Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 17.87 | 18.12 | 17.76 | 17.99 | 17.99 | 1,599,900 |
Jun 20, 2024 | 18.37 | 18.42 | 17.88 | 17.88 | 17.88 | 2,351,477 |
Jun 19, 2024 | 18.32 | 18.55 | 18.15 | 18.34 | 18.34 | 2,713,400 |
Jun 18, 2024 | 18.70 | 18.70 | 18.12 | 18.32 | 18.32 | 4,034,000 |
Jun 17, 2024 | 18.42 | 18.82 | 18.14 | 18.75 | 18.75 | 3,743,500 |
Jun 14, 2024 | 18.07 | 18.48 | 18.06 | 18.43 | 18.43 | 2,677,110 |
Jun 13, 2024 | 18.26 | 18.52 | 18.16 | 18.19 | 18.19 | 2,479,600 |
Jun 12, 2024 | 18.20 | 18.35 | 18.04 | 18.27 | 18.27 | 2,990,000 |
Jun 11, 2024 | 17.80 | 18.26 | 17.66 | 18.17 | 18.17 | 3,885,144 |
Jun 07, 2024 | 18.13 | 18.25 | 17.73 | 17.96 | 17.96 | 3,160,799 |
Jun 06, 2024 | 18.48 | 18.87 | 17.82 | 17.98 | 17.98 | 5,974,510 |
Jun 05, 2024 | 19.48 | 19.48 | 18.60 | 18.60 | 18.60 | 7,119,960 |
Jun 05, 2024 | 1.5 Dividend | |||||
Jun 04, 2024 | 20.88 | 21.46 | 20.61 | 21.44 | 19.94 | 7,005,723 |
Jun 03, 2024 | 21.22 | 21.38 | 20.71 | 20.96 | 19.49 | 5,188,233 |
May 31, 2024 | 20.81 | 21.40 | 20.71 | 21.16 | 19.68 | 4,111,085 |
May 30, 2024 | 22.02 | 22.20 | 20.99 | 21.00 | 19.53 | 7,262,600 |
May 29, 2024 | 21.33 | 22.09 | 21.30 | 21.99 | 20.45 | 7,331,928 |
May 28, 2024 | 21.13 | 21.27 | 20.91 | 21.11 | 19.63 | 2,101,100 |
May 27, 2024 | 21.00 | 21.08 | 20.61 | 21.07 | 19.60 | 2,262,400 |
May 24, 2024 | 20.75 | 21.10 | 20.66 | 20.83 | 19.37 | 2,319,400 |
May 23, 2024 | 21.03 | 21.07 | 20.75 | 20.78 | 19.33 | 2,714,281 |
May 22, 2024 | 21.25 | 21.42 | 21.06 | 21.09 | 19.61 | 3,169,100 |
May 21, 2024 | 21.35 | 21.37 | 21.08 | 21.23 | 19.74 | 2,486,700 |
May 20, 2024 | 21.15 | 21.43 | 21.00 | 21.35 | 19.86 | 3,240,180 |
May 17, 2024 | 20.76 | 21.21 | 20.76 | 21.13 | 19.65 | 3,268,307 |
May 16, 2024 | 21.09 | 21.21 | 20.79 | 20.83 | 19.37 | 2,960,900 |
May 15, 2024 | 21.26 | 21.42 | 20.93 | 20.98 | 19.51 | 3,179,500 |
May 14, 2024 | 21.59 | 21.86 | 21.26 | 21.33 | 19.84 | 4,387,699 |
May 13, 2024 | 21.01 | 21.65 | 20.80 | 21.44 | 19.94 | 4,808,900 |
May 10, 2024 | 20.96 | 21.28 | 20.76 | 21.21 | 19.73 | 3,831,400 |
May 09, 2024 | 20.74 | 21.15 | 20.74 | 20.96 | 19.49 | 3,347,100 |
May 08, 2024 | 21.00 | 21.16 | 20.70 | 20.74 | 19.29 | 4,336,894 |
May 07, 2024 | 21.31 | 21.68 | 20.96 | 21.00 | 19.53 | 6,341,067 |
May 06, 2024 | 20.85 | 21.57 | 20.75 | 21.42 | 19.92 | 8,585,307 |
Apr 30, 2024 | 20.16 | 20.95 | 20.16 | 20.63 | 19.19 | 9,532,475 |
Apr 29, 2024 | 19.75 | 20.28 | 19.68 | 20.15 | 18.74 | 9,108,731 |
Apr 26, 2024 | 20.13 | 20.50 | 19.45 | 19.84 | 18.45 | 13,436,076 |
Apr 25, 2024 | 18.99 | 19.46 | 18.86 | 19.45 | 18.09 | 4,907,359 |
Apr 24, 2024 | 18.85 | 19.03 | 18.52 | 18.92 | 17.60 | 2,525,357 |
Apr 23, 2024 | 18.86 | 19.28 | 18.63 | 18.70 | 17.39 | 3,356,400 |
Apr 22, 2024 | 18.48 | 19.10 | 18.40 | 19.06 | 17.73 | 3,561,937 |
Apr 19, 2024 | 18.66 | 18.87 | 18.44 | 18.68 | 17.37 | 2,462,800 |
Apr 18, 2024 | 18.55 | 19.03 | 18.30 | 18.87 | 17.55 | 3,434,970 |
Apr 17, 2024 | 17.35 | 18.53 | 17.32 | 18.50 | 17.21 | 3,895,700 |
Apr 16, 2024 | 17.94 | 18.23 | 17.08 | 17.14 | 15.94 | 4,950,769 |
Apr 15, 2024 | 18.71 | 18.98 | 17.81 | 18.24 | 16.96 | 3,808,115 |
Apr 12, 2024 | 18.85 | 19.13 | 18.72 | 18.83 | 17.51 | 2,428,200 |
Apr 11, 2024 | 18.82 | 19.07 | 18.45 | 19.01 | 17.68 | 3,852,508 |
Apr 10, 2024 | 19.17 | 19.34 | 18.66 | 18.92 | 17.60 | 3,287,213 |
Apr 09, 2024 | 18.28 | 19.24 | 18.12 | 19.10 | 17.76 | 4,784,845 |
Apr 08, 2024 | 18.82 | 18.90 | 18.26 | 18.28 | 17.00 | 3,363,393 |
Apr 03, 2024 | 18.95 | 19.04 | 18.56 | 18.82 | 17.50 | 2,558,500 |
Apr 02, 2024 | 18.83 | 18.95 | 18.55 | 18.92 | 17.60 | 3,078,344 |
Apr 01, 2024 | 18.67 | 18.84 | 18.57 | 18.76 | 17.45 | 3,302,056 |
Mar 29, 2024 | 17.93 | 18.60 | 17.93 | 18.60 | 17.30 | 2,112,432 |
Mar 28, 2024 | 17.88 | 18.49 | 17.88 | 18.12 | 16.85 | 3,705,352 |
Mar 27, 2024 | 18.75 | 18.90 | 17.90 | 17.90 | 16.65 | 2,845,447 |
Mar 26, 2024 | 18.71 | 18.92 | 18.35 | 18.82 | 17.50 | 4,671,963 |
Mar 25, 2024 | 19.58 | 20.20 | 18.75 | 18.75 | 17.44 | 8,000,511 |
Mar 22, 2024 | 19.20 | 19.57 | 18.97 | 19.40 | 18.04 | 4,267,893 |
Mar 21, 2024 | 19.11 | 19.50 | 18.86 | 19.30 | 17.95 | 4,132,510 |
Mar 20, 2024 | 19.01 | 19.62 | 18.86 | 19.27 | 17.92 | 5,271,540 |
Mar 19, 2024 | 18.81 | 19.20 | 18.58 | 19.20 | 17.86 | 6,011,845 |
Mar 18, 2024 | 18.36 | 19.48 | 18.24 | 18.91 | 17.59 | 7,176,460 |
Mar 15, 2024 | 18.03 | 18.16 | 17.78 | 18.13 | 16.86 | 2,814,537 |
Mar 14, 2024 | 17.92 | 18.25 | 17.73 | 18.03 | 16.77 | 3,145,002 |
Mar 13, 2024 | 17.90 | 18.05 | 17.66 | 17.91 | 16.66 | 2,952,133 |
Mar 12, 2024 | 17.95 | 18.27 | 17.68 | 17.77 | 16.53 | 4,178,361 |
Mar 11, 2024 | 17.19 | 17.88 | 17.19 | 17.87 | 16.62 | 5,562,519 |
Mar 08, 2024 | 16.96 | 17.22 | 16.96 | 17.17 | 15.97 | 2,436,500 |
Mar 07, 2024 | 17.29 | 17.43 | 16.97 | 16.97 | 15.78 | 3,286,075 |
Mar 06, 2024 | 16.81 | 17.38 | 16.80 | 17.27 | 16.06 | 3,732,833 |
Mar 05, 2024 | 17.09 | 17.21 | 16.81 | 16.86 | 15.68 | 3,355,928 |
Mar 04, 2024 | 17.32 | 17.48 | 16.95 | 17.22 | 16.02 | 4,222,958 |
Mar 01, 2024 | 17.03 | 17.46 | 17.01 | 17.37 | 16.15 | 5,125,519 |
Feb 29, 2024 | 16.01 | 17.12 | 15.99 | 17.06 | 15.87 | 6,714,718 |
Feb 28, 2024 | 17.76 | 17.98 | 16.35 | 16.46 | 15.31 | 11,217,196 |
Feb 27, 2024 | 18.13 | 18.44 | 17.52 | 17.90 | 16.65 | 11,714,983 |
Feb 26, 2024 | 16.16 | 17.72 | 16.16 | 17.72 | 16.48 | 5,087,097 |
Feb 23, 2024 | 15.86 | 16.14 | 15.62 | 16.11 | 14.98 | 5,020,172 |
Feb 22, 2024 | 15.41 | 15.78 | 15.31 | 15.72 | 14.62 | 4,802,049 |
Feb 21, 2024 | 15.19 | 15.90 | 15.14 | 15.49 | 14.41 | 5,288,256 |
Feb 20, 2024 | 15.40 | 15.40 | 15.02 | 15.25 | 14.18 | 3,909,899 |
Feb 19, 2024 | 15.20 | 15.47 | 14.93 | 15.40 | 14.32 | 6,502,718 |
Feb 08, 2024 | 14.01 | 15.25 | 13.90 | 15.24 | 14.17 | 7,714,852 |
Feb 07, 2024 | 14.20 | 14.63 | 13.65 | 13.86 | 12.89 | 7,438,688 |
Feb 06, 2024 | 13.50 | 14.72 | 12.88 | 14.17 | 13.18 | 7,365,453 |
Feb 05, 2024 | 15.20 | 15.25 | 14.02 | 14.02 | 13.04 | 7,804,000 |
Feb 02, 2024 | 16.50 | 16.78 | 15.04 | 15.58 | 14.49 | 9,878,900 |
Feb 01, 2024 | 17.59 | 17.59 | 16.17 | 16.70 | 15.53 | 12,129,785 |
Jan 31, 2024 | 17.02 | 17.62 | 16.91 | 17.62 | 16.39 | 3,585,336 |
Jan 30, 2024 | 16.49 | 16.67 | 15.98 | 16.02 | 14.90 | 3,196,200 |
Jan 29, 2024 | 17.23 | 17.38 | 16.50 | 16.55 | 15.39 | 3,137,100 |
Jan 26, 2024 | 17.45 | 17.87 | 17.22 | 17.30 | 16.09 | 3,798,378 |
Jan 25, 2024 | 16.60 | 17.47 | 16.35 | 17.45 | 16.23 | 4,540,213 |
Jan 24, 2024 | 16.58 | 16.92 | 15.90 | 16.53 | 15.37 | 4,477,707 |
Jan 23, 2024 | 16.94 | 16.95 | 16.15 | 16.65 | 15.49 | 4,902,795 |
Jan 22, 2024 | 18.60 | 18.60 | 16.80 | 16.85 | 15.67 | 5,651,962 |
Jan 19, 2024 | 18.94 | 19.24 | 18.60 | 18.66 | 17.35 | 2,915,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |