Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 13.91 | 14.12 | 13.58 | 13.59 | 13.59 | 10,787,942 |
Jun 20, 2024 | 14.35 | 14.42 | 13.96 | 13.96 | 13.96 | 10,114,158 |
Jun 19, 2024 | 14.77 | 14.86 | 14.44 | 14.45 | 14.45 | 8,227,121 |
Jun 18, 2024 | 14.88 | 15.06 | 14.71 | 14.75 | 14.75 | 8,442,296 |
Jun 17, 2024 | 14.75 | 15.10 | 14.67 | 14.88 | 14.88 | 9,604,241 |
Jun 14, 2024 | 15.05 | 15.12 | 14.72 | 14.91 | 14.91 | 10,349,174 |
Jun 13, 2024 | 15.40 | 15.47 | 15.04 | 15.06 | 15.06 | 8,400,148 |
Jun 12, 2024 | 15.34 | 15.46 | 15.22 | 15.39 | 15.39 | 5,357,373 |
Jun 11, 2024 | 15.17 | 15.73 | 14.98 | 15.39 | 15.39 | 7,175,294 |
Jun 07, 2024 | 15.35 | 15.58 | 15.20 | 15.26 | 15.26 | 8,116,700 |
Jun 06, 2024 | 15.98 | 16.25 | 15.27 | 15.35 | 15.35 | 12,151,442 |
Jun 05, 2024 | 15.83 | 16.04 | 15.74 | 15.74 | 15.74 | 6,215,100 |
Jun 04, 2024 | 15.69 | 15.97 | 15.53 | 15.93 | 15.93 | 7,774,416 |
Jun 03, 2024 | 16.28 | 16.29 | 15.62 | 15.78 | 15.78 | 12,867,800 |
May 31, 2024 | 16.51 | 16.63 | 16.19 | 16.19 | 16.19 | 12,736,529 |
May 30, 2024 | 16.76 | 16.86 | 16.50 | 16.56 | 16.56 | 7,364,797 |
May 29, 2024 | 16.35 | 16.94 | 16.32 | 16.76 | 16.76 | 12,173,100 |
May 28, 2024 | 16.45 | 16.76 | 16.31 | 16.40 | 16.40 | 6,904,696 |
May 27, 2024 | 16.50 | 16.66 | 16.06 | 16.56 | 16.56 | 8,846,759 |
May 24, 2024 | 16.31 | 16.73 | 16.31 | 16.40 | 16.40 | 10,903,194 |
May 23, 2024 | 16.95 | 16.95 | 16.31 | 16.37 | 16.37 | 15,325,354 |
May 22, 2024 | 16.92 | 17.12 | 16.60 | 17.09 | 17.09 | 17,831,423 |
May 21, 2024 | 17.45 | 17.50 | 16.83 | 16.93 | 16.93 | 13,290,546 |
May 20, 2024 | 17.70 | 17.87 | 17.42 | 17.47 | 17.47 | 11,517,502 |
May 17, 2024 | 17.73 | 17.83 | 17.51 | 17.83 | 17.83 | 8,519,087 |
May 16, 2024 | 17.94 | 18.12 | 17.70 | 17.72 | 17.72 | 6,335,332 |
May 15, 2024 | 18.28 | 18.53 | 17.91 | 17.94 | 17.94 | 7,551,000 |
May 14, 2024 | 18.48 | 18.69 | 18.20 | 18.29 | 18.29 | 7,873,423 |
May 13, 2024 | 18.54 | 18.54 | 18.06 | 18.42 | 18.42 | 7,956,400 |
May 10, 2024 | 18.90 | 19.10 | 18.47 | 18.62 | 18.62 | 8,564,800 |
May 09, 2024 | 18.36 | 19.11 | 18.36 | 18.89 | 18.89 | 14,142,526 |
May 08, 2024 | 18.54 | 18.54 | 18.18 | 18.20 | 18.20 | 6,049,403 |
May 07, 2024 | 18.57 | 18.69 | 18.49 | 18.58 | 18.58 | 7,627,802 |
May 06, 2024 | 18.30 | 18.74 | 18.30 | 18.57 | 18.57 | 11,271,628 |
Apr 30, 2024 | 18.38 | 18.58 | 17.93 | 17.95 | 17.95 | 8,810,639 |
Apr 29, 2024 | 17.40 | 18.45 | 17.35 | 18.38 | 18.38 | 14,463,382 |
Apr 26, 2024 | 17.15 | 17.78 | 17.11 | 17.75 | 17.75 | 11,752,170 |
Apr 26, 2024 | 0.24 Dividend | |||||
Apr 25, 2024 | 17.04 | 17.67 | 17.01 | 17.41 | 17.17 | 10,887,059 |
Apr 24, 2024 | 17.30 | 17.50 | 16.82 | 17.18 | 16.94 | 15,320,774 |
Apr 23, 2024 | 18.46 | 18.50 | 17.95 | 18.09 | 17.84 | 7,378,385 |
Apr 22, 2024 | 18.47 | 18.81 | 18.19 | 18.46 | 18.21 | 6,045,305 |
Apr 19, 2024 | 18.83 | 19.04 | 18.45 | 18.48 | 18.23 | 6,949,297 |
Apr 18, 2024 | 18.93 | 19.39 | 18.55 | 19.00 | 18.74 | 8,857,491 |
Apr 17, 2024 | 18.30 | 18.95 | 18.30 | 18.94 | 18.68 | 8,992,212 |
Apr 16, 2024 | 19.15 | 19.47 | 18.15 | 18.21 | 17.96 | 12,107,570 |
Apr 15, 2024 | 19.65 | 20.05 | 19.07 | 19.43 | 19.16 | 9,954,423 |
Apr 12, 2024 | 20.15 | 20.33 | 19.70 | 19.70 | 19.43 | 7,659,885 |
Apr 11, 2024 | 20.23 | 20.50 | 19.89 | 20.15 | 19.87 | 8,831,787 |
Apr 10, 2024 | 20.85 | 20.86 | 20.32 | 20.41 | 20.13 | 8,933,281 |
Apr 09, 2024 | 20.31 | 21.05 | 20.18 | 20.86 | 20.57 | 14,053,770 |
Apr 08, 2024 | 20.41 | 21.04 | 20.25 | 20.29 | 20.01 | 15,181,257 |
Apr 03, 2024 | 20.40 | 20.83 | 20.24 | 20.68 | 20.39 | 16,085,514 |
Apr 02, 2024 | 20.33 | 20.57 | 20.03 | 20.47 | 20.19 | 13,618,253 |
Apr 01, 2024 | 19.30 | 20.30 | 19.30 | 20.30 | 20.02 | 16,490,526 |
Mar 29, 2024 | 19.19 | 19.54 | 19.14 | 19.28 | 19.01 | 4,749,778 |
Mar 28, 2024 | 19.15 | 19.48 | 19.06 | 19.22 | 18.96 | 9,839,222 |
Mar 27, 2024 | 19.91 | 19.94 | 19.14 | 19.15 | 18.89 | 8,196,631 |
Mar 26, 2024 | 19.58 | 20.15 | 19.51 | 19.99 | 19.71 | 10,000,870 |
Mar 25, 2024 | 20.05 | 20.26 | 19.55 | 19.56 | 19.29 | 10,085,774 |
Mar 22, 2024 | 21.16 | 21.18 | 20.15 | 20.15 | 19.87 | 16,301,823 |
Mar 21, 2024 | 21.53 | 21.68 | 21.11 | 21.14 | 20.85 | 11,222,113 |
Mar 20, 2024 | 21.52 | 21.80 | 21.41 | 21.56 | 21.26 | 7,952,870 |
Mar 19, 2024 | 21.80 | 22.04 | 21.60 | 21.62 | 21.32 | 10,493,868 |
Mar 18, 2024 | 21.85 | 21.97 | 21.56 | 21.88 | 21.58 | 10,772,117 |
Mar 15, 2024 | 21.40 | 21.78 | 21.05 | 21.72 | 21.42 | 11,710,927 |
Mar 14, 2024 | 21.83 | 22.07 | 21.30 | 21.45 | 21.15 | 11,095,179 |
Mar 13, 2024 | 21.96 | 22.20 | 21.73 | 21.83 | 21.53 | 9,937,891 |
Mar 12, 2024 | 22.03 | 22.28 | 21.70 | 22.02 | 21.72 | 14,792,266 |
Mar 11, 2024 | 21.10 | 22.18 | 21.10 | 21.99 | 21.69 | 22,337,515 |
Mar 08, 2024 | 20.89 | 21.21 | 20.73 | 20.94 | 20.65 | 7,841,858 |
Mar 07, 2024 | 21.31 | 21.56 | 20.90 | 20.90 | 20.61 | 11,359,351 |
Mar 06, 2024 | 21.04 | 21.63 | 20.77 | 21.23 | 20.94 | 12,303,316 |
Mar 05, 2024 | 21.59 | 21.62 | 21.14 | 21.27 | 20.98 | 15,558,700 |
Mar 04, 2024 | 22.22 | 22.66 | 21.80 | 21.87 | 21.57 | 18,927,599 |
Mar 01, 2024 | 21.99 | 22.39 | 21.84 | 22.02 | 21.72 | 18,497,630 |
Feb 29, 2024 | 20.63 | 21.98 | 20.58 | 21.91 | 21.61 | 25,598,220 |
Feb 28, 2024 | 21.16 | 22.17 | 20.70 | 20.71 | 20.42 | 29,873,068 |
Feb 27, 2024 | 20.47 | 20.98 | 20.39 | 20.98 | 20.69 | 13,379,043 |
Feb 26, 2024 | 20.73 | 20.94 | 20.49 | 20.63 | 20.35 | 12,690,382 |
Feb 23, 2024 | 20.47 | 20.77 | 20.26 | 20.73 | 20.44 | 13,292,672 |
Feb 22, 2024 | 20.20 | 20.53 | 20.13 | 20.49 | 20.21 | 12,545,455 |
Feb 21, 2024 | 19.86 | 21.10 | 19.80 | 20.41 | 20.13 | 19,714,587 |
Feb 20, 2024 | 19.98 | 20.18 | 19.74 | 20.15 | 19.87 | 11,860,524 |
Feb 19, 2024 | 20.40 | 20.48 | 19.85 | 20.10 | 19.82 | 13,272,090 |
Feb 08, 2024 | 20.29 | 21.39 | 20.16 | 20.22 | 19.94 | 22,568,103 |
Feb 07, 2024 | 19.18 | 20.27 | 19.09 | 20.24 | 19.96 | 24,080,059 |
Feb 06, 2024 | 17.46 | 19.17 | 17.28 | 19.14 | 18.88 | 19,805,888 |
Feb 05, 2024 | 18.63 | 18.79 | 17.25 | 17.66 | 17.42 | 22,654,921 |
Feb 02, 2024 | 19.81 | 20.14 | 17.96 | 19.07 | 18.81 | 24,868,699 |
Feb 01, 2024 | 19.83 | 20.09 | 19.12 | 19.96 | 19.68 | 20,522,594 |
Jan 31, 2024 | 21.41 | 21.44 | 19.87 | 20.28 | 20.00 | 43,776,768 |
Jan 30, 2024 | 21.81 | 22.64 | 21.78 | 22.08 | 21.78 | 17,138,693 |
Jan 29, 2024 | 23.06 | 23.19 | 22.00 | 22.03 | 21.73 | 25,428,079 |
Jan 26, 2024 | 23.50 | 24.08 | 23.15 | 23.26 | 22.94 | 26,592,100 |
Jan 25, 2024 | 22.80 | 23.84 | 22.72 | 23.76 | 23.43 | 36,895,406 |
Jan 24, 2024 | 23.02 | 23.23 | 22.05 | 23.14 | 22.82 | 33,726,615 |
Jan 23, 2024 | 22.00 | 23.33 | 21.89 | 23.05 | 22.73 | 38,094,907 |
Jan 22, 2024 | 22.71 | 23.71 | 22.10 | 22.14 | 21.83 | 44,922,217 |
Jan 19, 2024 | 23.04 | 24.39 | 22.85 | 23.41 | 23.09 | 70,543,708 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |