Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 17.520 | 18.360 | 17.500 | 18.120 | 18.120 | 11,608,214 |
May 31, 2024 | 18.000 | 18.100 | 17.200 | 17.360 | 17.360 | 21,265,804 |
May 30, 2024 | 18.060 | 18.320 | 17.700 | 17.800 | 17.800 | 7,291,177 |
May 29, 2024 | 18.600 | 18.600 | 18.080 | 18.100 | 18.100 | 7,010,009 |
May 28, 2024 | 18.920 | 19.040 | 18.640 | 18.700 | 18.700 | 5,898,600 |
May 27, 2024 | 18.700 | 18.880 | 18.140 | 18.820 | 18.820 | 10,183,522 |
May 24, 2024 | 18.740 | 18.960 | 18.300 | 18.500 | 18.500 | 11,568,042 |
May 23, 2024 | 19.360 | 19.420 | 18.860 | 18.920 | 18.920 | 6,471,310 |
May 22, 2024 | 19.260 | 19.540 | 19.120 | 19.360 | 19.360 | 4,407,330 |
May 21, 2024 | 20.050 | 20.050 | 19.220 | 19.380 | 19.380 | 13,483,572 |
May 20, 2024 | 19.940 | 20.450 | 19.940 | 20.350 | 20.350 | 9,185,416 |
May 17, 2024 | 20.550 | 20.900 | 19.760 | 19.940 | 19.940 | 14,917,279 |
May 16, 2024 | 20.250 | 20.650 | 19.800 | 20.400 | 20.400 | 8,782,729 |
May 14, 2024 | 20.100 | 20.550 | 20.100 | 20.100 | 20.100 | 6,041,197 |
May 13, 2024 | 19.700 | 20.200 | 19.600 | 20.050 | 20.050 | 10,852,488 |
May 10, 2024 | 18.980 | 20.050 | 18.980 | 19.900 | 19.900 | 19,827,533 |
May 09, 2024 | 18.920 | 19.080 | 18.680 | 18.980 | 18.980 | 8,727,129 |
May 08, 2024 | 18.900 | 19.240 | 18.560 | 18.720 | 18.720 | 16,538,496 |
May 07, 2024 | 19.440 | 19.460 | 18.800 | 18.860 | 18.860 | 11,143,200 |
May 06, 2024 | 19.000 | 19.380 | 18.560 | 19.300 | 19.300 | 17,731,468 |
May 03, 2024 | 19.800 | 19.800 | 18.640 | 19.100 | 19.100 | 16,258,858 |
May 02, 2024 | 17.760 | 19.380 | 17.520 | 19.140 | 19.140 | 18,196,166 |
Apr 30, 2024 | 17.920 | 18.400 | 17.720 | 17.880 | 17.880 | 11,126,825 |
Apr 29, 2024 | 17.960 | 18.540 | 17.800 | 17.920 | 17.920 | 16,987,527 |
Apr 26, 2024 | 16.940 | 18.100 | 16.780 | 17.980 | 17.980 | 18,460,299 |
Apr 25, 2024 | 16.400 | 16.920 | 16.400 | 16.880 | 16.880 | 10,430,300 |
Apr 24, 2024 | 16.900 | 17.140 | 16.100 | 16.640 | 16.640 | 10,937,405 |
Apr 23, 2024 | 16.240 | 16.760 | 16.120 | 16.640 | 16.640 | 10,818,302 |
Apr 22, 2024 | 16.200 | 16.420 | 15.940 | 16.020 | 16.020 | 10,034,815 |
Apr 19, 2024 | 16.520 | 16.580 | 15.600 | 15.960 | 15.960 | 14,700,259 |
Apr 18, 2024 | 16.460 | 16.940 | 16.300 | 16.660 | 16.660 | 7,284,412 |
Apr 17, 2024 | 16.240 | 16.660 | 16.240 | 16.460 | 16.460 | 7,009,985 |
Apr 16, 2024 | 17.220 | 17.220 | 16.240 | 16.400 | 16.400 | 21,236,267 |
Apr 15, 2024 | 17.000 | 17.380 | 16.980 | 17.220 | 17.220 | 6,987,808 |
Apr 12, 2024 | 17.580 | 17.760 | 17.120 | 17.340 | 17.340 | 11,990,205 |
Apr 11, 2024 | 17.360 | 17.860 | 17.360 | 17.720 | 17.720 | 8,199,527 |
Apr 10, 2024 | 17.800 | 17.980 | 17.480 | 17.860 | 17.860 | 9,445,264 |
Apr 09, 2024 | 17.500 | 17.760 | 17.380 | 17.640 | 17.640 | 11,347,271 |
Apr 08, 2024 | 17.120 | 17.800 | 16.900 | 17.180 | 17.180 | 13,221,757 |
Apr 05, 2024 | 17.600 | 17.680 | 16.900 | 17.200 | 17.200 | 6,739,185 |
Apr 03, 2024 | 17.700 | 17.840 | 17.260 | 17.560 | 17.560 | 13,405,622 |
Apr 02, 2024 | 17.880 | 18.320 | 17.820 | 18.060 | 18.060 | 22,912,323 |
Mar 28, 2024 | 16.860 | 17.760 | 16.720 | 17.660 | 17.660 | 32,610,135 |
Mar 27, 2024 | 17.020 | 17.720 | 16.440 | 16.860 | 16.860 | 26,457,005 |
Mar 26, 2024 | 17.320 | 17.320 | 16.740 | 17.020 | 17.020 | 12,146,775 |
Mar 25, 2024 | 17.660 | 17.820 | 16.960 | 17.080 | 17.080 | 17,173,430 |
Mar 22, 2024 | 17.900 | 17.960 | 17.260 | 17.580 | 17.580 | 22,032,202 |
Mar 21, 2024 | 17.260 | 18.120 | 17.260 | 18.020 | 18.020 | 19,724,530 |
Mar 20, 2024 | 17.400 | 17.600 | 17.040 | 17.080 | 17.080 | 15,920,875 |
Mar 19, 2024 | 17.060 | 17.780 | 16.960 | 17.480 | 17.480 | 20,757,001 |
Mar 18, 2024 | 17.060 | 17.460 | 16.680 | 17.300 | 17.300 | 22,090,855 |
Mar 15, 2024 | 16.820 | 17.260 | 16.700 | 17.240 | 17.240 | 21,874,146 |
Mar 14, 2024 | 16.600 | 17.580 | 16.580 | 17.240 | 17.240 | 29,665,289 |
Mar 13, 2024 | 16.480 | 17.000 | 16.320 | 16.720 | 16.720 | 28,677,932 |
Mar 12, 2024 | 14.800 | 17.460 | 14.640 | 16.680 | 16.680 | 72,638,239 |
Mar 11, 2024 | 14.100 | 14.700 | 13.940 | 14.680 | 14.680 | 18,928,516 |
Mar 08, 2024 | 13.640 | 14.240 | 13.640 | 14.060 | 14.060 | 12,934,353 |
Mar 07, 2024 | 14.200 | 14.200 | 13.560 | 13.640 | 13.640 | 13,586,273 |
Mar 06, 2024 | 13.560 | 14.280 | 13.500 | 14.200 | 14.200 | 18,365,319 |
Mar 05, 2024 | 14.300 | 14.720 | 13.540 | 13.560 | 13.560 | 33,388,627 |
Mar 04, 2024 | 14.380 | 14.380 | 13.840 | 13.980 | 13.980 | 14,642,856 |
Mar 01, 2024 | 14.340 | 14.420 | 13.840 | 14.300 | 14.300 | 12,518,252 |
Feb 29, 2024 | 13.880 | 14.440 | 13.840 | 14.340 | 14.340 | 15,253,854 |
Feb 28, 2024 | 14.660 | 14.880 | 13.920 | 13.920 | 13.920 | 16,421,654 |
Feb 27, 2024 | 14.300 | 14.680 | 14.040 | 14.640 | 14.640 | 10,351,712 |
Feb 26, 2024 | 14.340 | 14.700 | 14.240 | 14.340 | 14.340 | 9,806,555 |
Feb 23, 2024 | 14.400 | 14.700 | 14.220 | 14.380 | 14.380 | 11,678,237 |
Feb 22, 2024 | 14.180 | 14.620 | 13.920 | 14.600 | 14.600 | 13,725,936 |
Feb 21, 2024 | 14.100 | 14.420 | 13.300 | 14.060 | 14.060 | 32,508,150 |
Feb 20, 2024 | 13.800 | 14.160 | 13.600 | 13.840 | 13.840 | 8,320,911 |
Feb 19, 2024 | 14.400 | 14.420 | 13.400 | 13.820 | 13.820 | 21,483,017 |
Feb 16, 2024 | 13.340 | 14.260 | 13.120 | 14.200 | 14.200 | 13,091,841 |
Feb 15, 2024 | 13.280 | 13.400 | 12.980 | 13.360 | 13.360 | 3,729,937 |
Feb 14, 2024 | 12.940 | 13.360 | 12.600 | 13.280 | 13.280 | 4,340,840 |
Feb 09, 2024 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | - |
Feb 08, 2024 | 13.100 | 13.380 | 12.880 | 13.220 | 13.220 | 9,032,746 |
Feb 07, 2024 | 13.580 | 13.880 | 12.940 | 13.060 | 13.060 | 16,240,497 |
Feb 06, 2024 | 12.440 | 13.200 | 12.340 | 13.160 | 13.160 | 14,643,229 |
Feb 05, 2024 | 12.180 | 12.740 | 12.180 | 12.440 | 12.440 | 7,559,445 |
Feb 02, 2024 | 12.880 | 13.300 | 12.400 | 12.560 | 12.560 | 8,245,745 |
Feb 01, 2024 | 12.300 | 13.200 | 12.300 | 12.820 | 12.820 | 16,772,560 |
Jan 31, 2024 | 12.820 | 12.820 | 12.180 | 12.260 | 12.260 | 21,660,997 |
Jan 30, 2024 | 13.200 | 13.220 | 12.740 | 12.820 | 12.820 | 14,478,668 |
Jan 29, 2024 | 13.100 | 13.580 | 13.100 | 13.420 | 13.420 | 11,471,536 |
Jan 26, 2024 | 13.480 | 13.520 | 13.020 | 13.080 | 13.080 | 7,187,643 |
Jan 25, 2024 | 13.260 | 13.580 | 12.960 | 13.560 | 13.560 | 11,775,982 |
Jan 24, 2024 | 12.900 | 13.320 | 12.660 | 13.220 | 13.220 | 14,346,032 |
Jan 23, 2024 | 12.300 | 13.040 | 12.180 | 12.840 | 12.840 | 15,822,654 |
Jan 22, 2024 | 13.160 | 13.160 | 11.940 | 12.200 | 12.200 | 18,173,433 |
Jan 19, 2024 | 13.360 | 13.500 | 13.040 | 13.080 | 13.080 | 9,014,236 |
Jan 18, 2024 | 13.280 | 13.600 | 13.120 | 13.400 | 13.400 | 10,422,491 |
Jan 17, 2024 | 13.600 | 13.700 | 13.020 | 13.200 | 13.200 | 17,061,613 |
Jan 16, 2024 | 13.680 | 14.340 | 13.680 | 13.760 | 13.760 | 10,531,086 |
Jan 15, 2024 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | - |
Jan 12, 2024 | 14.200 | 14.520 | 14.020 | 14.080 | 14.080 | 10,595,009 |
Jan 11, 2024 | 14.320 | 14.620 | 14.060 | 14.320 | 14.320 | 18,346,723 |
Jan 10, 2024 | 13.320 | 14.560 | 13.180 | 14.440 | 14.440 | 32,738,989 |
Jan 09, 2024 | 13.220 | 13.540 | 13.180 | 13.320 | 13.320 | 12,068,901 |
Jan 08, 2024 | 13.700 | 13.720 | 13.100 | 13.220 | 13.220 | 20,140,986 |
Jan 05, 2024 | 13.640 | 14.060 | 13.480 | 13.720 | 13.720 | 6,644,346 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |