Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 20.01 | 21.12 | 19.96 | 20.80 | 20.80 | 27,201,286 |
Jun 27, 2024 | 20.11 | 20.65 | 19.99 | 20.21 | 20.21 | 17,092,214 |
Jun 26, 2024 | 20.00 | 20.25 | 19.61 | 20.21 | 20.21 | 14,739,084 |
Jun 25, 2024 | 20.00 | 20.42 | 19.77 | 19.90 | 19.90 | 14,459,402 |
Jun 24, 2024 | 20.50 | 20.57 | 19.98 | 19.99 | 19.99 | 13,818,605 |
Jun 21, 2024 | 20.28 | 20.72 | 20.23 | 20.58 | 20.58 | 11,875,951 |
Jun 20, 2024 | 20.86 | 20.99 | 20.31 | 20.35 | 20.35 | 14,815,987 |
Jun 19, 2024 | 21.25 | 21.27 | 20.83 | 20.91 | 20.91 | 16,694,843 |
Jun 18, 2024 | 21.17 | 21.31 | 20.95 | 21.26 | 21.26 | 20,467,374 |
Jun 17, 2024 | 20.82 | 21.28 | 20.74 | 21.17 | 21.17 | 25,642,562 |
Jun 14, 2024 | 20.66 | 20.90 | 20.43 | 20.82 | 20.82 | 15,496,592 |
Jun 13, 2024 | 20.77 | 20.89 | 20.57 | 20.63 | 20.63 | 14,066,016 |
Jun 12, 2024 | 20.34 | 20.80 | 20.25 | 20.75 | 20.75 | 18,060,269 |
Jun 11, 2024 | 19.85 | 20.42 | 19.71 | 20.37 | 20.37 | 13,102,138 |
Jun 07, 2024 | 20.05 | 20.26 | 19.80 | 20.01 | 20.01 | 12,768,663 |
Jun 06, 2024 | 20.33 | 20.56 | 19.89 | 19.95 | 19.95 | 17,388,511 |
Jun 05, 2024 | 20.57 | 20.78 | 20.23 | 20.25 | 20.25 | 13,605,903 |
Jun 04, 2024 | 20.36 | 20.62 | 20.23 | 20.60 | 20.60 | 11,465,363 |
Jun 03, 2024 | 20.46 | 20.64 | 20.27 | 20.44 | 20.44 | 12,915,505 |
May 31, 2024 | 20.64 | 20.86 | 20.45 | 20.47 | 20.47 | 12,761,261 |
May 30, 2024 | 20.28 | 20.68 | 20.24 | 20.58 | 20.58 | 10,329,932 |
May 29, 2024 | 20.30 | 20.62 | 20.23 | 20.44 | 20.44 | 9,963,652 |
May 28, 2024 | 20.69 | 20.92 | 20.33 | 20.40 | 20.40 | 14,726,830 |
May 27, 2024 | 20.21 | 20.70 | 19.95 | 20.69 | 20.69 | 14,696,900 |
May 24, 2024 | 20.51 | 20.74 | 20.13 | 20.20 | 20.20 | 14,740,107 |
May 23, 2024 | 21.14 | 21.14 | 20.59 | 20.62 | 20.62 | 16,843,264 |
May 22, 2024 | 21.00 | 21.20 | 20.92 | 21.15 | 21.15 | 15,731,802 |
May 21, 2024 | 21.00 | 21.20 | 20.70 | 21.05 | 21.05 | 18,712,886 |
May 20, 2024 | 21.40 | 21.44 | 20.83 | 21.03 | 21.03 | 23,874,774 |
May 17, 2024 | 20.50 | 21.10 | 20.42 | 21.10 | 21.10 | 27,335,326 |
May 17, 2024 | 0.2 Dividend | |||||
May 16, 2024 | 20.59 | 20.79 | 20.54 | 20.62 | 20.42 | 12,117,306 |
May 15, 2024 | 20.72 | 20.86 | 20.53 | 20.54 | 20.34 | 13,340,845 |
May 14, 2024 | 20.91 | 21.25 | 20.83 | 20.90 | 20.70 | 12,424,115 |
May 13, 2024 | 20.82 | 21.15 | 20.71 | 20.96 | 20.76 | 15,881,514 |
May 10, 2024 | 21.34 | 21.39 | 21.00 | 21.11 | 20.91 | 18,551,755 |
May 09, 2024 | 20.85 | 21.35 | 20.81 | 21.34 | 21.13 | 20,778,840 |
May 08, 2024 | 21.20 | 21.26 | 20.83 | 20.86 | 20.66 | 23,053,558 |
May 07, 2024 | 21.56 | 21.58 | 21.11 | 21.29 | 21.08 | 28,899,150 |
May 06, 2024 | 21.30 | 21.75 | 21.23 | 21.63 | 21.42 | 37,461,802 |
Apr 30, 2024 | 20.97 | 21.38 | 20.73 | 21.09 | 20.89 | 40,483,992 |
Apr 29, 2024 | 20.24 | 20.86 | 20.16 | 20.85 | 20.65 | 43,465,728 |
Apr 26, 2024 | 19.80 | 20.21 | 19.72 | 20.14 | 19.94 | 45,878,601 |
Apr 25, 2024 | 19.60 | 20.36 | 19.42 | 20.19 | 19.99 | 62,306,503 |
Apr 24, 2024 | 19.00 | 19.05 | 18.80 | 18.96 | 18.78 | 10,494,010 |
Apr 23, 2024 | 18.86 | 19.08 | 18.84 | 18.95 | 18.77 | 10,332,860 |
Apr 22, 2024 | 18.82 | 19.16 | 18.75 | 18.85 | 18.67 | 10,567,105 |
Apr 19, 2024 | 18.81 | 19.02 | 18.75 | 18.96 | 18.78 | 12,553,542 |
Apr 18, 2024 | 18.46 | 19.24 | 18.40 | 18.95 | 18.77 | 23,931,256 |
Apr 17, 2024 | 17.82 | 18.43 | 17.82 | 18.40 | 18.22 | 14,202,427 |
Apr 16, 2024 | 18.11 | 18.35 | 17.62 | 17.65 | 17.48 | 14,172,744 |
Apr 15, 2024 | 18.34 | 18.52 | 18.01 | 18.28 | 18.10 | 12,038,906 |
Apr 12, 2024 | 18.40 | 18.65 | 18.25 | 18.26 | 18.08 | 7,700,101 |
Apr 11, 2024 | 18.25 | 18.67 | 18.20 | 18.41 | 18.23 | 7,938,001 |
Apr 10, 2024 | 18.97 | 19.04 | 18.25 | 18.42 | 18.24 | 11,461,865 |
Apr 09, 2024 | 18.51 | 18.75 | 18.51 | 18.72 | 18.54 | 6,508,290 |
Apr 08, 2024 | 18.93 | 18.99 | 18.53 | 18.56 | 18.38 | 9,344,936 |
Apr 03, 2024 | 19.09 | 19.10 | 18.84 | 18.93 | 18.75 | 8,266,407 |
Apr 02, 2024 | 19.29 | 19.29 | 18.93 | 19.08 | 18.89 | 9,693,766 |
Apr 01, 2024 | 18.79 | 19.30 | 18.79 | 19.29 | 19.10 | 12,738,313 |
Mar 29, 2024 | 18.59 | 18.77 | 18.42 | 18.70 | 18.52 | 4,493,746 |
Mar 28, 2024 | 18.12 | 18.83 | 18.12 | 18.58 | 18.40 | 13,854,128 |
Mar 27, 2024 | 18.80 | 18.86 | 18.13 | 18.14 | 17.96 | 13,700,390 |
Mar 26, 2024 | 18.90 | 19.06 | 18.56 | 18.83 | 18.65 | 13,460,239 |
Mar 25, 2024 | 19.28 | 19.52 | 18.90 | 18.93 | 18.75 | 13,775,744 |
Mar 22, 2024 | 19.77 | 19.82 | 19.21 | 19.43 | 19.24 | 19,993,763 |
Mar 21, 2024 | 20.03 | 20.10 | 19.72 | 19.89 | 19.70 | 14,038,711 |
Mar 20, 2024 | 20.00 | 20.08 | 19.86 | 20.03 | 19.84 | 15,665,081 |
Mar 19, 2024 | 20.15 | 20.27 | 20.00 | 20.00 | 19.81 | 20,484,357 |
Mar 18, 2024 | 20.08 | 20.17 | 19.82 | 20.09 | 19.90 | 19,341,842 |
Mar 15, 2024 | 19.53 | 19.93 | 19.50 | 19.92 | 19.73 | 19,087,684 |
Mar 14, 2024 | 19.82 | 19.97 | 19.30 | 19.57 | 19.38 | 18,661,633 |
Mar 13, 2024 | 20.01 | 20.05 | 19.76 | 19.85 | 19.66 | 16,933,961 |
Mar 12, 2024 | 19.97 | 20.13 | 19.71 | 20.01 | 19.82 | 19,402,300 |
Mar 11, 2024 | 19.68 | 19.97 | 19.51 | 19.97 | 19.78 | 17,237,760 |
Mar 08, 2024 | 19.60 | 19.85 | 19.46 | 19.81 | 19.62 | 17,040,548 |
Mar 07, 2024 | 19.99 | 20.58 | 19.68 | 19.68 | 19.49 | 32,028,395 |
Mar 06, 2024 | 19.67 | 20.07 | 19.52 | 19.84 | 19.65 | 17,506,155 |
Mar 05, 2024 | 19.81 | 20.17 | 19.65 | 19.78 | 19.59 | 25,122,855 |
Mar 04, 2024 | 20.42 | 20.54 | 19.90 | 20.03 | 19.84 | 29,564,850 |
Mar 01, 2024 | 19.91 | 20.35 | 19.71 | 20.26 | 20.06 | 40,354,798 |
Feb 29, 2024 | 18.65 | 19.90 | 18.62 | 19.85 | 19.66 | 33,318,711 |
Feb 28, 2024 | 19.82 | 20.15 | 18.80 | 18.84 | 18.66 | 44,247,288 |
Feb 27, 2024 | 19.63 | 20.11 | 19.32 | 20.01 | 19.82 | 47,519,614 |
Feb 26, 2024 | 19.10 | 20.19 | 18.96 | 20.18 | 19.98 | 53,937,733 |
Feb 23, 2024 | 18.40 | 18.64 | 18.17 | 18.60 | 18.42 | 18,748,486 |
Feb 22, 2024 | 18.02 | 18.45 | 18.02 | 18.40 | 18.22 | 17,448,169 |
Feb 21, 2024 | 17.95 | 18.63 | 17.90 | 18.13 | 17.95 | 23,148,057 |
Feb 20, 2024 | 18.10 | 18.15 | 17.76 | 18.09 | 17.91 | 17,967,948 |
Feb 19, 2024 | 18.50 | 18.54 | 17.92 | 18.25 | 18.07 | 29,932,541 |
Feb 08, 2024 | 18.09 | 19.20 | 17.86 | 18.50 | 18.32 | 58,084,330 |
Feb 07, 2024 | 17.49 | 17.86 | 17.28 | 17.86 | 17.69 | 26,201,767 |
Feb 06, 2024 | 15.18 | 16.24 | 15.10 | 16.24 | 16.08 | 18,540,533 |
Feb 05, 2024 | 15.58 | 15.63 | 14.45 | 14.76 | 14.62 | 22,478,517 |
Feb 02, 2024 | 16.58 | 16.85 | 15.21 | 15.70 | 15.55 | 18,143,501 |
Feb 01, 2024 | 16.48 | 16.85 | 16.24 | 16.51 | 16.35 | 13,433,453 |
Jan 31, 2024 | 17.21 | 17.27 | 16.47 | 16.50 | 16.34 | 12,987,232 |
Jan 30, 2024 | 17.71 | 17.85 | 17.20 | 17.22 | 17.05 | 8,427,467 |
Jan 29, 2024 | 18.30 | 18.38 | 17.75 | 17.81 | 17.64 | 8,117,765 |
Jan 26, 2024 | 18.45 | 18.60 | 18.17 | 18.25 | 18.07 | 9,773,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |