 | 18.10 | 18.25 | 17.85 | 18.25 | 18.25 | 34,659,225 |
May 02, 2024 | 18.15 | 18.20 | 17.50 | 17.90 | 17.90 | 64,897,659 |
Apr 30, 2024 | 18.45 | 18.80 | 18.30 | 18.30 | 18.30 | 51,925,461 |
Apr 29, 2024 | 18.40 | 18.55 | 18.25 | 18.40 | 18.40 | 44,848,845 |
Apr 26, 2024 | 17.55 | 18.60 | 17.50 | 18.25 | 18.25 | 86,564,855 |
Apr 25, 2024 | 17.25 | 17.60 | 17.25 | 17.45 | 17.45 | 45,001,139 |
Apr 24, 2024 | 17.05 | 17.25 | 16.80 | 17.25 | 17.25 | 69,869,801 |
Apr 23, 2024 | 17.25 | 17.80 | 17.20 | 17.35 | 17.35 | 52,910,743 |
Apr 22, 2024 | 17.25 | 17.25 | 16.75 | 16.85 | 16.85 | 37,900,857 |
Apr 19, 2024 | 17.50 | 17.85 | 16.90 | 17.15 | 17.15 | 57,096,231 |
Apr 18, 2024 | 17.55 | 17.95 | 17.55 | 17.65 | 17.65 | 27,209,407 |
Apr 17, 2024 | 17.70 | 17.80 | 17.50 | 17.55 | 17.55 | 31,826,872 |
Apr 16, 2024 | 17.85 | 17.90 | 17.45 | 17.60 | 17.60 | 42,860,181 |
Apr 15, 2024 | 17.85 | 18.15 | 17.85 | 17.90 | 17.90 | 26,616,964 |
Apr 12, 2024 | 18.05 | 18.15 | 17.85 | 17.90 | 17.90 | 34,384,568 |
Apr 11, 2024 | 18.70 | 18.70 | 18.00 | 18.15 | 18.15 | 57,963,305 |
Apr 10, 2024 | 18.90 | 19.35 | 18.70 | 18.70 | 18.70 | 57,015,374 |
Apr 09, 2024 | 18.30 | 18.95 | 18.05 | 18.90 | 18.90 | 101,851,018 |
Apr 08, 2024 | 17.70 | 18.20 | 17.60 | 18.15 | 18.15 | 28,144,765 |
Apr 03, 2024 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | 36,027,993 |
Apr 02, 2024 | 18.20 | 18.25 | 18.00 | 18.05 | 18.05 | 13,723,794 |
Apr 01, 2024 | 18.00 | 18.30 | 17.95 | 18.20 | 18.20 | 17,907,311 |
Mar 29, 2024 | 18.15 | 18.30 | 17.95 | 17.95 | 17.95 | 13,291,000 |
Mar 28, 2024 | 18.05 | 18.20 | 18.00 | 18.10 | 18.10 | 14,523,919 |
Mar 27, 2024 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | 20,060,696 |
Mar 26, 2024 | 18.35 | 18.45 | 18.00 | 18.10 | 18.10 | 20,324,589 |
Mar 25, 2024 | 18.45 | 18.45 | 18.05 | 18.40 | 18.40 | 28,156,931 |
Mar 22, 2024 | 18.35 | 18.50 | 18.10 | 18.40 | 18.40 | 40,144,350 |
Mar 21, 2024 | 18.05 | 18.35 | 18.00 | 18.20 | 18.20 | 34,805,530 |
Mar 20, 2024 | 17.90 | 18.00 | 17.70 | 17.85 | 17.85 | 24,075,591 |
Mar 19, 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 14,838,429 |
Mar 18, 2024 | 18.20 | 18.20 | 17.75 | 17.85 | 17.85 | 28,695,828 |
Mar 15, 2024 | 18.25 | 18.35 | 17.85 | 18.35 | 18.35 | 65,359,079 |
Mar 14, 2024 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 31,317,217 |
Mar 13, 2024 | 17.85 | 18.05 | 17.75 | 18.00 | 18.00 | 30,057,106 |
Mar 12, 2024 | 17.65 | 18.00 | 17.50 | 18.00 | 18.00 | 47,151,148 |
Mar 11, 2024 | 17.05 | 17.60 | 17.00 | 17.55 | 17.55 | 48,807,493 |
Mar 08, 2024 | 16.90 | 17.00 | 16.70 | 16.75 | 16.75 | 30,833,750 |
Mar 07, 2024 | 17.25 | 17.40 | 16.90 | 16.90 | 16.90 | 35,604,731 |
Mar 06, 2024 | 17.15 | 17.30 | 17.10 | 17.10 | 17.10 | 20,408,180 |
Mar 05, 2024 | 17.30 | 17.55 | 17.05 | 17.10 | 17.10 | 31,956,494 |
Mar 04, 2024 | 17.15 | 17.40 | 17.05 | 17.30 | 17.30 | 23,930,606 |
Mar 01, 2024 | 17.50 | 17.60 | 17.10 | 17.10 | 17.10 | 36,319,631 |
Feb 29, 2024 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | 27,868,019 |
Feb 27, 2024 | 17.55 | 17.55 | 17.15 | 17.25 | 17.25 | 28,767,749 |
Feb 26, 2024 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | 19,437,032 |
Feb 23, 2024 | 17.85 | 18.05 | 17.70 | 17.85 | 17.85 | 23,027,414 |
Feb 22, 2024 | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | 14,703,107 |
Feb 21, 2024 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | 22,630,960 |
Feb 20, 2024 | 18.35 | 18.40 | 18.10 | 18.10 | 18.10 | 16,882,712 |
Feb 19, 2024 | 18.05 | 18.45 | 18.00 | 18.25 | 18.25 | 29,512,731 |
Feb 16, 2024 | 17.90 | 18.05 | 17.80 | 17.90 | 17.90 | 18,546,339 |
Feb 15, 2024 | 18.20 | 18.30 | 17.70 | 17.85 | 17.85 | 34,986,794 |
Feb 05, 2024 | 17.90 | 18.15 | 17.70 | 18.05 | 18.05 | 26,708,082 |
Feb 02, 2024 | 18.05 | 18.30 | 17.95 | 18.05 | 18.05 | 26,829,189 |
Feb 01, 2024 | 18.45 | 18.60 | 17.65 | 17.80 | 17.80 | 71,045,990 |
Jan 31, 2024 | 18.55 | 18.60 | 18.25 | 18.40 | 18.40 | 27,382,719 |
Jan 30, 2024 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | 32,441,927 |
Jan 29, 2024 | 19.10 | 19.10 | 18.65 | 18.90 | 18.90 | 36,643,806 |
Jan 26, 2024 | 19.05 | 19.30 | 18.80 | 19.00 | 19.00 | 41,363,783 |
Jan 25, 2024 | 18.95 | 19.00 | 18.80 | 18.95 | 18.95 | 30,692,728 |
Jan 24, 2024 | 19.10 | 19.40 | 18.85 | 18.95 | 18.95 | 68,720,210 |
Jan 23, 2024 | 18.65 | 19.75 | 18.65 | 19.20 | 19.20 | 184,277,638 |
Jan 22, 2024 | 18.40 | 18.65 | 18.10 | 18.35 | 18.35 | 43,964,746 |
Jan 19, 2024 | 18.30 | 18.35 | 17.70 | 18.30 | 18.30 | 66,542,604 |
Jan 18, 2024 | 18.30 | 18.95 | 18.15 | 18.25 | 18.25 | 100,038,137 |
Jan 17, 2024 | 18.30 | 18.50 | 18.10 | 18.10 | 18.10 | 44,980,732 |
Jan 16, 2024 | 18.00 | 18.55 | 17.90 | 18.45 | 18.45 | 51,677,735 |
Jan 15, 2024 | 18.15 | 18.60 | 18.00 | 18.05 | 18.05 | 37,599,979 |
Jan 12, 2024 | 18.35 | 18.60 | 18.20 | 18.25 | 18.25 | 21,980,106 |
Jan 11, 2024 | 18.50 | 18.95 | 18.25 | 18.30 | 18.30 | 41,143,289 |
Jan 10, 2024 | 18.80 | 18.80 | 18.25 | 18.35 | 18.35 | 38,389,817 |
Jan 09, 2024 | 19.30 | 19.50 | 18.75 | 18.80 | 18.80 | 50,921,654 |
Jan 08, 2024 | 19.35 | 19.70 | 18.90 | 19.20 | 19.20 | 132,442,119 |
Jan 05, 2024 | 18.10 | 18.95 | 18.10 | 18.80 | 18.80 | 101,728,034 |
Jan 04, 2024 | 17.75 | 18.00 | 17.70 | 17.95 | 17.95 | 22,576,388 |
Jan 03, 2024 | 18.10 | 18.15 | 17.75 | 17.75 | 17.75 | 33,487,292 |
Jan 02, 2024 | 18.30 | 18.50 | 18.15 | 18.35 | 18.35 | 30,037,607 |
Dec 29, 2023 | 18.15 | 18.40 | 18.05 | 18.15 | 18.15 | 35,081,371 |
Dec 28, 2023 | 18.05 | 18.15 | 17.90 | 18.10 | 18.10 | 33,976,455 |
Dec 27, 2023 | 18.10 | 18.15 | 17.80 | 17.95 | 17.95 | 42,923,238 |
Dec 26, 2023 | 17.25 | 18.00 | 17.25 | 18.00 | 18.00 | 106,702,180 |
Dec 25, 2023 | 17.05 | 17.25 | 16.95 | 17.15 | 17.15 | 28,810,295 |
Dec 22, 2023 | 16.65 | 17.40 | 16.65 | 17.00 | 17.00 | 88,046,156 |
Dec 21, 2023 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 33,395,544 |
Dec 20, 2023 | 16.05 | 16.60 | 16.00 | 16.50 | 16.50 | 45,747,164 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |