Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 15.94 | 16.04 | 15.54 | 15.54 | 15.54 | 13,200,307 |
Jun 19, 2024 | 16.39 | 16.43 | 15.94 | 15.94 | 15.94 | 16,041,607 |
Jun 18, 2024 | 15.98 | 16.28 | 15.98 | 16.28 | 16.28 | 17,428,303 |
Jun 17, 2024 | 15.68 | 16.11 | 15.63 | 15.98 | 15.98 | 16,954,460 |
Jun 14, 2024 | 15.52 | 15.75 | 15.30 | 15.73 | 15.73 | 13,901,911 |
Jun 13, 2024 | 15.50 | 15.79 | 15.43 | 15.58 | 15.58 | 15,657,251 |
Jun 12, 2024 | 15.15 | 15.43 | 14.95 | 15.40 | 15.40 | 12,639,304 |
Jun 11, 2024 | 14.93 | 15.19 | 14.79 | 15.11 | 15.11 | 10,022,236 |
Jun 07, 2024 | 15.45 | 15.45 | 14.88 | 15.05 | 15.05 | 14,819,417 |
Jun 07, 2024 | 0.26 Dividend | |||||
Jun 06, 2024 | 15.85 | 15.90 | 15.42 | 15.51 | 15.25 | 17,304,597 |
Jun 05, 2024 | 15.98 | 16.10 | 15.80 | 15.81 | 15.54 | 17,517,766 |
Jun 04, 2024 | 15.55 | 15.78 | 15.50 | 15.76 | 15.50 | 10,671,351 |
Jun 03, 2024 | 15.85 | 16.02 | 15.51 | 15.65 | 15.39 | 16,525,523 |
May 31, 2024 | 15.64 | 16.00 | 15.64 | 15.71 | 15.45 | 17,180,101 |
May 30, 2024 | 15.51 | 15.68 | 15.31 | 15.55 | 15.29 | 12,150,063 |
May 29, 2024 | 15.28 | 15.54 | 15.25 | 15.46 | 15.20 | 11,246,540 |
May 28, 2024 | 15.75 | 15.75 | 15.38 | 15.39 | 15.13 | 11,419,266 |
May 27, 2024 | 15.75 | 15.85 | 15.37 | 15.81 | 15.54 | 15,091,054 |
May 24, 2024 | 16.08 | 16.08 | 15.65 | 15.66 | 15.40 | 18,099,816 |
May 23, 2024 | 16.50 | 16.51 | 15.96 | 16.08 | 15.81 | 18,668,970 |
May 22, 2024 | 16.60 | 16.65 | 16.38 | 16.46 | 16.18 | 10,502,904 |
May 21, 2024 | 16.71 | 16.79 | 16.35 | 16.54 | 16.26 | 12,974,457 |
May 20, 2024 | 16.84 | 16.96 | 16.68 | 16.71 | 16.43 | 14,096,728 |
May 17, 2024 | 16.86 | 16.92 | 16.57 | 16.81 | 16.53 | 16,619,399 |
May 16, 2024 | 16.98 | 17.09 | 16.75 | 16.79 | 16.51 | 14,238,599 |
May 15, 2024 | 17.22 | 17.36 | 16.87 | 16.88 | 16.60 | 15,099,509 |
May 14, 2024 | 17.20 | 17.38 | 17.11 | 17.25 | 16.96 | 12,125,741 |
May 13, 2024 | 17.18 | 17.32 | 16.91 | 17.21 | 16.92 | 15,592,441 |
May 10, 2024 | 17.50 | 17.57 | 17.23 | 17.37 | 17.08 | 14,977,121 |
May 09, 2024 | 17.35 | 17.62 | 17.29 | 17.54 | 17.25 | 15,314,403 |
May 08, 2024 | 17.59 | 17.60 | 17.26 | 17.36 | 17.07 | 18,359,890 |
May 07, 2024 | 17.95 | 17.99 | 17.56 | 17.69 | 17.39 | 24,505,679 |
May 06, 2024 | 18.05 | 18.32 | 17.92 | 18.00 | 17.70 | 36,870,791 |
Apr 30, 2024 | 17.76 | 18.10 | 17.61 | 17.63 | 17.33 | 28,398,368 |
Apr 29, 2024 | 17.70 | 17.75 | 17.38 | 17.60 | 17.30 | 38,268,654 |
Apr 26, 2024 | 17.36 | 17.47 | 17.10 | 17.37 | 17.08 | 32,152,790 |
Apr 25, 2024 | 17.23 | 17.26 | 16.81 | 16.97 | 16.69 | 19,255,560 |
Apr 24, 2024 | 16.92 | 17.23 | 16.80 | 17.23 | 16.94 | 16,299,329 |
Apr 23, 2024 | 16.74 | 16.94 | 16.53 | 16.79 | 16.51 | 12,668,104 |
Apr 22, 2024 | 16.59 | 16.88 | 16.39 | 16.65 | 16.37 | 13,534,100 |
Apr 19, 2024 | 17.24 | 17.29 | 16.65 | 16.74 | 16.46 | 19,421,571 |
Apr 18, 2024 | 16.86 | 17.75 | 16.79 | 17.34 | 17.05 | 27,052,328 |
Apr 17, 2024 | 16.40 | 16.86 | 16.38 | 16.85 | 16.57 | 18,113,273 |
Apr 16, 2024 | 16.70 | 16.87 | 16.10 | 16.16 | 15.89 | 19,058,375 |
Apr 15, 2024 | 16.55 | 16.93 | 16.44 | 16.73 | 16.45 | 16,116,999 |
Apr 12, 2024 | 16.75 | 16.92 | 16.53 | 16.54 | 16.26 | 11,275,707 |
Apr 11, 2024 | 16.66 | 16.90 | 16.55 | 16.69 | 16.41 | 12,044,014 |
Apr 10, 2024 | 17.13 | 17.13 | 16.72 | 16.77 | 16.49 | 15,190,880 |
Apr 09, 2024 | 16.82 | 17.11 | 16.70 | 17.08 | 16.79 | 13,002,923 |
Apr 08, 2024 | 16.98 | 17.30 | 16.81 | 16.88 | 16.60 | 16,737,586 |
Apr 03, 2024 | 17.40 | 17.40 | 16.83 | 16.92 | 16.64 | 18,997,955 |
Apr 02, 2024 | 17.62 | 17.68 | 17.20 | 17.33 | 17.04 | 16,492,375 |
Apr 01, 2024 | 17.27 | 17.84 | 17.26 | 17.59 | 17.30 | 25,734,411 |
Mar 29, 2024 | 16.99 | 17.17 | 16.68 | 17.28 | 16.99 | 11,582,695 |
Mar 28, 2024 | 16.44 | 17.12 | 16.41 | 16.82 | 16.54 | 27,807,823 |
Mar 27, 2024 | 16.98 | 16.98 | 16.21 | 16.28 | 16.01 | 15,457,112 |
Mar 26, 2024 | 16.70 | 17.02 | 16.65 | 16.89 | 16.61 | 14,903,533 |
Mar 25, 2024 | 17.08 | 17.34 | 16.73 | 16.75 | 16.47 | 17,904,257 |
Mar 22, 2024 | 17.52 | 17.52 | 17.00 | 17.21 | 16.92 | 22,395,927 |
Mar 21, 2024 | 17.51 | 17.63 | 17.41 | 17.52 | 17.23 | 18,465,384 |
Mar 20, 2024 | 17.55 | 17.75 | 17.40 | 17.51 | 17.22 | 21,244,341 |
Mar 19, 2024 | 17.39 | 17.85 | 17.20 | 17.57 | 17.28 | 30,367,219 |
Mar 18, 2024 | 17.17 | 17.46 | 17.17 | 17.40 | 17.11 | 26,632,574 |
Mar 15, 2024 | 16.78 | 17.18 | 16.70 | 17.17 | 16.88 | 20,249,604 |
Mar 14, 2024 | 17.13 | 17.26 | 16.75 | 16.89 | 16.61 | 22,763,574 |
Mar 13, 2024 | 17.44 | 17.45 | 17.05 | 17.12 | 16.83 | 31,229,254 |
Mar 12, 2024 | 16.75 | 17.10 | 16.67 | 17.05 | 16.76 | 29,663,567 |
Mar 11, 2024 | 16.30 | 16.68 | 16.29 | 16.68 | 16.40 | 18,770,713 |
Mar 08, 2024 | 16.33 | 16.52 | 16.18 | 16.37 | 16.10 | 14,825,804 |
Mar 07, 2024 | 16.38 | 16.95 | 16.31 | 16.31 | 16.04 | 22,476,989 |
Mar 06, 2024 | 16.42 | 16.65 | 16.19 | 16.45 | 16.17 | 17,962,055 |
Mar 05, 2024 | 16.52 | 16.76 | 16.23 | 16.40 | 16.13 | 23,698,631 |
Mar 04, 2024 | 16.65 | 16.72 | 16.28 | 16.41 | 16.13 | 23,719,919 |
Mar 01, 2024 | 16.67 | 16.79 | 16.43 | 16.74 | 16.46 | 20,393,922 |
Feb 29, 2024 | 16.00 | 16.67 | 15.98 | 16.67 | 16.39 | 19,588,948 |
Feb 28, 2024 | 16.85 | 16.99 | 16.14 | 16.15 | 15.88 | 31,155,341 |
Feb 27, 2024 | 16.16 | 16.84 | 16.15 | 16.80 | 16.52 | 29,298,047 |
Feb 26, 2024 | 16.28 | 16.54 | 16.07 | 16.25 | 15.98 | 25,357,648 |
Feb 23, 2024 | 15.89 | 16.35 | 15.73 | 16.29 | 16.02 | 25,577,149 |
Feb 22, 2024 | 15.57 | 15.89 | 15.50 | 15.85 | 15.58 | 20,724,994 |
Feb 21, 2024 | 15.31 | 16.13 | 15.23 | 15.67 | 15.41 | 25,821,590 |
Feb 20, 2024 | 15.64 | 15.68 | 15.24 | 15.54 | 15.28 | 19,967,466 |
Feb 19, 2024 | 16.18 | 16.18 | 15.24 | 15.61 | 15.35 | 31,688,741 |
Feb 08, 2024 | 15.47 | 16.39 | 15.45 | 15.85 | 15.58 | 31,300,697 |
Feb 07, 2024 | 14.46 | 15.68 | 14.40 | 15.43 | 15.17 | 36,507,313 |
Feb 06, 2024 | 13.18 | 14.53 | 13.03 | 14.37 | 14.13 | 23,991,320 |
Feb 05, 2024 | 13.70 | 13.80 | 12.64 | 13.31 | 13.09 | 26,478,685 |
Feb 02, 2024 | 14.55 | 14.69 | 13.33 | 13.75 | 13.52 | 26,338,328 |
Feb 01, 2024 | 14.33 | 14.88 | 14.31 | 14.45 | 14.21 | 17,597,139 |
Jan 31, 2024 | 14.82 | 15.04 | 14.36 | 14.44 | 14.20 | 18,862,318 |
Jan 30, 2024 | 15.12 | 15.37 | 14.88 | 14.95 | 14.70 | 13,384,458 |
Jan 29, 2024 | 15.89 | 15.98 | 15.07 | 15.17 | 14.92 | 17,691,408 |
Jan 26, 2024 | 16.09 | 16.12 | 15.73 | 15.77 | 15.51 | 18,583,488 |
Jan 25, 2024 | 15.90 | 16.33 | 15.45 | 16.26 | 15.99 | 20,342,582 |
Jan 24, 2024 | 16.00 | 16.14 | 15.22 | 15.86 | 15.59 | 18,838,805 |
Jan 23, 2024 | 15.66 | 16.14 | 15.60 | 15.91 | 15.64 | 15,398,151 |
Jan 22, 2024 | 16.39 | 16.45 | 15.41 | 15.65 | 15.39 | 21,218,648 |
Jan 19, 2024 | 16.76 | 17.00 | 16.41 | 16.41 | 16.13 | 21,308,201 |
Jan 18, 2024 | 15.99 | 17.12 | 15.89 | 17.03 | 16.74 | 29,499,097 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |