Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 14.44 | 14.50 | 14.23 | 14.27 | 14.27 | 25,732,926 |
Jun 25, 2024 | 15.02 | 15.17 | 14.31 | 14.44 | 14.44 | 154,008,165 |
Jun 24, 2024 | 15.33 | 15.46 | 15.00 | 15.03 | 15.03 | 101,494,997 |
Jun 21, 2024 | 15.58 | 15.98 | 15.46 | 15.46 | 15.46 | 105,776,216 |
Jun 20, 2024 | 16.30 | 16.30 | 15.57 | 15.58 | 15.58 | 133,603,956 |
Jun 19, 2024 | 16.74 | 16.74 | 16.33 | 16.36 | 16.36 | 74,791,398 |
Jun 18, 2024 | 16.69 | 16.94 | 16.65 | 16.74 | 16.74 | 57,319,469 |
Jun 17, 2024 | 16.72 | 16.88 | 16.45 | 16.72 | 16.72 | 66,002,552 |
Jun 14, 2024 | 16.52 | 16.79 | 16.25 | 16.72 | 16.72 | 83,305,395 |
Jun 13, 2024 | 16.65 | 16.73 | 16.48 | 16.51 | 16.51 | 65,970,756 |
Jun 12, 2024 | 16.65 | 16.68 | 16.46 | 16.65 | 16.65 | 67,113,587 |
Jun 11, 2024 | 16.61 | 16.69 | 16.41 | 16.59 | 16.59 | 76,439,093 |
Jun 07, 2024 | 17.05 | 17.28 | 16.54 | 16.74 | 16.74 | 163,618,929 |
Jun 06, 2024 | 18.25 | 18.45 | 17.11 | 17.18 | 17.18 | 192,123,427 |
Jun 05, 2024 | 18.40 | 18.42 | 18.21 | 18.28 | 18.28 | 72,848,417 |
Jun 04, 2024 | 18.44 | 18.65 | 18.30 | 18.63 | 18.63 | 66,617,027 |
Jun 03, 2024 | 18.54 | 18.56 | 18.35 | 18.52 | 18.52 | 69,763,786 |
May 31, 2024 | 18.92 | 18.95 | 18.57 | 18.59 | 18.59 | 83,109,102 |
May 30, 2024 | 19.11 | 19.30 | 18.83 | 18.90 | 18.90 | 97,719,717 |
May 29, 2024 | 18.69 | 19.39 | 18.69 | 19.00 | 19.00 | 190,074,122 |
May 28, 2024 | 18.44 | 18.70 | 18.37 | 18.49 | 18.49 | 67,522,872 |
May 27, 2024 | 18.78 | 18.86 | 18.28 | 18.53 | 18.53 | 97,675,581 |
May 24, 2024 | 18.86 | 19.30 | 18.72 | 18.76 | 18.76 | 113,040,047 |
May 23, 2024 | 19.50 | 19.55 | 18.86 | 18.93 | 18.93 | 177,308,015 |
May 22, 2024 | 18.51 | 19.86 | 18.51 | 19.56 | 19.56 | 300,693,205 |
May 21, 2024 | 18.47 | 18.49 | 18.26 | 18.30 | 18.30 | 53,146,244 |
May 20, 2024 | 18.50 | 18.74 | 18.45 | 18.50 | 18.50 | 62,363,263 |
May 17, 2024 | 18.35 | 18.62 | 18.16 | 18.62 | 18.62 | 79,274,478 |
May 16, 2024 | 18.61 | 18.67 | 18.40 | 18.54 | 18.54 | 70,768,296 |
May 15, 2024 | 18.83 | 19.05 | 18.65 | 18.67 | 18.67 | 57,277,051 |
May 14, 2024 | 18.99 | 19.00 | 18.72 | 18.83 | 18.83 | 66,436,989 |
May 13, 2024 | 18.60 | 19.09 | 18.31 | 18.92 | 18.92 | 122,782,706 |
May 10, 2024 | 18.92 | 18.92 | 18.51 | 18.62 | 18.62 | 105,445,146 |
May 09, 2024 | 18.59 | 19.30 | 18.57 | 18.96 | 18.96 | 146,389,948 |
May 08, 2024 | 18.77 | 18.77 | 18.50 | 18.51 | 18.51 | 67,601,841 |
May 07, 2024 | 18.40 | 18.77 | 18.23 | 18.77 | 18.77 | 101,616,515 |
May 06, 2024 | 18.30 | 18.68 | 18.30 | 18.51 | 18.51 | 111,996,885 |
Apr 30, 2024 | 18.60 | 18.70 | 18.11 | 18.20 | 18.20 | 180,880,696 |
Apr 29, 2024 | 18.64 | 19.33 | 18.61 | 19.00 | 19.00 | 129,473,597 |
Apr 26, 2024 | 18.20 | 18.70 | 18.15 | 18.62 | 18.62 | 97,796,975 |
Apr 25, 2024 | 18.40 | 18.58 | 18.10 | 18.27 | 18.27 | 76,537,608 |
Apr 24, 2024 | 18.80 | 18.84 | 18.35 | 18.50 | 18.50 | 70,340,445 |
Apr 23, 2024 | 19.04 | 19.33 | 18.73 | 18.78 | 18.78 | 91,924,394 |
Apr 22, 2024 | 19.00 | 19.68 | 18.99 | 19.25 | 19.25 | 168,203,680 |
Apr 19, 2024 | 18.68 | 18.68 | 18.25 | 18.45 | 18.45 | 90,072,914 |
Apr 18, 2024 | 18.54 | 18.92 | 18.22 | 18.79 | 18.79 | 85,820,272 |
Apr 17, 2024 | 18.23 | 18.60 | 18.23 | 18.60 | 18.60 | 70,902,674 |
Apr 16, 2024 | 18.67 | 18.67 | 18.16 | 18.20 | 18.20 | 73,071,814 |
Apr 15, 2024 | 18.55 | 19.04 | 18.51 | 18.69 | 18.69 | 80,228,365 |
Apr 12, 2024 | 19.02 | 19.09 | 18.53 | 18.56 | 18.56 | 75,958,905 |
Apr 11, 2024 | 19.09 | 19.23 | 18.84 | 19.02 | 19.02 | 60,596,159 |
Apr 10, 2024 | 19.67 | 19.69 | 19.08 | 19.17 | 19.17 | 67,519,588 |
Apr 09, 2024 | 19.40 | 19.78 | 19.37 | 19.67 | 19.67 | 61,760,066 |
Apr 08, 2024 | 19.80 | 19.80 | 19.40 | 19.41 | 19.41 | 73,266,119 |
Apr 03, 2024 | 19.95 | 20.09 | 19.79 | 19.85 | 19.85 | 58,842,673 |
Apr 02, 2024 | 20.15 | 20.26 | 19.80 | 20.05 | 20.05 | 88,354,180 |
Apr 01, 2024 | 19.66 | 20.17 | 19.62 | 20.15 | 20.15 | 101,911,923 |
Mar 29, 2024 | 19.65 | 19.77 | 19.45 | 19.51 | 19.51 | 37,512,729 |
Mar 28, 2024 | 19.54 | 19.83 | 19.51 | 19.61 | 19.61 | 70,429,251 |
Mar 27, 2024 | 20.21 | 20.21 | 19.54 | 19.54 | 19.54 | 91,370,469 |
Mar 26, 2024 | 20.00 | 20.34 | 19.90 | 20.22 | 20.22 | 85,389,396 |
Mar 25, 2024 | 20.00 | 20.29 | 19.87 | 19.94 | 19.94 | 80,229,775 |
Mar 22, 2024 | 20.72 | 20.78 | 20.07 | 20.09 | 20.09 | 136,915,125 |
Mar 21, 2024 | 21.03 | 21.16 | 20.77 | 20.85 | 20.85 | 99,508,222 |
Mar 20, 2024 | 21.12 | 21.39 | 20.92 | 21.11 | 21.11 | 93,926,679 |
Mar 19, 2024 | 21.49 | 21.83 | 21.15 | 21.15 | 21.15 | 136,318,535 |
Mar 18, 2024 | 21.44 | 21.67 | 21.31 | 21.67 | 21.67 | 108,590,171 |
Mar 15, 2024 | 21.46 | 21.56 | 21.12 | 21.41 | 21.41 | 93,310,753 |
Mar 14, 2024 | 21.89 | 21.98 | 21.33 | 21.55 | 21.55 | 110,653,657 |
Mar 13, 2024 | 22.26 | 22.26 | 21.84 | 21.89 | 21.89 | 125,699,278 |
Mar 12, 2024 | 22.22 | 22.56 | 22.06 | 22.32 | 22.32 | 171,224,489 |
Mar 11, 2024 | 21.98 | 22.34 | 21.58 | 22.16 | 22.16 | 217,045,156 |
Mar 08, 2024 | 20.82 | 21.65 | 20.82 | 21.53 | 21.53 | 167,907,180 |
Mar 07, 2024 | 21.30 | 21.48 | 20.80 | 20.80 | 20.80 | 109,826,856 |
Mar 06, 2024 | 21.00 | 21.84 | 20.74 | 21.43 | 21.43 | 155,308,871 |
Mar 05, 2024 | 21.30 | 21.33 | 20.85 | 21.02 | 21.02 | 135,556,278 |
Mar 04, 2024 | 21.56 | 21.98 | 21.37 | 21.53 | 21.53 | 141,672,831 |
Mar 01, 2024 | 21.50 | 21.68 | 21.09 | 21.60 | 21.60 | 162,120,062 |
Feb 29, 2024 | 20.45 | 21.25 | 20.36 | 21.24 | 21.24 | 139,351,275 |
Feb 28, 2024 | 21.22 | 21.84 | 20.62 | 20.62 | 20.62 | 181,017,366 |
Feb 27, 2024 | 20.60 | 21.00 | 20.51 | 21.00 | 21.00 | 102,484,010 |
Feb 26, 2024 | 20.90 | 20.99 | 20.55 | 20.68 | 20.68 | 92,406,540 |
Feb 23, 2024 | 20.62 | 21.09 | 20.62 | 20.88 | 20.88 | 115,406,792 |
Feb 22, 2024 | 20.30 | 20.99 | 20.30 | 20.62 | 20.62 | 101,104,877 |
Feb 21, 2024 | 19.81 | 20.74 | 19.68 | 20.40 | 20.40 | 135,713,889 |
Feb 20, 2024 | 20.18 | 20.18 | 19.74 | 19.98 | 19.98 | 88,467,178 |
Feb 19, 2024 | 20.21 | 20.35 | 20.00 | 20.19 | 20.19 | 97,520,976 |
Feb 08, 2024 | 19.90 | 20.36 | 19.90 | 20.21 | 20.21 | 123,119,019 |
Feb 07, 2024 | 19.66 | 20.11 | 19.42 | 19.77 | 19.77 | 166,356,017 |
Feb 06, 2024 | 18.11 | 19.64 | 18.04 | 19.60 | 19.60 | 164,509,778 |
Feb 05, 2024 | 18.80 | 18.86 | 17.60 | 18.17 | 18.17 | 150,172,934 |
Feb 02, 2024 | 19.50 | 19.72 | 18.21 | 18.87 | 18.87 | 144,909,967 |
Feb 01, 2024 | 19.09 | 20.09 | 19.09 | 19.59 | 19.59 | 112,429,056 |
Jan 31, 2024 | 20.15 | 20.46 | 19.35 | 19.35 | 19.35 | 154,970,173 |
Jan 30, 2024 | 20.27 | 20.68 | 20.18 | 20.23 | 20.23 | 98,092,688 |
Jan 29, 2024 | 21.70 | 21.71 | 20.40 | 20.40 | 20.40 | 205,640,594 |
Jan 26, 2024 | 22.05 | 22.42 | 21.82 | 21.96 | 21.96 | 115,554,208 |
Jan 25, 2024 | 21.66 | 22.30 | 21.36 | 22.30 | 22.30 | 156,629,139 |
Jan 24, 2024 | 22.09 | 22.19 | 21.11 | 21.78 | 21.78 | 166,323,771 |
Jan 23, 2024 | 21.69 | 22.55 | 21.46 | 22.06 | 22.06 | 159,178,081 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |