Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 17.22 | 17.77 | 17.09 | 17.47 | 17.47 | 21,746,154 |
Mar 18, 2024 | 17.21 | 17.38 | 16.96 | 17.35 | 17.35 | 16,564,219 |
Mar 15, 2024 | 16.88 | 17.12 | 16.65 | 17.10 | 17.10 | 12,642,531 |
Mar 14, 2024 | 17.09 | 17.33 | 16.61 | 16.88 | 16.88 | 17,590,256 |
Mar 13, 2024 | 17.29 | 17.53 | 17.03 | 17.24 | 17.24 | 17,153,100 |
Mar 12, 2024 | 17.08 | 17.27 | 16.88 | 17.14 | 17.14 | 17,353,437 |
Mar 11, 2024 | 16.90 | 17.13 | 16.70 | 17.13 | 17.13 | 16,042,300 |
Mar 08, 2024 | 16.40 | 17.32 | 16.28 | 17.16 | 17.16 | 21,285,177 |
Mar 07, 2024 | 16.90 | 17.13 | 16.32 | 16.35 | 16.35 | 17,917,675 |
Mar 06, 2024 | 16.60 | 16.96 | 16.40 | 16.69 | 16.69 | 13,784,673 |
Mar 05, 2024 | 16.90 | 17.05 | 16.55 | 16.73 | 16.73 | 19,249,829 |
Mar 04, 2024 | 17.35 | 17.58 | 16.70 | 17.10 | 17.10 | 29,055,118 |
Mar 01, 2024 | 16.39 | 17.57 | 16.31 | 17.26 | 17.26 | 34,459,432 |
Feb 29, 2024 | 15.53 | 16.37 | 15.52 | 16.36 | 16.36 | 18,459,729 |
Feb 28, 2024 | 16.94 | 17.04 | 15.55 | 15.55 | 15.55 | 26,650,127 |
Feb 27, 2024 | 15.86 | 16.80 | 15.78 | 16.78 | 16.78 | 21,604,878 |
Feb 26, 2024 | 15.84 | 16.10 | 15.73 | 15.85 | 15.85 | 16,836,240 |
Feb 23, 2024 | 16.06 | 16.10 | 15.55 | 16.00 | 16.00 | 17,552,644 |
Feb 22, 2024 | 15.20 | 15.72 | 15.15 | 15.65 | 15.65 | 16,021,416 |
Feb 21, 2024 | 14.94 | 15.77 | 14.85 | 15.11 | 15.11 | 17,079,450 |
Feb 20, 2024 | 15.09 | 15.22 | 14.82 | 15.12 | 15.12 | 13,180,246 |
Feb 19, 2024 | 15.08 | 15.38 | 14.81 | 15.22 | 15.22 | 22,972,227 |
Feb 08, 2024 | 13.89 | 15.25 | 13.89 | 14.92 | 14.92 | 23,129,925 |
Feb 07, 2024 | 13.39 | 14.41 | 13.39 | 14.02 | 14.02 | 21,782,301 |
Feb 06, 2024 | 11.95 | 13.53 | 11.88 | 13.30 | 13.30 | 21,096,803 |
Feb 05, 2024 | 12.93 | 13.07 | 11.62 | 12.06 | 12.06 | 22,546,335 |
Feb 02, 2024 | 13.77 | 14.11 | 12.61 | 13.12 | 13.12 | 18,580,106 |
Feb 01, 2024 | 13.82 | 14.21 | 13.51 | 13.70 | 13.70 | 12,398,452 |
Jan 31, 2024 | 14.45 | 14.67 | 13.77 | 13.77 | 13.77 | 10,789,068 |
Jan 30, 2024 | 14.70 | 15.06 | 14.45 | 14.46 | 14.46 | 10,987,130 |
Jan 29, 2024 | 15.19 | 15.43 | 14.66 | 14.66 | 14.66 | 11,959,234 |
Jan 26, 2024 | 15.85 | 15.90 | 15.20 | 15.26 | 15.26 | 10,627,365 |
Jan 25, 2024 | 15.31 | 15.92 | 15.04 | 15.90 | 15.90 | 14,195,023 |
Jan 24, 2024 | 15.40 | 15.50 | 14.68 | 15.23 | 15.23 | 14,795,321 |
Jan 23, 2024 | 15.24 | 15.45 | 15.10 | 15.33 | 15.33 | 10,556,593 |
Jan 22, 2024 | 16.13 | 16.35 | 15.14 | 15.22 | 15.22 | 11,388,959 |
Jan 19, 2024 | 16.35 | 16.55 | 16.12 | 16.15 | 16.15 | 6,762,603 |
Jan 18, 2024 | 16.20 | 16.41 | 15.80 | 16.40 | 16.40 | 10,555,369 |
Jan 17, 2024 | 16.69 | 16.79 | 16.21 | 16.21 | 16.21 | 7,903,975 |
Jan 16, 2024 | 17.08 | 17.10 | 16.34 | 16.69 | 16.69 | 16,886,592 |
Jan 15, 2024 | 16.87 | 17.23 | 16.65 | 17.13 | 17.13 | 17,906,003 |
Jan 12, 2024 | 16.92 | 16.96 | 16.66 | 16.70 | 16.70 | 6,896,164 |
Jan 11, 2024 | 16.56 | 17.15 | 16.49 | 16.98 | 16.98 | 7,526,693 |
Jan 10, 2024 | 16.75 | 16.94 | 16.40 | 16.65 | 16.65 | 7,705,760 |
Jan 09, 2024 | 17.02 | 17.37 | 16.60 | 16.81 | 16.81 | 10,794,841 |
Jan 08, 2024 | 17.49 | 17.56 | 17.00 | 17.02 | 17.02 | 8,020,965 |
Jan 05, 2024 | 18.04 | 18.16 | 17.33 | 17.46 | 17.46 | 11,711,275 |
Jan 04, 2024 | 18.05 | 18.34 | 17.89 | 18.05 | 18.05 | 6,875,329 |
Jan 03, 2024 | 18.68 | 18.72 | 17.81 | 18.04 | 18.04 | 10,266,067 |
Jan 02, 2024 | 18.88 | 18.95 | 18.60 | 18.75 | 18.75 | 8,803,272 |
Dec 29, 2023 | 18.25 | 19.04 | 18.19 | 19.03 | 19.03 | 12,130,152 |
Dec 28, 2023 | 18.00 | 18.38 | 17.23 | 18.19 | 18.19 | 22,740,921 |
Dec 27, 2023 | 18.50 | 18.75 | 18.38 | 18.68 | 18.68 | 5,650,140 |
Dec 26, 2023 | 18.98 | 18.98 | 18.42 | 18.47 | 18.47 | 6,142,039 |
Dec 25, 2023 | 18.96 | 19.28 | 18.78 | 18.97 | 18.97 | 5,011,420 |
Dec 22, 2023 | 19.25 | 19.29 | 18.75 | 18.84 | 18.84 | 7,455,473 |
Dec 21, 2023 | 19.18 | 19.54 | 18.90 | 19.26 | 19.26 | 8,699,859 |
Dec 20, 2023 | 19.67 | 19.70 | 19.27 | 19.30 | 19.30 | 4,956,060 |
Dec 19, 2023 | 19.51 | 19.85 | 19.30 | 19.67 | 19.67 | 5,932,106 |
Dec 18, 2023 | 19.80 | 19.93 | 19.47 | 19.57 | 19.57 | 5,961,734 |
Dec 15, 2023 | 20.32 | 20.54 | 19.80 | 19.83 | 19.83 | 7,041,634 |
Dec 14, 2023 | 20.47 | 20.76 | 20.19 | 20.20 | 20.20 | 5,797,556 |
Dec 13, 2023 | 20.54 | 20.66 | 20.28 | 20.42 | 20.42 | 7,636,146 |
Dec 12, 2023 | 20.30 | 20.85 | 20.13 | 20.64 | 20.64 | 12,217,868 |
Dec 11, 2023 | 19.92 | 20.38 | 19.73 | 20.36 | 20.36 | 11,362,360 |
Dec 08, 2023 | 19.61 | 20.15 | 19.55 | 20.03 | 20.03 | 10,686,385 |
Dec 07, 2023 | 19.30 | 19.78 | 19.30 | 19.64 | 19.64 | 6,930,785 |
Dec 06, 2023 | 19.36 | 19.62 | 19.26 | 19.45 | 19.45 | 8,398,399 |
Dec 05, 2023 | 20.21 | 20.25 | 19.39 | 19.43 | 19.43 | 10,916,695 |
Dec 04, 2023 | 20.36 | 20.74 | 20.21 | 20.38 | 20.38 | 10,449,820 |
Dec 01, 2023 | 20.04 | 20.52 | 19.72 | 20.42 | 20.42 | 10,323,022 |
Nov 30, 2023 | 20.09 | 20.20 | 19.73 | 19.92 | 19.92 | 7,178,940 |
Nov 29, 2023 | 20.32 | 20.46 | 20.06 | 20.17 | 20.17 | 9,579,521 |
Nov 28, 2023 | 19.88 | 20.52 | 19.76 | 20.27 | 20.27 | 14,182,536 |
Nov 27, 2023 | 19.65 | 20.30 | 19.65 | 19.95 | 19.95 | 13,628,459 |
Nov 24, 2023 | 20.30 | 20.35 | 19.67 | 19.86 | 19.86 | 9,900,277 |
Nov 23, 2023 | 20.05 | 20.35 | 19.88 | 20.29 | 20.29 | 8,921,874 |
Nov 22, 2023 | 20.72 | 20.83 | 19.95 | 20.00 | 20.00 | 17,449,594 |
Nov 21, 2023 | 21.51 | 21.63 | 20.78 | 20.85 | 20.85 | 15,013,433 |
Nov 20, 2023 | 21.70 | 21.71 | 21.36 | 21.49 | 21.49 | 9,746,216 |
Nov 17, 2023 | 21.50 | 21.82 | 21.43 | 21.69 | 21.69 | 6,615,863 |
Nov 16, 2023 | 21.85 | 22.01 | 21.59 | 21.62 | 21.62 | 6,973,687 |
Nov 15, 2023 | 22.10 | 22.32 | 21.81 | 21.92 | 21.92 | 9,519,790 |
Nov 14, 2023 | 21.50 | 21.95 | 21.36 | 21.90 | 21.90 | 11,484,594 |
Nov 13, 2023 | 21.24 | 21.70 | 21.18 | 21.39 | 21.39 | 10,326,768 |
Nov 10, 2023 | 21.23 | 21.53 | 21.10 | 21.20 | 21.20 | 6,358,376 |
Nov 09, 2023 | 21.57 | 21.73 | 21.26 | 21.36 | 21.36 | 8,867,398 |
Nov 08, 2023 | 21.56 | 22.08 | 21.40 | 21.57 | 21.57 | 16,082,094 |
Nov 07, 2023 | 21.28 | 22.09 | 21.18 | 21.60 | 21.60 | 17,435,925 |
Nov 06, 2023 | 21.14 | 21.43 | 20.82 | 21.30 | 21.30 | 17,460,179 |
Nov 03, 2023 | 20.32 | 21.15 | 20.20 | 20.92 | 20.92 | 17,748,797 |
Nov 02, 2023 | 20.64 | 20.77 | 20.12 | 20.20 | 20.20 | 14,991,861 |
Nov 01, 2023 | 20.81 | 21.10 | 20.48 | 20.52 | 20.52 | 11,326,505 |
Oct 31, 2023 | 21.30 | 21.45 | 20.53 | 20.75 | 20.75 | 21,607,875 |
Oct 30, 2023 | 19.70 | 21.18 | 19.55 | 21.06 | 21.06 | 41,719,810 |
Oct 27, 2023 | 18.77 | 19.11 | 18.46 | 19.06 | 19.06 | 12,523,639 |
Oct 26, 2023 | 17.91 | 18.97 | 17.90 | 18.86 | 18.86 | 17,190,299 |
Oct 25, 2023 | 18.17 | 18.47 | 17.88 | 18.14 | 18.14 | 12,120,935 |
Oct 24, 2023 | 17.84 | 18.30 | 17.65 | 17.96 | 17.96 | 7,742,172 |
Oct 23, 2023 | 18.20 | 18.41 | 17.78 | 17.88 | 17.88 | 7,001,705 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |