Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 18.30 | 18.40 | 18.00 | 18.07 | 18.07 | 73,760,813 |
May 28, 2024 | 18.24 | 18.45 | 18.17 | 18.32 | 18.32 | 63,370,743 |
May 27, 2024 | 17.95 | 18.28 | 17.91 | 18.23 | 18.23 | 77,831,883 |
May 24, 2024 | 18.06 | 18.19 | 17.87 | 17.89 | 17.89 | 62,661,101 |
May 23, 2024 | 18.14 | 18.20 | 17.94 | 18.11 | 18.11 | 62,714,770 |
May 22, 2024 | 18.03 | 18.30 | 17.98 | 18.18 | 18.18 | 77,406,525 |
May 21, 2024 | 17.82 | 18.10 | 17.73 | 18.03 | 18.03 | 68,514,025 |
May 20, 2024 | 17.71 | 18.10 | 17.67 | 17.86 | 17.86 | 97,584,598 |
May 17, 2024 | 17.42 | 17.70 | 17.38 | 17.70 | 17.70 | 87,539,361 |
May 16, 2024 | 17.04 | 17.45 | 17.02 | 17.38 | 17.38 | 92,874,833 |
May 15, 2024 | 17.12 | 17.19 | 16.94 | 17.01 | 17.01 | 45,271,053 |
May 14, 2024 | 17.19 | 17.24 | 17.05 | 17.12 | 17.12 | 43,437,599 |
May 13, 2024 | 17.05 | 17.20 | 16.92 | 17.16 | 17.16 | 50,202,194 |
May 10, 2024 | 16.87 | 17.12 | 16.86 | 17.07 | 17.07 | 72,772,263 |
May 09, 2024 | 16.75 | 16.94 | 16.75 | 16.86 | 16.86 | 40,344,674 |
May 08, 2024 | 16.77 | 16.91 | 16.72 | 16.78 | 16.78 | 44,144,319 |
May 07, 2024 | 16.83 | 16.86 | 16.61 | 16.82 | 16.82 | 60,667,972 |
May 06, 2024 | 17.00 | 17.08 | 16.81 | 16.82 | 16.82 | 80,591,839 |
Apr 30, 2024 | 16.74 | 16.90 | 16.68 | 16.85 | 16.85 | 77,094,529 |
Apr 29, 2024 | 16.43 | 16.85 | 16.39 | 16.74 | 16.74 | 110,108,449 |
Apr 26, 2024 | 16.17 | 16.48 | 16.17 | 16.43 | 16.43 | 126,849,508 |
Apr 25, 2024 | 15.90 | 16.17 | 15.87 | 16.17 | 16.17 | 54,800,467 |
Apr 24, 2024 | 16.06 | 16.06 | 15.88 | 15.91 | 15.91 | 42,414,530 |
Apr 23, 2024 | 16.19 | 16.23 | 15.98 | 16.00 | 16.00 | 54,571,146 |
Apr 22, 2024 | 16.23 | 16.43 | 16.07 | 16.13 | 16.13 | 54,080,994 |
Apr 19, 2024 | 16.25 | 16.39 | 16.16 | 16.18 | 16.18 | 52,572,297 |
Apr 18, 2024 | 16.13 | 16.50 | 16.11 | 16.30 | 16.30 | 89,205,299 |
Apr 17, 2024 | 15.91 | 16.20 | 15.74 | 16.18 | 16.18 | 90,993,603 |
Apr 16, 2024 | 15.71 | 16.03 | 15.71 | 15.93 | 15.93 | 92,468,184 |
Apr 15, 2024 | 15.50 | 15.81 | 15.49 | 15.77 | 15.77 | 71,011,418 |
Apr 12, 2024 | 15.61 | 15.74 | 15.47 | 15.49 | 15.49 | 61,581,523 |
Apr 11, 2024 | 15.66 | 15.71 | 15.52 | 15.65 | 15.65 | 48,658,125 |
Apr 10, 2024 | 15.47 | 15.86 | 15.47 | 15.72 | 15.72 | 92,392,314 |
Apr 09, 2024 | 15.48 | 15.60 | 15.45 | 15.46 | 15.46 | 54,899,509 |
Apr 08, 2024 | 15.38 | 15.53 | 15.31 | 15.48 | 15.48 | 67,248,577 |
Apr 03, 2024 | 15.54 | 15.56 | 15.35 | 15.41 | 15.41 | 84,029,126 |
Apr 02, 2024 | 15.82 | 15.89 | 15.52 | 15.59 | 15.59 | 115,895,736 |
Apr 01, 2024 | 15.80 | 16.08 | 15.77 | 15.83 | 15.83 | 92,634,216 |
Mar 29, 2024 | 15.72 | 15.93 | 15.54 | 15.78 | 15.78 | 74,129,845 |
Mar 28, 2024 | 16.55 | 16.57 | 16.22 | 16.25 | 16.25 | 83,313,962 |
Mar 27, 2024 | 16.48 | 16.69 | 16.44 | 16.59 | 16.59 | 55,953,010 |
Mar 26, 2024 | 16.33 | 16.48 | 16.33 | 16.46 | 16.46 | 49,830,221 |
Mar 25, 2024 | 16.25 | 16.38 | 16.21 | 16.29 | 16.29 | 36,307,260 |
Mar 22, 2024 | 16.32 | 16.36 | 16.15 | 16.27 | 16.27 | 40,452,348 |
Mar 21, 2024 | 16.26 | 16.43 | 16.24 | 16.33 | 16.33 | 36,047,562 |
Mar 20, 2024 | 16.18 | 16.30 | 16.13 | 16.28 | 16.28 | 29,498,542 |
Mar 19, 2024 | 16.35 | 16.37 | 16.18 | 16.19 | 16.19 | 40,902,730 |
Mar 18, 2024 | 16.34 | 16.44 | 16.33 | 16.37 | 16.37 | 30,356,993 |
Mar 15, 2024 | 16.33 | 16.47 | 16.28 | 16.39 | 16.39 | 46,085,482 |
Mar 14, 2024 | 16.28 | 16.38 | 16.28 | 16.29 | 16.29 | 30,954,311 |
Mar 13, 2024 | 16.48 | 16.52 | 16.25 | 16.31 | 16.31 | 53,270,685 |
Mar 12, 2024 | 16.48 | 16.61 | 16.44 | 16.49 | 16.49 | 55,479,480 |
Mar 11, 2024 | 16.47 | 16.54 | 16.39 | 16.50 | 16.50 | 41,769,503 |
Mar 08, 2024 | 16.49 | 16.57 | 16.43 | 16.48 | 16.48 | 34,451,811 |
Mar 07, 2024 | 16.50 | 16.63 | 16.46 | 16.51 | 16.51 | 41,912,222 |
Mar 06, 2024 | 16.61 | 16.70 | 16.50 | 16.50 | 16.50 | 47,136,714 |
Mar 05, 2024 | 16.36 | 16.67 | 16.32 | 16.61 | 16.61 | 70,684,630 |
Mar 04, 2024 | 16.52 | 16.55 | 16.38 | 16.41 | 16.41 | 54,673,243 |
Mar 01, 2024 | 16.62 | 16.65 | 16.52 | 16.58 | 16.58 | 48,660,308 |
Feb 29, 2024 | 16.48 | 16.70 | 16.46 | 16.65 | 16.65 | 66,021,105 |
Feb 28, 2024 | 16.55 | 16.66 | 16.36 | 16.53 | 16.53 | 74,848,172 |
Feb 27, 2024 | 16.41 | 16.64 | 16.39 | 16.55 | 16.55 | 46,945,127 |
Feb 26, 2024 | 16.84 | 16.84 | 16.42 | 16.48 | 16.48 | 83,038,757 |
Feb 23, 2024 | 16.79 | 16.99 | 16.78 | 16.86 | 16.86 | 60,950,141 |
Feb 22, 2024 | 16.65 | 16.88 | 16.60 | 16.80 | 16.80 | 71,238,450 |
Feb 21, 2024 | 16.20 | 16.86 | 16.13 | 16.67 | 16.67 | 131,680,981 |
Feb 20, 2024 | 16.16 | 16.24 | 16.10 | 16.20 | 16.20 | 61,476,964 |
Feb 19, 2024 | 16.09 | 16.19 | 16.00 | 16.18 | 16.18 | 69,032,036 |
Feb 08, 2024 | 15.91 | 16.05 | 15.82 | 16.05 | 16.05 | 88,950,645 |
Feb 07, 2024 | 15.97 | 15.98 | 15.64 | 15.97 | 15.97 | 131,455,089 |
Feb 06, 2024 | 15.84 | 15.92 | 15.75 | 15.92 | 15.92 | 99,272,051 |
Feb 05, 2024 | 15.71 | 15.90 | 15.58 | 15.84 | 15.84 | 113,610,920 |
Feb 02, 2024 | 15.75 | 15.79 | 15.35 | 15.71 | 15.71 | 87,771,386 |
Feb 01, 2024 | 15.68 | 15.77 | 15.55 | 15.71 | 15.71 | 67,415,823 |
Jan 31, 2024 | 15.62 | 15.79 | 15.58 | 15.73 | 15.73 | 69,474,801 |
Jan 30, 2024 | 15.67 | 15.85 | 15.61 | 15.65 | 15.65 | 69,753,737 |
Jan 29, 2024 | 15.66 | 15.85 | 15.60 | 15.72 | 15.72 | 73,711,099 |
Jan 26, 2024 | 15.47 | 15.66 | 15.44 | 15.64 | 15.64 | 91,323,924 |
Jan 25, 2024 | 15.35 | 15.48 | 15.30 | 15.47 | 15.47 | 68,883,248 |
Jan 24, 2024 | 15.20 | 15.33 | 15.08 | 15.30 | 15.30 | 61,540,810 |
Jan 23, 2024 | 15.11 | 15.20 | 15.00 | 15.10 | 15.10 | 61,264,696 |
Jan 22, 2024 | 15.14 | 15.40 | 15.02 | 15.20 | 15.20 | 121,534,183 |
Jan 19, 2024 | 15.01 | 15.17 | 14.94 | 15.15 | 15.15 | 73,323,536 |
Jan 18, 2024 | 14.78 | 15.15 | 14.55 | 15.09 | 15.09 | 110,188,953 |
Jan 17, 2024 | 14.90 | 15.05 | 14.81 | 14.81 | 14.81 | 87,169,331 |
Jan 16, 2024 | 14.71 | 14.94 | 14.70 | 14.93 | 14.93 | 70,489,355 |
Jan 15, 2024 | 14.64 | 14.81 | 14.64 | 14.73 | 14.73 | 35,798,616 |
Jan 12, 2024 | 14.61 | 14.77 | 14.60 | 14.69 | 14.69 | 34,530,547 |
Jan 11, 2024 | 14.60 | 14.73 | 14.52 | 14.66 | 14.66 | 41,408,950 |
Jan 10, 2024 | 14.66 | 14.70 | 14.61 | 14.61 | 14.61 | 32,700,724 |
Jan 09, 2024 | 14.69 | 14.71 | 14.59 | 14.68 | 14.68 | 48,387,580 |
Jan 08, 2024 | 14.73 | 14.90 | 14.63 | 14.70 | 14.70 | 70,545,219 |
Jan 05, 2024 | 14.58 | 14.98 | 14.55 | 14.81 | 14.81 | 103,339,237 |
Jan 04, 2024 | 14.66 | 14.71 | 14.51 | 14.62 | 14.62 | 63,123,105 |
Jan 03, 2024 | 14.75 | 14.76 | 14.60 | 14.68 | 14.68 | 76,538,528 |
Jan 02, 2024 | 14.92 | 14.94 | 14.77 | 14.83 | 14.83 | 103,228,789 |
Dec 29, 2023 | 14.73 | 16.21 | 14.71 | 16.21 | 16.21 | 50,335,187 |
Dec 28, 2023 | 14.52 | 14.75 | 14.48 | 14.74 | 14.74 | 49,900,548 |
Dec 27, 2023 | 14.56 | 14.58 | 14.38 | 14.52 | 14.52 | 35,006,825 |
Dec 26, 2023 | 14.62 | 14.64 | 14.51 | 14.56 | 14.56 | 20,460,721 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |