Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 15.45 | 15.65 | 15.33 | 15.43 | 15.43 | 2,833,002 |
Jun 28, 2024 | 15.45 | 15.70 | 15.30 | 15.33 | 15.33 | 9,248,206 |
Jun 27, 2024 | 16.04 | 16.09 | 15.45 | 15.54 | 15.54 | 10,839,173 |
Jun 26, 2024 | 16.12 | 16.27 | 15.84 | 16.10 | 16.10 | 6,210,100 |
Jun 25, 2024 | 15.93 | 16.39 | 15.76 | 16.14 | 16.14 | 9,760,247 |
Jun 24, 2024 | 15.91 | 16.04 | 15.71 | 15.81 | 15.81 | 6,734,259 |
Jun 21, 2024 | 15.93 | 16.37 | 15.81 | 16.07 | 16.07 | 6,990,000 |
Jun 20, 2024 | 16.30 | 16.30 | 15.75 | 15.95 | 15.95 | 12,097,479 |
Jun 19, 2024 | 16.60 | 16.61 | 16.28 | 16.31 | 16.31 | 5,569,700 |
Jun 18, 2024 | 16.62 | 16.80 | 16.43 | 16.55 | 16.55 | 7,838,965 |
Jun 17, 2024 | 17.00 | 17.03 | 16.41 | 16.75 | 16.75 | 11,354,488 |
Jun 14, 2024 | 16.80 | 17.23 | 16.60 | 17.10 | 17.10 | 10,485,186 |
Jun 13, 2024 | 17.11 | 17.23 | 16.53 | 16.90 | 16.90 | 6,762,364 |
Jun 12, 2024 | 17.15 | 17.26 | 16.91 | 17.16 | 17.16 | 7,539,900 |
Jun 11, 2024 | 17.30 | 17.47 | 16.97 | 17.21 | 17.21 | 8,842,417 |
Jun 07, 2024 | 17.75 | 17.83 | 17.26 | 17.44 | 17.44 | 8,717,400 |
Jun 06, 2024 | 17.70 | 17.92 | 17.50 | 17.64 | 17.64 | 7,264,300 |
Jun 05, 2024 | 18.40 | 18.45 | 17.80 | 17.87 | 17.87 | 9,903,460 |
Jun 04, 2024 | 17.79 | 18.55 | 17.62 | 18.35 | 18.35 | 16,243,012 |
Jun 03, 2024 | 17.48 | 17.95 | 17.36 | 17.80 | 17.80 | 13,901,770 |
May 31, 2024 | 17.64 | 17.80 | 17.43 | 17.52 | 17.52 | 8,939,400 |
May 30, 2024 | 17.72 | 17.83 | 17.49 | 17.64 | 17.64 | 10,034,183 |
May 29, 2024 | 17.74 | 18.09 | 17.63 | 17.73 | 17.73 | 9,795,804 |
May 28, 2024 | 18.18 | 18.29 | 17.65 | 17.72 | 17.72 | 12,985,976 |
May 27, 2024 | 18.34 | 18.45 | 17.58 | 18.18 | 18.18 | 17,468,507 |
May 24, 2024 | 18.42 | 18.62 | 18.24 | 18.32 | 18.32 | 10,906,810 |
May 23, 2024 | 18.89 | 19.20 | 18.43 | 18.60 | 18.60 | 22,244,938 |
May 22, 2024 | 19.50 | 19.85 | 19.05 | 19.14 | 19.14 | 18,695,423 |
May 21, 2024 | 19.59 | 20.00 | 19.37 | 19.45 | 19.45 | 18,848,629 |
May 21, 2024 | 1 Dividend | |||||
May 20, 2024 | 21.27 | 21.27 | 20.50 | 20.97 | 19.97 | 24,039,736 |
May 17, 2024 | 20.30 | 21.54 | 20.03 | 21.54 | 20.51 | 41,036,780 |
May 16, 2024 | 18.95 | 20.70 | 18.89 | 20.32 | 19.35 | 32,923,778 |
May 15, 2024 | 18.83 | 19.38 | 18.15 | 19.06 | 18.15 | 26,554,627 |
May 14, 2024 | 18.48 | 18.66 | 18.23 | 18.47 | 17.59 | 9,301,600 |
May 13, 2024 | 18.36 | 18.66 | 18.10 | 18.34 | 17.47 | 11,626,202 |
May 10, 2024 | 18.50 | 18.77 | 18.15 | 18.58 | 17.69 | 11,863,105 |
May 09, 2024 | 18.05 | 18.70 | 18.01 | 18.58 | 17.69 | 12,198,201 |
May 08, 2024 | 18.29 | 18.42 | 17.96 | 18.00 | 17.14 | 12,069,703 |
May 07, 2024 | 18.29 | 18.49 | 18.12 | 18.29 | 17.42 | 14,002,148 |
May 06, 2024 | 17.80 | 18.62 | 17.80 | 18.29 | 17.42 | 36,391,368 |
Apr 30, 2024 | 17.62 | 17.69 | 17.08 | 17.13 | 16.31 | 23,973,800 |
Apr 29, 2024 | 17.17 | 18.20 | 16.68 | 17.95 | 17.09 | 35,576,092 |
Apr 26, 2024 | 16.48 | 16.80 | 16.32 | 16.76 | 15.96 | 17,782,040 |
Apr 25, 2024 | 16.45 | 16.60 | 16.43 | 16.47 | 15.68 | 12,334,500 |
Apr 24, 2024 | 16.58 | 16.73 | 16.32 | 16.57 | 15.78 | 10,670,356 |
Apr 23, 2024 | 16.63 | 16.98 | 16.56 | 16.63 | 15.84 | 11,402,418 |
Apr 22, 2024 | 17.07 | 17.10 | 16.62 | 16.64 | 15.85 | 13,158,239 |
Apr 19, 2024 | 16.92 | 17.16 | 16.84 | 16.92 | 16.11 | 11,099,479 |
Apr 18, 2024 | 16.70 | 17.23 | 16.65 | 16.90 | 16.09 | 16,696,414 |
Apr 17, 2024 | 16.72 | 16.87 | 16.52 | 16.83 | 16.03 | 22,005,920 |
Apr 16, 2024 | 16.72 | 17.07 | 16.34 | 16.79 | 15.99 | 40,777,664 |
Apr 15, 2024 | 16.05 | 16.25 | 15.55 | 15.89 | 15.13 | 23,231,537 |
Apr 12, 2024 | 16.34 | 16.56 | 15.96 | 16.05 | 15.28 | 25,946,108 |
Apr 11, 2024 | 15.52 | 15.95 | 15.46 | 15.80 | 15.05 | 13,388,796 |
Apr 10, 2024 | 15.37 | 15.68 | 15.35 | 15.60 | 14.86 | 10,333,100 |
Apr 09, 2024 | 15.36 | 15.57 | 14.90 | 15.45 | 14.71 | 15,297,170 |
Apr 08, 2024 | 15.90 | 16.04 | 15.40 | 15.42 | 14.68 | 8,848,099 |
Apr 03, 2024 | 15.80 | 16.04 | 15.73 | 15.90 | 15.14 | 5,555,813 |
Apr 02, 2024 | 15.99 | 15.99 | 15.80 | 15.89 | 15.13 | 5,394,632 |
Apr 01, 2024 | 15.48 | 16.05 | 15.45 | 16.00 | 15.24 | 11,038,621 |
Mar 29, 2024 | 15.34 | 15.44 | 15.27 | 15.41 | 14.68 | 3,141,776 |
Mar 28, 2024 | 15.41 | 15.61 | 15.27 | 15.40 | 14.67 | 8,172,400 |
Mar 27, 2024 | 15.64 | 15.78 | 15.38 | 15.38 | 14.65 | 7,617,439 |
Mar 26, 2024 | 15.68 | 15.86 | 15.53 | 15.71 | 14.96 | 7,224,830 |
Mar 25, 2024 | 15.61 | 16.13 | 15.47 | 15.76 | 15.01 | 12,336,451 |
Mar 22, 2024 | 16.01 | 16.12 | 15.42 | 15.53 | 14.79 | 14,225,979 |
Mar 21, 2024 | 16.02 | 16.15 | 15.92 | 15.94 | 15.18 | 6,921,765 |
Mar 20, 2024 | 16.20 | 16.21 | 15.90 | 16.03 | 15.27 | 8,277,700 |
Mar 19, 2024 | 16.31 | 16.31 | 16.14 | 16.15 | 15.38 | 7,744,724 |
Mar 18, 2024 | 16.69 | 16.69 | 16.20 | 16.34 | 15.56 | 11,193,824 |
Mar 15, 2024 | 16.53 | 16.70 | 16.39 | 16.55 | 15.76 | 6,374,550 |
Mar 14, 2024 | 16.53 | 16.82 | 16.50 | 16.66 | 15.87 | 8,331,366 |
Mar 13, 2024 | 16.80 | 17.38 | 16.45 | 16.57 | 15.78 | 16,760,861 |
Mar 12, 2024 | 16.08 | 16.91 | 16.00 | 16.80 | 16.00 | 21,345,879 |
Mar 11, 2024 | 15.77 | 16.09 | 15.66 | 16.08 | 15.31 | 7,995,760 |
Mar 08, 2024 | 15.85 | 15.95 | 15.55 | 15.82 | 15.07 | 7,770,500 |
Mar 07, 2024 | 15.98 | 16.18 | 15.84 | 15.85 | 15.09 | 5,810,788 |
Mar 06, 2024 | 15.77 | 16.21 | 15.76 | 15.92 | 15.16 | 6,088,439 |
Mar 05, 2024 | 15.96 | 15.96 | 15.71 | 15.85 | 15.09 | 7,717,935 |
Mar 04, 2024 | 16.28 | 16.35 | 15.80 | 16.00 | 15.24 | 12,027,611 |
Mar 01, 2024 | 16.38 | 16.44 | 16.16 | 16.28 | 15.50 | 7,839,088 |
Feb 29, 2024 | 16.02 | 16.41 | 15.97 | 16.41 | 15.63 | 8,882,765 |
Feb 28, 2024 | 16.43 | 16.63 | 16.04 | 16.10 | 15.33 | 10,722,932 |
Feb 27, 2024 | 16.33 | 16.45 | 16.10 | 16.44 | 15.66 | 7,708,496 |
Feb 26, 2024 | 16.58 | 16.58 | 16.21 | 16.37 | 15.59 | 7,970,311 |
Feb 23, 2024 | 16.58 | 16.64 | 16.22 | 16.44 | 15.66 | 7,169,498 |
Feb 22, 2024 | 16.63 | 16.77 | 16.40 | 16.59 | 15.80 | 7,763,174 |
Feb 21, 2024 | 16.48 | 17.12 | 16.37 | 16.79 | 15.99 | 10,229,302 |
Feb 20, 2024 | 16.07 | 16.74 | 16.05 | 16.60 | 15.81 | 11,838,072 |
Feb 19, 2024 | 16.63 | 16.80 | 15.95 | 16.16 | 15.39 | 14,397,347 |
Feb 08, 2024 | 16.49 | 17.42 | 16.48 | 16.63 | 15.84 | 19,655,426 |
Feb 07, 2024 | 15.86 | 16.69 | 15.73 | 16.65 | 15.86 | 17,500,998 |
Feb 06, 2024 | 15.02 | 15.89 | 14.95 | 15.85 | 15.09 | 12,226,583 |
Feb 05, 2024 | 15.00 | 15.69 | 14.45 | 15.32 | 14.59 | 12,499,066 |
Feb 02, 2024 | 15.29 | 15.58 | 14.82 | 15.13 | 14.41 | 9,132,265 |
Feb 01, 2024 | 15.39 | 15.49 | 14.98 | 15.20 | 14.48 | 6,371,510 |
Jan 31, 2024 | 15.88 | 15.93 | 15.42 | 15.50 | 14.76 | 7,805,334 |
Jan 30, 2024 | 16.01 | 16.59 | 15.81 | 15.90 | 15.14 | 11,693,668 |
Jan 29, 2024 | 16.16 | 16.60 | 15.96 | 16.20 | 15.43 | 12,214,555 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |