Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 13.34 | 13.40 | 13.04 | 13.12 | 13.12 | 13,750,900 |
May 29, 2024 | 13.06 | 13.55 | 12.99 | 13.36 | 13.36 | 24,245,800 |
May 28, 2024 | 13.51 | 13.58 | 12.82 | 13.20 | 13.20 | 36,892,100 |
May 27, 2024 | 13.41 | 13.49 | 13.14 | 13.34 | 13.34 | 7,445,600 |
May 24, 2024 | 13.49 | 13.51 | 13.26 | 13.33 | 13.33 | 10,460,200 |
May 23, 2024 | 13.20 | 13.42 | 13.05 | 13.40 | 13.40 | 36,159,500 |
May 22, 2024 | 13.98 | 14.04 | 13.11 | 13.11 | 13.11 | 57,333,600 |
May 21, 2024 | 14.58 | 14.75 | 13.98 | 14.11 | 14.11 | 38,558,200 |
May 20, 2024 | 14.63 | 14.94 | 14.45 | 14.69 | 14.69 | 16,129,700 |
May 17, 2024 | 14.86 | 15.01 | 14.68 | 14.73 | 14.73 | 19,248,400 |
May 16, 2024 | 15.05 | 15.08 | 14.54 | 14.99 | 14.99 | 22,998,800 |
May 15, 2024 | 15.27 | 15.61 | 14.75 | 14.90 | 14.90 | 20,037,900 |
May 14, 2024 | 15.20 | 15.65 | 15.15 | 15.20 | 15.20 | 10,155,000 |
May 13, 2024 | 15.12 | 15.43 | 15.12 | 15.13 | 15.13 | 8,237,500 |
May 10, 2024 | 15.81 | 15.93 | 15.08 | 15.10 | 15.10 | 15,776,100 |
May 09, 2024 | 16.61 | 16.80 | 15.46 | 15.76 | 15.76 | 34,208,200 |
May 08, 2024 | 15.81 | 16.85 | 15.65 | 16.85 | 16.85 | 26,851,700 |
May 07, 2024 | 16.07 | 16.61 | 15.84 | 15.93 | 15.93 | 22,519,300 |
May 06, 2024 | 16.26 | 16.46 | 15.82 | 15.95 | 15.95 | 17,754,800 |
May 03, 2024 | 16.00 | 16.58 | 16.00 | 16.40 | 16.40 | 17,492,900 |
May 02, 2024 | 15.54 | 15.80 | 15.45 | 15.63 | 15.63 | 13,583,300 |
Apr 30, 2024 | 15.63 | 15.71 | 15.24 | 15.33 | 15.33 | 14,859,500 |
Apr 29, 2024 | 15.72 | 15.82 | 15.59 | 15.69 | 15.69 | 5,978,100 |
Apr 26, 2024 | 15.68 | 15.92 | 15.58 | 15.71 | 15.71 | 8,314,000 |
Apr 25, 2024 | 15.59 | 15.60 | 15.22 | 15.51 | 15.51 | 7,603,900 |
Apr 24, 2024 | 15.56 | 15.90 | 15.55 | 15.59 | 15.59 | 8,476,700 |
Apr 23, 2024 | 15.45 | 15.69 | 15.24 | 15.56 | 15.56 | 21,331,300 |
Apr 22, 2024 | 15.70 | 16.00 | 15.52 | 15.59 | 15.59 | 8,988,100 |
Apr 19, 2024 | 15.41 | 16.04 | 15.33 | 15.65 | 15.65 | 16,431,900 |
Apr 18, 2024 | 15.70 | 15.85 | 15.28 | 15.41 | 15.41 | 15,390,200 |
Apr 17, 2024 | 16.17 | 16.46 | 15.48 | 15.66 | 15.66 | 14,771,100 |
Apr 16, 2024 | 15.71 | 16.41 | 15.42 | 16.08 | 16.08 | 14,810,900 |
Apr 15, 2024 | 16.08 | 16.38 | 15.79 | 15.86 | 15.86 | 16,827,700 |
Apr 12, 2024 | 16.54 | 16.63 | 16.01 | 16.06 | 16.06 | 15,330,800 |
Apr 11, 2024 | 16.46 | 16.75 | 16.32 | 16.69 | 16.69 | 8,686,900 |
Apr 10, 2024 | 17.19 | 17.27 | 16.37 | 16.37 | 16.37 | 11,675,200 |
Apr 09, 2024 | 17.14 | 17.57 | 17.14 | 17.29 | 17.29 | 5,330,400 |
Apr 08, 2024 | 17.03 | 17.32 | 16.84 | 17.15 | 17.15 | 8,473,300 |
Apr 05, 2024 | 17.30 | 17.43 | 16.83 | 16.94 | 16.94 | 7,474,200 |
Apr 04, 2024 | 17.17 | 17.79 | 17.16 | 17.40 | 17.40 | 17,560,700 |
Apr 03, 2024 | 17.47 | 17.49 | 16.85 | 17.03 | 17.03 | 17,606,700 |
Apr 02, 2024 | 16.84 | 17.62 | 16.84 | 17.48 | 17.48 | 18,990,000 |
Apr 01, 2024 | 16.91 | 17.04 | 16.70 | 16.84 | 16.84 | 14,675,000 |
Mar 28, 2024 | 16.28 | 17.06 | 16.26 | 16.98 | 16.98 | 14,700,600 |
Mar 27, 2024 | 15.50 | 16.34 | 15.50 | 16.34 | 16.34 | 12,501,400 |
Mar 26, 2024 | 15.68 | 15.83 | 15.39 | 15.50 | 15.50 | 17,212,700 |
Mar 25, 2024 | 15.70 | 15.87 | 15.60 | 15.69 | 15.69 | 7,443,800 |
Mar 22, 2024 | 15.75 | 15.88 | 15.40 | 15.64 | 15.64 | 17,686,800 |
Mar 21, 2024 | 16.20 | 16.20 | 15.78 | 15.88 | 15.88 | 9,877,300 |
Mar 20, 2024 | 15.50 | 16.35 | 15.50 | 16.19 | 16.19 | 15,866,700 |
Mar 20, 2024 | 0.15029 Dividend | |||||
Mar 19, 2024 | 15.57 | 15.79 | 15.30 | 15.61 | 15.46 | 16,641,900 |
Mar 18, 2024 | 15.46 | 15.87 | 15.26 | 15.51 | 15.36 | 29,541,000 |
Mar 15, 2024 | 16.05 | 16.19 | 15.30 | 15.40 | 15.25 | 34,831,700 |
Mar 14, 2024 | 16.96 | 17.10 | 16.46 | 16.51 | 16.35 | 9,785,600 |
Mar 13, 2024 | 16.54 | 17.14 | 16.37 | 16.91 | 16.75 | 20,475,700 |
Mar 12, 2024 | 16.08 | 16.67 | 16.02 | 16.54 | 16.38 | 12,972,800 |
Mar 11, 2024 | 16.10 | 16.29 | 15.83 | 15.94 | 15.79 | 7,594,400 |
Mar 08, 2024 | 16.10 | 16.41 | 15.60 | 16.23 | 16.07 | 23,431,200 |
Mar 07, 2024 | 16.15 | 16.55 | 16.04 | 16.24 | 16.08 | 13,612,400 |
Mar 06, 2024 | 16.47 | 16.50 | 16.00 | 16.05 | 15.90 | 12,822,600 |
Mar 05, 2024 | 16.16 | 16.60 | 16.04 | 16.34 | 16.18 | 9,438,000 |
Mar 04, 2024 | 16.62 | 16.62 | 16.09 | 16.17 | 16.01 | 9,856,700 |
Mar 01, 2024 | 15.96 | 16.74 | 15.85 | 16.63 | 16.47 | 21,107,100 |
Feb 29, 2024 | 15.64 | 16.02 | 15.54 | 15.80 | 15.65 | 9,624,200 |
Feb 28, 2024 | 16.02 | 16.33 | 15.70 | 15.70 | 15.55 | 11,181,900 |
Feb 27, 2024 | 15.40 | 16.22 | 15.34 | 16.15 | 15.99 | 15,125,000 |
Feb 26, 2024 | 15.25 | 15.43 | 15.17 | 15.28 | 15.13 | 7,293,000 |
Feb 23, 2024 | 15.50 | 15.73 | 14.98 | 15.26 | 15.11 | 16,917,800 |
Feb 22, 2024 | 14.83 | 15.16 | 14.75 | 15.13 | 14.98 | 12,846,000 |
Feb 21, 2024 | 14.79 | 14.79 | 14.50 | 14.74 | 14.60 | 8,738,900 |
Feb 20, 2024 | 14.47 | 14.83 | 14.38 | 14.75 | 14.61 | 9,564,400 |
Feb 19, 2024 | 14.31 | 14.67 | 14.22 | 14.59 | 14.45 | 5,709,600 |
Feb 16, 2024 | 14.63 | 14.69 | 14.32 | 14.40 | 14.26 | 10,549,600 |
Feb 15, 2024 | 14.78 | 14.83 | 14.33 | 14.47 | 14.33 | 10,646,200 |
Feb 14, 2024 | 14.61 | 14.84 | 14.50 | 14.60 | 14.46 | 10,318,200 |
Feb 09, 2024 | 15.03 | 15.35 | 14.76 | 14.83 | 14.69 | 10,396,400 |
Feb 08, 2024 | 15.40 | 15.44 | 14.62 | 14.96 | 14.82 | 28,192,100 |
Feb 07, 2024 | 15.57 | 15.61 | 15.02 | 15.51 | 15.36 | 11,917,100 |
Feb 06, 2024 | 15.02 | 15.65 | 15.02 | 15.61 | 15.46 | 7,245,400 |
Feb 05, 2024 | 15.65 | 15.80 | 14.95 | 15.02 | 14.88 | 14,862,500 |
Feb 02, 2024 | 16.07 | 16.38 | 15.74 | 15.74 | 15.59 | 8,973,300 |
Feb 01, 2024 | 16.16 | 16.44 | 15.74 | 16.16 | 16.00 | 13,400,700 |
Jan 31, 2024 | 15.65 | 16.35 | 15.65 | 16.05 | 15.90 | 14,272,600 |
Jan 30, 2024 | 15.70 | 15.71 | 15.37 | 15.58 | 15.43 | 7,739,400 |
Jan 29, 2024 | 15.78 | 15.88 | 15.65 | 15.71 | 15.56 | 6,588,900 |
Jan 26, 2024 | 16.23 | 16.23 | 15.70 | 15.78 | 15.63 | 12,265,900 |
Jan 25, 2024 | 15.80 | 16.39 | 15.64 | 16.15 | 15.99 | 14,444,300 |
Jan 24, 2024 | 16.05 | 16.07 | 15.64 | 15.80 | 15.65 | 29,485,600 |
Jan 23, 2024 | 15.91 | 16.27 | 15.76 | 15.91 | 15.76 | 25,271,100 |
Jan 22, 2024 | 16.37 | 16.50 | 15.64 | 15.81 | 15.66 | 25,928,500 |
Jan 19, 2024 | 16.58 | 16.80 | 16.08 | 16.72 | 16.56 | 27,185,900 |
Jan 18, 2024 | 16.84 | 16.85 | 16.33 | 16.49 | 16.33 | 14,168,400 |
Jan 17, 2024 | 16.63 | 16.84 | 16.44 | 16.78 | 16.62 | 14,600,600 |
Jan 16, 2024 | 16.90 | 17.09 | 16.55 | 16.71 | 16.55 | 11,862,500 |
Jan 15, 2024 | 16.90 | 17.27 | 16.81 | 17.00 | 16.84 | 7,320,800 |
Jan 12, 2024 | 16.40 | 17.21 | 16.40 | 16.96 | 16.80 | 17,747,600 |
Jan 11, 2024 | 16.39 | 16.60 | 16.22 | 16.45 | 16.29 | 12,611,600 |
Jan 10, 2024 | 16.80 | 16.99 | 16.36 | 16.49 | 16.33 | 13,106,400 |
Jan 09, 2024 | 17.05 | 17.15 | 16.80 | 16.81 | 16.65 | 13,905,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |