Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.84 | 16.44 | 15.67 | 16.29 | 16.29 | 30,240,800 |
Jun 27, 2024 | 15.94 | 15.94 | 15.65 | 15.71 | 15.71 | 25,119,017 |
Jun 26, 2024 | 16.16 | 16.22 | 15.84 | 16.10 | 16.10 | 28,762,058 |
Jun 25, 2024 | 16.27 | 16.52 | 16.11 | 16.26 | 16.26 | 23,244,745 |
Jun 24, 2024 | 16.51 | 16.74 | 16.21 | 16.28 | 16.28 | 31,807,380 |
Jun 21, 2024 | 17.31 | 17.38 | 16.80 | 16.88 | 16.88 | 35,462,500 |
Jun 20, 2024 | 16.77 | 17.19 | 16.66 | 16.89 | 16.89 | 37,133,439 |
Jun 19, 2024 | 16.44 | 17.07 | 16.36 | 16.70 | 16.70 | 48,283,676 |
Jun 18, 2024 | 16.60 | 16.68 | 16.28 | 16.40 | 16.40 | 46,958,061 |
Jun 17, 2024 | 16.96 | 17.00 | 16.43 | 16.60 | 16.60 | 49,605,023 |
Jun 14, 2024 | 17.06 | 17.15 | 16.73 | 16.79 | 16.79 | 57,334,031 |
Jun 13, 2024 | 17.58 | 17.58 | 16.57 | 17.13 | 17.13 | 87,550,288 |
Jun 12, 2024 | 17.53 | 17.82 | 17.44 | 17.63 | 17.63 | 34,745,924 |
Jun 11, 2024 | 17.90 | 18.03 | 17.33 | 17.59 | 17.59 | 53,224,293 |
Jun 07, 2024 | 18.81 | 18.88 | 18.18 | 18.55 | 18.55 | 24,960,423 |
Jun 06, 2024 | 18.20 | 18.79 | 18.20 | 18.55 | 18.55 | 33,074,217 |
Jun 05, 2024 | 18.23 | 18.40 | 17.88 | 17.94 | 17.94 | 40,441,144 |
Jun 04, 2024 | 18.22 | 18.78 | 18.01 | 18.65 | 18.65 | 37,820,034 |
Jun 03, 2024 | 18.78 | 18.89 | 18.15 | 18.42 | 18.42 | 45,548,116 |
May 31, 2024 | 18.61 | 19.35 | 18.52 | 19.35 | 19.35 | 37,326,441 |
May 30, 2024 | 19.23 | 19.35 | 18.34 | 18.49 | 18.49 | 39,653,353 |
May 29, 2024 | 19.06 | 19.94 | 18.90 | 19.42 | 19.42 | 38,250,301 |
May 28, 2024 | 19.22 | 19.40 | 18.92 | 18.98 | 18.98 | 26,866,205 |
May 27, 2024 | 18.81 | 19.35 | 18.81 | 19.00 | 19.00 | 25,365,365 |
May 24, 2024 | 18.49 | 18.94 | 18.45 | 18.79 | 18.79 | 26,743,564 |
May 23, 2024 | 18.31 | 19.21 | 18.12 | 18.71 | 18.71 | 40,284,877 |
May 22, 2024 | 19.57 | 19.65 | 19.08 | 19.11 | 19.11 | 24,086,818 |
May 21, 2024 | 20.54 | 20.89 | 19.48 | 19.52 | 19.52 | 42,639,180 |
May 20, 2024 | 19.60 | 21.00 | 19.52 | 20.74 | 20.74 | 52,631,819 |
May 17, 2024 | 18.90 | 19.15 | 18.61 | 19.10 | 19.10 | 23,675,118 |
May 16, 2024 | 19.80 | 19.89 | 19.01 | 19.08 | 19.08 | 31,893,970 |
May 15, 2024 | 19.07 | 19.89 | 18.89 | 19.30 | 19.30 | 32,217,489 |
May 14, 2024 | 18.71 | 19.16 | 18.70 | 19.01 | 19.01 | 24,985,280 |
May 13, 2024 | 18.99 | 19.17 | 18.50 | 18.75 | 18.75 | 37,591,881 |
May 10, 2024 | 19.34 | 19.39 | 18.80 | 19.26 | 19.26 | 44,398,288 |
May 10, 2024 | 0.28 Dividend | |||||
May 09, 2024 | 18.58 | 19.18 | 18.58 | 19.00 | 18.72 | 30,373,106 |
May 08, 2024 | 18.30 | 18.89 | 18.11 | 18.71 | 18.43 | 41,224,769 |
May 07, 2024 | 18.75 | 19.03 | 18.45 | 18.56 | 18.29 | 35,178,352 |
May 06, 2024 | 18.25 | 18.70 | 17.91 | 18.55 | 18.28 | 66,189,084 |
Apr 30, 2024 | 18.45 | 18.94 | 18.36 | 18.52 | 18.25 | 32,988,686 |
Apr 29, 2024 | 18.70 | 18.99 | 18.20 | 18.40 | 18.13 | 55,986,434 |
Apr 26, 2024 | 18.55 | 19.18 | 18.38 | 19.10 | 18.82 | 45,667,910 |
Apr 25, 2024 | 18.37 | 18.96 | 18.19 | 18.44 | 18.17 | 43,146,319 |
Apr 24, 2024 | 18.21 | 18.62 | 18.06 | 18.56 | 18.29 | 50,747,376 |
Apr 23, 2024 | 18.26 | 18.30 | 17.76 | 17.91 | 17.65 | 50,222,261 |
Apr 22, 2024 | 19.35 | 19.62 | 18.72 | 18.81 | 18.53 | 44,587,452 |
Apr 19, 2024 | 19.31 | 20.00 | 19.27 | 19.58 | 19.29 | 46,496,552 |
Apr 18, 2024 | 19.41 | 19.46 | 18.68 | 19.30 | 19.02 | 68,391,564 |
Apr 17, 2024 | 19.35 | 19.88 | 19.35 | 19.75 | 19.46 | 31,172,872 |
Apr 16, 2024 | 20.46 | 20.60 | 19.30 | 19.38 | 19.09 | 49,412,506 |
Apr 15, 2024 | 19.72 | 20.47 | 19.26 | 20.30 | 20.00 | 59,805,856 |
Apr 12, 2024 | 20.29 | 21.04 | 19.80 | 20.75 | 20.44 | 55,532,093 |
Apr 11, 2024 | 18.58 | 20.40 | 18.53 | 19.52 | 19.23 | 51,695,416 |
Apr 10, 2024 | 18.85 | 19.09 | 18.45 | 18.96 | 18.68 | 47,067,720 |
Apr 09, 2024 | 18.74 | 18.80 | 18.11 | 18.34 | 18.07 | 36,855,468 |
Apr 08, 2024 | 18.91 | 19.42 | 18.45 | 18.74 | 18.46 | 53,278,259 |
Apr 03, 2024 | 18.69 | 18.71 | 18.19 | 18.46 | 18.19 | 32,771,519 |
Apr 02, 2024 | 18.30 | 18.53 | 18.02 | 18.18 | 17.91 | 30,896,751 |
Apr 01, 2024 | 18.37 | 18.69 | 18.00 | 18.62 | 18.35 | 36,814,073 |
Mar 29, 2024 | 17.32 | 18.11 | 17.22 | 18.09 | 17.82 | 40,187,421 |
Mar 28, 2024 | 16.79 | 16.99 | 16.55 | 16.92 | 16.67 | 25,995,390 |
Mar 27, 2024 | 16.65 | 16.99 | 16.48 | 16.76 | 16.51 | 29,321,007 |
Mar 26, 2024 | 16.66 | 16.81 | 16.37 | 16.56 | 16.32 | 18,601,317 |
Mar 25, 2024 | 16.54 | 16.93 | 16.40 | 16.73 | 16.48 | 31,625,368 |
Mar 22, 2024 | 16.56 | 16.66 | 16.25 | 16.40 | 16.16 | 23,052,069 |
Mar 21, 2024 | 17.00 | 17.11 | 16.60 | 16.81 | 16.56 | 28,031,124 |
Mar 20, 2024 | 16.48 | 16.56 | 16.27 | 16.36 | 16.12 | 18,926,714 |
Mar 19, 2024 | 16.59 | 16.83 | 16.48 | 16.56 | 16.32 | 18,873,669 |
Mar 18, 2024 | 16.46 | 16.73 | 16.20 | 16.69 | 16.44 | 29,196,135 |
Mar 15, 2024 | 16.04 | 16.65 | 15.85 | 16.63 | 16.38 | 29,804,247 |
Mar 14, 2024 | 16.08 | 16.37 | 15.97 | 16.06 | 15.82 | 25,033,037 |
Mar 13, 2024 | 15.90 | 16.04 | 15.55 | 15.93 | 15.70 | 41,727,088 |
Mar 12, 2024 | 16.51 | 16.65 | 15.95 | 16.11 | 15.87 | 36,977,323 |
Mar 11, 2024 | 16.83 | 16.84 | 16.42 | 16.67 | 16.42 | 25,958,075 |
Mar 08, 2024 | 16.72 | 16.79 | 16.20 | 16.72 | 16.47 | 33,430,701 |
Mar 07, 2024 | 16.07 | 16.74 | 16.06 | 16.64 | 16.39 | 55,778,039 |
Mar 06, 2024 | 15.82 | 16.03 | 15.70 | 15.95 | 15.71 | 28,796,011 |
Mar 05, 2024 | 15.73 | 16.04 | 15.60 | 15.75 | 15.52 | 56,176,956 |
Mar 04, 2024 | 15.53 | 15.76 | 15.40 | 15.45 | 15.22 | 33,508,262 |
Mar 01, 2024 | 14.92 | 15.27 | 14.85 | 15.24 | 15.02 | 34,444,644 |
Feb 29, 2024 | 14.72 | 15.03 | 14.71 | 14.98 | 14.76 | 19,674,945 |
Feb 28, 2024 | 14.75 | 15.03 | 14.70 | 14.80 | 14.58 | 26,708,031 |
Feb 27, 2024 | 14.41 | 14.90 | 14.39 | 14.81 | 14.59 | 26,285,912 |
Feb 26, 2024 | 14.61 | 14.74 | 14.46 | 14.48 | 14.27 | 20,569,591 |
Feb 23, 2024 | 14.73 | 14.78 | 14.47 | 14.57 | 14.36 | 24,787,993 |
Feb 22, 2024 | 14.75 | 14.87 | 14.62 | 14.76 | 14.54 | 18,113,863 |
Feb 21, 2024 | 14.85 | 15.08 | 14.73 | 14.76 | 14.54 | 26,562,355 |
Feb 20, 2024 | 14.38 | 15.05 | 14.31 | 14.97 | 14.75 | 30,193,662 |
Feb 19, 2024 | 14.65 | 14.76 | 14.25 | 14.48 | 14.27 | 41,026,715 |
Feb 08, 2024 | 15.10 | 15.35 | 14.54 | 14.89 | 14.67 | 44,823,063 |
Feb 07, 2024 | 14.63 | 15.09 | 14.52 | 15.06 | 14.84 | 42,751,275 |
Feb 06, 2024 | 13.85 | 14.63 | 13.60 | 14.62 | 14.40 | 32,325,526 |
Feb 05, 2024 | 13.99 | 14.20 | 13.65 | 13.94 | 13.73 | 20,941,069 |
Feb 02, 2024 | 13.91 | 14.27 | 13.70 | 14.12 | 13.91 | 20,271,164 |
Feb 01, 2024 | 13.98 | 14.09 | 13.72 | 13.75 | 13.55 | 14,376,095 |
Jan 31, 2024 | 14.08 | 14.28 | 13.76 | 14.08 | 13.87 | 23,001,685 |
Jan 30, 2024 | 14.03 | 14.30 | 13.99 | 14.08 | 13.87 | 16,469,601 |
Jan 29, 2024 | 14.01 | 14.32 | 14.01 | 14.13 | 13.92 | 14,397,523 |
Jan 26, 2024 | 13.87 | 14.25 | 13.75 | 14.11 | 13.90 | 19,700,959 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |