Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 17.24 | 16.71 | 15.56 | 16.59 | 16.59 | 13,488,900 |
Jun 25, 2024 | 16.28 | 16.43 | 15.70 | 15.91 | 15.91 | 10,835,600 |
Jun 24, 2024 | 16.87 | 17.17 | 16.30 | 16.39 | 16.39 | 13,204,500 |
Jun 21, 2024 | 17.24 | 17.46 | 16.82 | 17.20 | 17.20 | 12,874,384 |
Jun 20, 2024 | 17.60 | 18.19 | 17.19 | 17.21 | 17.21 | 18,407,300 |
Jun 19, 2024 | 18.02 | 18.20 | 17.58 | 17.73 | 17.73 | 16,588,300 |
Jun 18, 2024 | 17.99 | 18.39 | 17.83 | 18.18 | 18.18 | 24,760,435 |
Jun 17, 2024 | 17.18 | 18.65 | 17.10 | 18.00 | 18.00 | 32,424,598 |
Jun 14, 2024 | 17.53 | 17.83 | 17.02 | 17.35 | 17.35 | 23,050,781 |
Jun 13, 2024 | 18.49 | 18.85 | 17.59 | 17.67 | 17.67 | 37,239,353 |
Jun 12, 2024 | 17.45 | 19.57 | 17.30 | 18.17 | 18.17 | 50,058,530 |
Jun 11, 2024 | 16.00 | 16.40 | 15.14 | 16.31 | 16.31 | 24,518,289 |
Jun 07, 2024 | 16.85 | 17.24 | 16.38 | 16.68 | 16.68 | 20,483,722 |
Jun 06, 2024 | 17.53 | 18.03 | 16.27 | 16.44 | 16.44 | 29,066,074 |
Jun 05, 2024 | 17.65 | 17.76 | 17.22 | 17.34 | 17.34 | 20,006,910 |
Jun 04, 2024 | 18.39 | 18.47 | 17.40 | 17.75 | 17.75 | 29,568,358 |
Jun 03, 2024 | 19.44 | 19.76 | 18.35 | 18.71 | 18.71 | 37,019,570 |
May 31, 2024 | 20.35 | 21.56 | 19.46 | 19.56 | 19.56 | 51,481,667 |
May 30, 2024 | 18.86 | 20.50 | 18.63 | 19.99 | 19.99 | 46,585,325 |
May 29, 2024 | 17.20 | 20.28 | 17.20 | 19.60 | 19.60 | 49,576,428 |
May 28, 2024 | 17.12 | 17.95 | 16.90 | 17.46 | 17.46 | 20,922,820 |
May 28, 2024 | 0.24 Dividend | |||||
May 27, 2024 | 17.92 | 17.95 | 16.81 | 17.26 | 17.02 | 25,657,581 |
May 24, 2024 | 17.73 | 18.88 | 17.50 | 18.40 | 18.14 | 39,061,943 |
May 23, 2024 | 17.66 | 18.49 | 17.12 | 17.60 | 17.36 | 32,568,075 |
May 22, 2024 | 16.48 | 17.45 | 16.37 | 17.44 | 17.20 | 19,929,370 |
May 21, 2024 | 16.14 | 16.96 | 15.97 | 16.76 | 16.53 | 14,007,832 |
May 20, 2024 | 16.05 | 16.32 | 15.82 | 16.19 | 15.96 | 6,192,300 |
May 17, 2024 | 15.76 | 16.10 | 15.68 | 16.05 | 15.83 | 6,341,281 |
May 16, 2024 | 15.55 | 16.26 | 15.51 | 15.80 | 15.58 | 7,481,000 |
May 15, 2024 | 15.60 | 15.84 | 15.45 | 15.50 | 15.28 | 5,285,641 |
May 14, 2024 | 15.99 | 16.48 | 15.63 | 15.83 | 15.61 | 9,135,100 |
May 13, 2024 | 15.75 | 15.98 | 15.27 | 15.51 | 15.29 | 6,133,800 |
May 10, 2024 | 16.06 | 16.06 | 15.56 | 15.63 | 15.41 | 7,559,800 |
May 09, 2024 | 15.96 | 16.40 | 15.96 | 16.02 | 15.80 | 10,694,092 |
May 08, 2024 | 17.04 | 17.39 | 16.20 | 16.20 | 15.97 | 15,038,548 |
May 07, 2024 | 16.46 | 16.84 | 16.19 | 16.33 | 16.10 | 9,010,459 |
May 06, 2024 | 16.24 | 17.05 | 16.20 | 16.38 | 16.15 | 13,784,470 |
Apr 30, 2024 | 15.69 | 15.87 | 15.42 | 15.62 | 15.40 | 7,615,081 |
Apr 29, 2024 | 15.21 | 15.63 | 15.19 | 15.56 | 15.34 | 8,323,495 |
Apr 26, 2024 | 14.83 | 15.51 | 14.80 | 15.32 | 15.11 | 10,314,984 |
Apr 25, 2024 | 14.70 | 15.30 | 14.58 | 14.85 | 14.64 | 11,540,184 |
Apr 24, 2024 | 13.80 | 14.37 | 13.79 | 14.35 | 14.15 | 6,285,700 |
Apr 23, 2024 | 13.80 | 14.00 | 13.61 | 13.81 | 13.62 | 5,300,000 |
Apr 22, 2024 | 13.50 | 13.80 | 13.03 | 13.68 | 13.49 | 5,424,900 |
Apr 19, 2024 | 13.80 | 14.08 | 13.53 | 13.73 | 13.54 | 5,480,034 |
Apr 18, 2024 | 14.16 | 14.37 | 13.78 | 13.98 | 13.79 | 6,296,716 |
Apr 17, 2024 | 13.08 | 14.19 | 13.08 | 14.16 | 13.96 | 8,778,622 |
Apr 16, 2024 | 13.90 | 13.90 | 12.72 | 12.80 | 12.62 | 8,634,404 |
Apr 15, 2024 | 14.72 | 14.79 | 13.50 | 13.90 | 13.71 | 8,844,592 |
Apr 12, 2024 | 14.80 | 15.06 | 14.60 | 14.64 | 14.44 | 5,723,092 |
Apr 11, 2024 | 14.80 | 15.02 | 14.62 | 14.74 | 14.54 | 4,999,984 |
Apr 10, 2024 | 15.40 | 15.40 | 14.58 | 14.75 | 14.54 | 6,562,200 |
Apr 09, 2024 | 15.19 | 15.51 | 15.02 | 15.41 | 15.20 | 5,464,586 |
Apr 08, 2024 | 15.95 | 15.96 | 15.17 | 15.21 | 15.00 | 5,411,408 |
Apr 03, 2024 | 16.19 | 16.28 | 15.52 | 15.85 | 15.63 | 6,474,249 |
Apr 02, 2024 | 16.50 | 16.52 | 16.11 | 16.26 | 16.03 | 7,230,506 |
Apr 01, 2024 | 16.20 | 16.77 | 16.20 | 16.62 | 16.39 | 9,083,888 |
Mar 29, 2024 | 15.76 | 15.93 | 15.44 | 16.15 | 15.93 | 4,936,800 |
Mar 28, 2024 | 15.19 | 16.16 | 15.14 | 15.92 | 15.70 | 13,988,601 |
Mar 27, 2024 | 16.48 | 16.57 | 15.43 | 15.50 | 15.28 | 8,420,566 |
Mar 26, 2024 | 16.72 | 17.28 | 16.32 | 16.60 | 16.37 | 11,026,500 |
Mar 25, 2024 | 17.67 | 18.17 | 17.14 | 17.14 | 16.90 | 11,138,240 |
Mar 22, 2024 | 17.70 | 18.12 | 17.46 | 17.82 | 17.57 | 11,848,594 |
Mar 21, 2024 | 18.07 | 18.19 | 17.66 | 17.81 | 17.56 | 9,982,300 |
Mar 20, 2024 | 18.10 | 18.38 | 17.86 | 18.20 | 17.95 | 12,592,540 |
Mar 19, 2024 | 18.45 | 18.82 | 18.20 | 18.22 | 17.97 | 17,875,272 |
Mar 18, 2024 | 17.50 | 19.07 | 17.30 | 18.85 | 18.59 | 23,896,127 |
Mar 15, 2024 | 17.21 | 17.56 | 16.94 | 17.54 | 17.30 | 8,585,820 |
Mar 14, 2024 | 17.32 | 17.55 | 16.86 | 17.28 | 17.04 | 11,280,805 |
Mar 13, 2024 | 17.93 | 18.35 | 17.52 | 17.64 | 17.39 | 14,068,101 |
Mar 12, 2024 | 18.30 | 18.38 | 17.68 | 17.78 | 17.53 | 14,907,664 |
Mar 11, 2024 | 17.19 | 18.52 | 17.11 | 18.36 | 18.10 | 20,090,106 |
Mar 08, 2024 | 17.13 | 18.08 | 17.06 | 17.76 | 17.51 | 16,143,899 |
Mar 07, 2024 | 18.27 | 18.46 | 17.15 | 17.19 | 16.95 | 20,076,797 |
Mar 06, 2024 | 18.11 | 18.64 | 17.69 | 18.31 | 18.06 | 24,945,341 |
Mar 05, 2024 | 16.83 | 19.01 | 16.58 | 18.95 | 18.69 | 34,120,761 |
Mar 04, 2024 | 18.00 | 18.49 | 16.65 | 17.08 | 16.84 | 28,872,779 |
Mar 01, 2024 | 15.05 | 17.50 | 15.05 | 16.26 | 16.03 | 24,189,836 |
Feb 29, 2024 | 13.50 | 14.64 | 13.49 | 14.60 | 14.40 | 9,746,540 |
Feb 28, 2024 | 15.37 | 15.70 | 13.63 | 13.66 | 13.47 | 15,207,300 |
Feb 27, 2024 | 14.45 | 15.39 | 14.45 | 15.37 | 15.16 | 8,480,172 |
Feb 26, 2024 | 14.49 | 15.02 | 14.21 | 14.63 | 14.43 | 8,428,265 |
Feb 23, 2024 | 14.05 | 14.58 | 13.93 | 14.54 | 14.34 | 8,378,973 |
Feb 22, 2024 | 13.70 | 14.15 | 13.62 | 14.10 | 13.90 | 8,829,613 |
Feb 21, 2024 | 13.25 | 13.91 | 13.08 | 13.48 | 13.29 | 7,980,800 |
Feb 20, 2024 | 13.17 | 13.91 | 12.83 | 13.54 | 13.35 | 8,215,156 |
Feb 19, 2024 | 12.70 | 13.30 | 12.63 | 13.16 | 12.98 | 6,613,165 |
Feb 08, 2024 | 11.43 | 12.49 | 10.99 | 12.47 | 12.30 | 8,292,200 |
Feb 07, 2024 | 11.62 | 12.05 | 11.05 | 11.21 | 11.05 | 6,188,800 |
Feb 06, 2024 | 10.69 | 11.96 | 10.10 | 11.59 | 11.43 | 6,942,011 |
Feb 05, 2024 | 12.42 | 12.45 | 10.67 | 10.88 | 10.73 | 8,280,200 |
Feb 02, 2024 | 13.21 | 13.46 | 11.86 | 12.42 | 12.25 | 6,411,200 |
Feb 01, 2024 | 13.33 | 13.65 | 13.00 | 13.21 | 13.03 | 4,307,200 |
Jan 31, 2024 | 14.00 | 14.39 | 13.30 | 13.38 | 13.19 | 5,691,500 |
Jan 30, 2024 | 14.67 | 15.03 | 14.37 | 14.39 | 14.19 | 2,988,820 |
Jan 29, 2024 | 15.64 | 16.00 | 14.86 | 14.92 | 14.71 | 3,889,600 |
Jan 26, 2024 | 15.89 | 15.93 | 15.51 | 15.57 | 15.35 | 3,381,100 |
Jan 25, 2024 | 15.30 | 15.85 | 15.02 | 15.79 | 15.57 | 4,730,720 |
Jan 24, 2024 | 15.43 | 15.54 | 14.58 | 15.30 | 15.09 | 4,968,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |