Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 17.88 | 18.10 | 17.38 | 17.47 | 17.47 | 7,602,974 |
Jun 28, 2024 | 17.88 | 18.51 | 17.82 | 17.85 | 17.85 | 9,142,385 |
Jun 27, 2024 | 18.19 | 18.30 | 17.93 | 17.97 | 17.97 | 6,581,192 |
Jun 26, 2024 | 17.87 | 18.24 | 17.75 | 18.21 | 18.21 | 8,255,558 |
Jun 25, 2024 | 18.26 | 18.45 | 17.89 | 17.97 | 17.97 | 8,108,000 |
Jun 24, 2024 | 18.74 | 18.86 | 18.08 | 18.24 | 18.24 | 8,334,065 |
Jun 21, 2024 | 18.56 | 18.95 | 18.30 | 18.84 | 18.84 | 10,084,136 |
Jun 20, 2024 | 18.36 | 18.79 | 18.31 | 18.62 | 18.62 | 9,337,630 |
Jun 19, 2024 | 18.60 | 18.78 | 18.29 | 18.50 | 18.50 | 6,714,698 |
Jun 18, 2024 | 18.69 | 19.02 | 18.51 | 18.59 | 18.59 | 5,293,122 |
Jun 17, 2024 | 18.37 | 18.78 | 18.33 | 18.58 | 18.58 | 6,191,243 |
Jun 14, 2024 | 18.06 | 18.52 | 17.88 | 18.38 | 18.38 | 11,901,768 |
Jun 13, 2024 | 18.31 | 18.36 | 17.98 | 18.11 | 18.11 | 9,860,000 |
Jun 12, 2024 | 18.58 | 18.74 | 18.25 | 18.29 | 18.29 | 5,898,344 |
Jun 11, 2024 | 18.33 | 18.72 | 18.16 | 18.63 | 18.63 | 6,738,142 |
Jun 07, 2024 | 18.71 | 18.89 | 18.23 | 18.26 | 18.26 | 7,432,393 |
Jun 06, 2024 | 19.11 | 19.25 | 18.48 | 18.56 | 18.56 | 8,772,122 |
Jun 05, 2024 | 19.10 | 19.45 | 18.98 | 19.00 | 19.00 | 4,803,903 |
Jun 04, 2024 | 18.61 | 19.27 | 18.42 | 19.17 | 19.17 | 8,628,579 |
Jun 03, 2024 | 19.05 | 19.18 | 18.43 | 18.67 | 18.67 | 9,039,693 |
May 31, 2024 | 18.98 | 19.50 | 18.97 | 19.10 | 19.10 | 6,468,200 |
May 30, 2024 | 18.85 | 19.14 | 18.83 | 18.97 | 18.97 | 3,644,400 |
May 29, 2024 | 18.90 | 19.31 | 18.80 | 18.93 | 18.93 | 5,824,700 |
May 28, 2024 | 19.30 | 19.51 | 18.93 | 18.96 | 18.96 | 5,804,300 |
May 28, 2024 | 0.1 Dividend | |||||
May 27, 2024 | 19.36 | 19.54 | 18.93 | 19.54 | 19.44 | 7,079,079 |
May 24, 2024 | 19.31 | 19.59 | 19.31 | 19.36 | 19.26 | 6,459,841 |
May 23, 2024 | 19.81 | 19.82 | 19.27 | 19.30 | 19.20 | 10,146,100 |
May 22, 2024 | 20.00 | 20.13 | 19.76 | 19.81 | 19.71 | 8,231,900 |
May 21, 2024 | 20.09 | 20.34 | 19.91 | 20.01 | 19.91 | 8,845,664 |
May 20, 2024 | 20.40 | 20.48 | 20.03 | 20.09 | 19.99 | 8,174,010 |
May 17, 2024 | 19.80 | 20.44 | 19.75 | 20.40 | 20.30 | 14,154,764 |
May 16, 2024 | 20.37 | 20.44 | 19.75 | 19.81 | 19.71 | 16,556,041 |
May 15, 2024 | 20.99 | 21.00 | 20.10 | 20.45 | 20.35 | 17,528,240 |
May 14, 2024 | 20.80 | 21.27 | 20.63 | 21.21 | 21.10 | 16,019,320 |
May 13, 2024 | 20.56 | 20.94 | 20.30 | 20.56 | 20.45 | 11,898,413 |
May 10, 2024 | 20.80 | 21.05 | 20.44 | 20.77 | 20.66 | 16,722,070 |
May 09, 2024 | 19.89 | 21.14 | 19.72 | 21.00 | 20.89 | 27,207,480 |
May 08, 2024 | 19.52 | 20.12 | 19.32 | 19.86 | 19.76 | 25,386,160 |
May 07, 2024 | 19.70 | 19.85 | 19.47 | 19.52 | 19.42 | 13,877,719 |
May 06, 2024 | 19.64 | 20.12 | 19.49 | 19.78 | 19.68 | 21,740,700 |
Apr 30, 2024 | 19.30 | 19.63 | 19.11 | 19.40 | 19.30 | 18,461,659 |
Apr 29, 2024 | 18.98 | 19.56 | 18.83 | 19.44 | 19.34 | 27,604,073 |
Apr 26, 2024 | 18.15 | 19.07 | 18.00 | 18.96 | 18.86 | 26,234,121 |
Apr 25, 2024 | 18.65 | 18.78 | 18.05 | 18.31 | 18.22 | 17,079,483 |
Apr 24, 2024 | 18.85 | 18.94 | 18.48 | 18.79 | 18.69 | 13,073,470 |
Apr 23, 2024 | 18.34 | 19.20 | 18.20 | 19.03 | 18.93 | 20,058,281 |
Apr 22, 2024 | 18.75 | 19.24 | 18.39 | 18.47 | 18.38 | 22,413,930 |
Apr 19, 2024 | 17.43 | 19.04 | 17.40 | 18.95 | 18.85 | 28,418,486 |
Apr 18, 2024 | 17.36 | 17.65 | 16.99 | 17.34 | 17.25 | 9,730,274 |
Apr 17, 2024 | 17.26 | 17.62 | 17.26 | 17.53 | 17.44 | 9,170,239 |
Apr 16, 2024 | 17.37 | 17.57 | 17.01 | 17.06 | 16.97 | 10,216,654 |
Apr 15, 2024 | 17.21 | 17.80 | 17.18 | 17.46 | 17.37 | 9,679,736 |
Apr 12, 2024 | 17.95 | 18.05 | 17.52 | 17.54 | 17.45 | 9,096,531 |
Apr 11, 2024 | 17.60 | 18.40 | 17.50 | 18.02 | 17.93 | 16,031,600 |
Apr 10, 2024 | 18.50 | 18.50 | 17.67 | 17.84 | 17.75 | 12,430,619 |
Apr 09, 2024 | 17.44 | 18.77 | 17.40 | 18.47 | 18.38 | 17,384,028 |
Apr 08, 2024 | 18.24 | 18.39 | 17.33 | 17.52 | 17.43 | 16,417,666 |
Apr 03, 2024 | 18.80 | 19.04 | 18.10 | 18.24 | 18.15 | 17,643,102 |
Apr 02, 2024 | 17.89 | 18.38 | 17.89 | 18.20 | 18.11 | 12,275,902 |
Apr 01, 2024 | 17.18 | 17.86 | 17.18 | 17.81 | 17.72 | 13,467,074 |
Mar 29, 2024 | 16.94 | 17.04 | 16.81 | 17.18 | 17.09 | 2,702,600 |
Mar 28, 2024 | 16.90 | 17.35 | 16.67 | 17.04 | 16.95 | 10,848,616 |
Mar 27, 2024 | 17.34 | 17.36 | 16.84 | 16.84 | 16.75 | 7,839,816 |
Mar 26, 2024 | 17.34 | 17.59 | 17.10 | 17.34 | 17.25 | 9,379,500 |
Mar 25, 2024 | 17.69 | 18.03 | 17.30 | 17.36 | 17.27 | 11,136,589 |
Mar 22, 2024 | 18.19 | 18.28 | 17.65 | 17.69 | 17.60 | 10,259,428 |
Mar 21, 2024 | 18.60 | 18.71 | 18.12 | 18.24 | 18.15 | 8,864,351 |
Mar 20, 2024 | 18.58 | 18.75 | 18.35 | 18.62 | 18.52 | 8,355,488 |
Mar 19, 2024 | 18.79 | 18.79 | 18.41 | 18.46 | 18.37 | 11,197,002 |
Mar 18, 2024 | 18.65 | 18.73 | 18.25 | 18.73 | 18.63 | 12,410,307 |
Mar 15, 2024 | 18.36 | 18.53 | 18.10 | 18.53 | 18.44 | 9,667,022 |
Mar 14, 2024 | 18.99 | 19.11 | 18.28 | 18.44 | 18.35 | 12,076,736 |
Mar 13, 2024 | 19.50 | 19.50 | 18.93 | 19.00 | 18.90 | 10,281,689 |
Mar 12, 2024 | 19.48 | 19.64 | 19.07 | 19.50 | 19.40 | 13,034,984 |
Mar 11, 2024 | 18.80 | 19.55 | 18.63 | 19.49 | 19.39 | 12,006,617 |
Mar 08, 2024 | 18.89 | 19.12 | 18.40 | 18.79 | 18.69 | 11,046,584 |
Mar 07, 2024 | 19.60 | 19.62 | 18.90 | 18.92 | 18.82 | 8,527,705 |
Mar 06, 2024 | 19.79 | 19.98 | 19.30 | 19.57 | 19.47 | 8,931,192 |
Mar 05, 2024 | 19.76 | 20.10 | 19.64 | 19.87 | 19.77 | 8,700,100 |
Mar 04, 2024 | 19.98 | 20.14 | 19.72 | 19.87 | 19.77 | 7,190,620 |
Mar 01, 2024 | 20.37 | 20.47 | 19.94 | 20.16 | 20.06 | 8,181,520 |
Feb 29, 2024 | 19.58 | 20.42 | 19.37 | 20.37 | 20.27 | 12,067,361 |
Feb 28, 2024 | 19.69 | 20.58 | 19.38 | 19.38 | 19.28 | 17,317,206 |
Feb 27, 2024 | 19.12 | 19.90 | 19.01 | 19.89 | 19.79 | 10,115,537 |
Feb 26, 2024 | 18.99 | 19.75 | 18.71 | 19.34 | 19.24 | 12,175,888 |
Feb 23, 2024 | 19.27 | 19.27 | 18.78 | 19.09 | 18.99 | 12,195,458 |
Feb 22, 2024 | 19.20 | 19.36 | 19.09 | 19.30 | 19.20 | 7,599,914 |
Feb 21, 2024 | 19.11 | 19.98 | 18.81 | 19.27 | 19.17 | 10,881,326 |
Feb 20, 2024 | 19.33 | 19.40 | 19.08 | 19.26 | 19.16 | 7,236,458 |
Feb 19, 2024 | 20.50 | 20.59 | 19.27 | 19.48 | 19.38 | 20,114,773 |
Feb 08, 2024 | 20.17 | 22.43 | 19.91 | 20.10 | 20.00 | 22,864,226 |
Feb 07, 2024 | 18.90 | 20.81 | 18.90 | 20.24 | 20.14 | 26,702,641 |
Feb 06, 2024 | 16.42 | 19.10 | 16.25 | 18.85 | 18.75 | 23,917,986 |
Feb 05, 2024 | 16.69 | 17.08 | 15.90 | 16.43 | 16.35 | 24,198,993 |
Feb 02, 2024 | 17.62 | 17.72 | 16.28 | 16.79 | 16.70 | 10,721,175 |
Feb 01, 2024 | 17.64 | 17.98 | 17.25 | 17.61 | 17.52 | 6,939,587 |
Jan 31, 2024 | 17.89 | 18.40 | 17.62 | 17.72 | 17.63 | 9,218,683 |
Jan 30, 2024 | 18.81 | 19.00 | 18.02 | 18.05 | 17.96 | 8,068,639 |
Jan 29, 2024 | 19.46 | 19.83 | 19.12 | 19.12 | 19.02 | 5,999,910 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |