Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 18.96 | 19.00 | 18.60 | 18.72 | 18.72 | 15,452,562 |
May 31, 2024 | 19.29 | 19.38 | 18.98 | 19.03 | 19.03 | 18,930,031 |
May 30, 2024 | 19.91 | 19.98 | 19.21 | 19.28 | 19.28 | 28,082,861 |
May 29, 2024 | 19.31 | 20.30 | 19.21 | 19.99 | 19.99 | 40,277,951 |
May 28, 2024 | 19.24 | 19.95 | 19.16 | 19.37 | 19.37 | 22,709,290 |
May 27, 2024 | 18.95 | 19.25 | 18.94 | 19.24 | 19.24 | 11,766,769 |
May 24, 2024 | 19.06 | 19.20 | 18.88 | 18.88 | 18.88 | 13,417,480 |
May 23, 2024 | 19.40 | 19.40 | 19.02 | 19.09 | 19.09 | 22,088,290 |
May 22, 2024 | 19.63 | 20.03 | 19.59 | 19.68 | 19.68 | 20,059,901 |
May 21, 2024 | 20.45 | 20.51 | 19.56 | 19.65 | 19.65 | 32,748,672 |
May 20, 2024 | 19.90 | 20.76 | 19.80 | 20.51 | 20.51 | 43,274,735 |
May 17, 2024 | 19.27 | 19.59 | 19.08 | 19.56 | 19.56 | 15,941,937 |
May 16, 2024 | 19.85 | 19.99 | 19.20 | 19.30 | 19.30 | 23,903,782 |
May 15, 2024 | 19.78 | 20.09 | 19.63 | 19.73 | 19.73 | 24,199,307 |
May 14, 2024 | 20.31 | 20.50 | 19.71 | 19.77 | 19.77 | 30,731,050 |
May 13, 2024 | 20.20 | 20.38 | 19.74 | 20.16 | 20.16 | 26,718,805 |
May 10, 2024 | 20.24 | 20.39 | 19.66 | 20.20 | 20.20 | 26,201,950 |
May 09, 2024 | 19.32 | 20.48 | 19.32 | 20.11 | 20.11 | 36,493,208 |
May 08, 2024 | 19.70 | 19.75 | 19.16 | 19.33 | 19.33 | 24,458,190 |
May 07, 2024 | 20.18 | 20.25 | 19.71 | 19.85 | 19.85 | 27,396,581 |
May 06, 2024 | 19.35 | 20.17 | 19.00 | 19.90 | 19.90 | 35,304,306 |
Apr 30, 2024 | 19.50 | 19.64 | 19.17 | 19.17 | 19.17 | 18,811,986 |
Apr 29, 2024 | 19.66 | 19.66 | 19.21 | 19.39 | 19.39 | 26,745,084 |
Apr 26, 2024 | 18.97 | 19.62 | 18.81 | 19.56 | 19.56 | 21,877,566 |
Apr 25, 2024 | 18.90 | 19.30 | 18.68 | 19.02 | 19.02 | 16,850,382 |
Apr 24, 2024 | 18.45 | 19.02 | 18.33 | 18.97 | 18.97 | 20,649,260 |
Apr 23, 2024 | 18.94 | 19.27 | 18.29 | 18.48 | 18.48 | 30,816,252 |
Apr 22, 2024 | 19.81 | 20.32 | 19.25 | 19.27 | 19.27 | 31,646,381 |
Apr 19, 2024 | 20.70 | 21.00 | 19.60 | 19.91 | 19.91 | 49,663,420 |
Apr 18, 2024 | 20.60 | 21.25 | 20.46 | 21.09 | 21.09 | 21,558,714 |
Apr 17, 2024 | 20.35 | 20.89 | 20.21 | 20.85 | 20.85 | 21,264,554 |
Apr 16, 2024 | 20.99 | 21.19 | 20.10 | 20.22 | 20.22 | 26,963,472 |
Apr 15, 2024 | 20.95 | 21.34 | 20.45 | 21.00 | 21.00 | 31,229,975 |
Apr 12, 2024 | 21.34 | 21.82 | 20.92 | 21.30 | 21.30 | 25,016,374 |
Apr 11, 2024 | 20.54 | 22.10 | 20.34 | 21.45 | 21.45 | 44,428,967 |
Apr 10, 2024 | 21.02 | 21.45 | 20.68 | 20.93 | 20.93 | 24,182,132 |
Apr 09, 2024 | 20.60 | 21.56 | 20.45 | 21.15 | 21.15 | 29,969,105 |
Apr 08, 2024 | 21.79 | 22.08 | 20.68 | 20.88 | 20.88 | 50,716,713 |
Apr 03, 2024 | 20.51 | 22.15 | 20.38 | 21.55 | 21.55 | 60,198,555 |
Apr 02, 2024 | 19.64 | 20.62 | 19.56 | 20.50 | 20.50 | 41,833,816 |
Apr 01, 2024 | 19.70 | 20.15 | 19.49 | 19.68 | 19.68 | 25,883,490 |
Mar 29, 2024 | 19.60 | 19.75 | 19.40 | 19.51 | 19.51 | 7,071,164 |
Mar 28, 2024 | 19.05 | 19.65 | 19.05 | 19.44 | 19.44 | 15,304,592 |
Mar 27, 2024 | 19.67 | 19.80 | 19.16 | 19.17 | 19.17 | 13,762,138 |
Mar 26, 2024 | 19.61 | 19.68 | 19.30 | 19.58 | 19.58 | 13,370,106 |
Mar 25, 2024 | 19.05 | 19.98 | 19.05 | 19.62 | 19.62 | 28,363,376 |
Mar 22, 2024 | 19.77 | 19.82 | 19.05 | 19.09 | 19.09 | 20,179,783 |
Mar 21, 2024 | 19.78 | 19.88 | 19.50 | 19.81 | 19.81 | 19,015,055 |
Mar 20, 2024 | 19.71 | 19.83 | 19.47 | 19.54 | 19.54 | 21,446,529 |
Mar 19, 2024 | 19.23 | 20.18 | 19.15 | 19.85 | 19.85 | 39,023,462 |
Mar 18, 2024 | 19.04 | 19.39 | 18.82 | 19.28 | 19.28 | 37,107,880 |
Mar 15, 2024 | 17.62 | 19.05 | 17.61 | 19.01 | 19.01 | 50,946,638 |
Mar 14, 2024 | 17.81 | 17.95 | 17.59 | 17.76 | 17.76 | 16,855,874 |
Mar 13, 2024 | 17.32 | 17.92 | 17.24 | 17.63 | 17.63 | 19,571,615 |
Mar 12, 2024 | 17.60 | 17.65 | 17.25 | 17.34 | 17.34 | 13,514,259 |
Mar 11, 2024 | 17.51 | 17.87 | 17.37 | 17.60 | 17.60 | 16,425,847 |
Mar 08, 2024 | 17.28 | 17.47 | 17.13 | 17.39 | 17.39 | 17,924,762 |
Mar 07, 2024 | 16.80 | 17.70 | 16.70 | 17.13 | 17.13 | 29,818,619 |
Mar 06, 2024 | 16.60 | 16.92 | 16.40 | 16.71 | 16.71 | 9,975,842 |
Mar 05, 2024 | 16.74 | 17.11 | 16.61 | 16.67 | 16.67 | 14,198,087 |
Mar 04, 2024 | 16.93 | 17.08 | 16.67 | 16.78 | 16.78 | 9,646,668 |
Mar 01, 2024 | 16.81 | 16.94 | 16.70 | 16.90 | 16.90 | 10,854,901 |
Feb 29, 2024 | 16.21 | 16.80 | 16.16 | 16.78 | 16.78 | 12,951,068 |
Feb 28, 2024 | 16.47 | 17.03 | 16.26 | 16.28 | 16.28 | 16,614,132 |
Feb 27, 2024 | 16.11 | 16.41 | 16.06 | 16.41 | 16.41 | 9,929,746 |
Feb 26, 2024 | 16.26 | 16.42 | 16.11 | 16.15 | 16.15 | 9,952,777 |
Feb 23, 2024 | 16.21 | 16.27 | 16.06 | 16.25 | 16.25 | 9,962,690 |
Feb 22, 2024 | 16.05 | 16.24 | 16.00 | 16.22 | 16.22 | 10,082,611 |
Feb 21, 2024 | 15.95 | 16.52 | 15.91 | 16.14 | 16.14 | 14,598,059 |
Feb 20, 2024 | 16.21 | 16.24 | 15.85 | 16.02 | 16.02 | 11,906,332 |
Feb 19, 2024 | 16.67 | 16.71 | 15.95 | 16.17 | 16.17 | 20,034,550 |
Feb 08, 2024 | 16.73 | 17.12 | 16.45 | 16.47 | 16.47 | 23,876,031 |
Feb 07, 2024 | 15.41 | 16.66 | 15.40 | 16.64 | 16.64 | 26,081,643 |
Feb 06, 2024 | 14.04 | 15.45 | 13.81 | 15.37 | 15.37 | 19,529,806 |
Feb 05, 2024 | 14.23 | 14.55 | 13.50 | 14.06 | 14.06 | 19,009,710 |
Feb 02, 2024 | 15.14 | 15.34 | 13.85 | 14.66 | 14.66 | 20,874,077 |
Feb 01, 2024 | 15.20 | 15.49 | 14.97 | 15.18 | 15.18 | 8,879,349 |
Jan 31, 2024 | 15.86 | 15.97 | 15.22 | 15.25 | 15.25 | 10,113,953 |
Jan 30, 2024 | 16.24 | 16.41 | 15.88 | 15.90 | 15.90 | 5,218,714 |
Jan 29, 2024 | 16.52 | 16.71 | 16.30 | 16.35 | 16.35 | 6,075,220 |
Jan 26, 2024 | 16.50 | 16.82 | 16.45 | 16.52 | 16.52 | 7,615,249 |
Jan 25, 2024 | 16.20 | 16.65 | 16.11 | 16.56 | 16.56 | 6,702,975 |
Jan 24, 2024 | 16.12 | 16.24 | 15.66 | 16.21 | 16.21 | 6,169,855 |
Jan 23, 2024 | 15.90 | 16.11 | 15.51 | 16.05 | 16.05 | 7,203,885 |
Jan 22, 2024 | 16.52 | 16.68 | 15.76 | 15.91 | 15.91 | 8,252,280 |
Jan 19, 2024 | 16.50 | 16.80 | 16.41 | 16.59 | 16.59 | 7,021,485 |
Jan 18, 2024 | 16.55 | 16.68 | 16.16 | 16.52 | 16.52 | 9,189,584 |
Jan 17, 2024 | 16.99 | 17.13 | 16.71 | 16.73 | 16.73 | 9,928,803 |
Jan 16, 2024 | 16.84 | 16.99 | 16.60 | 16.80 | 16.80 | 5,510,528 |
Jan 15, 2024 | 16.99 | 17.07 | 16.81 | 16.90 | 16.90 | 4,104,246 |
Jan 12, 2024 | 17.01 | 17.17 | 16.97 | 16.99 | 16.99 | 4,127,100 |
Jan 11, 2024 | 16.83 | 17.15 | 16.68 | 17.04 | 17.04 | 6,447,869 |
Jan 10, 2024 | 16.64 | 17.00 | 16.53 | 16.82 | 16.82 | 6,462,584 |
Jan 09, 2024 | 16.63 | 16.74 | 16.49 | 16.66 | 16.66 | 4,708,407 |
Jan 08, 2024 | 16.92 | 17.05 | 16.61 | 16.64 | 16.64 | 5,886,921 |
Jan 05, 2024 | 17.04 | 17.26 | 16.87 | 16.95 | 16.95 | 4,798,511 |
Jan 04, 2024 | 17.24 | 17.28 | 17.00 | 17.15 | 17.15 | 4,352,835 |
Jan 03, 2024 | 17.21 | 17.33 | 17.16 | 17.29 | 17.29 | 4,566,331 |
Jan 02, 2024 | 17.25 | 17.34 | 17.15 | 17.24 | 17.24 | 5,486,407 |
Dec 29, 2023 | 17.12 | 17.28 | 17.06 | 17.18 | 17.18 | 6,419,186 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |