Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 17.63 | 17.95 | 17.60 | 17.93 | 17.93 | 733,450 |
May 16, 2024 | 17.65 | 17.90 | 17.57 | 17.75 | 17.75 | 835,700 |
May 15, 2024 | 17.75 | 17.80 | 17.52 | 17.55 | 17.55 | 701,100 |
May 14, 2024 | 17.99 | 17.99 | 17.37 | 17.70 | 17.70 | 1,025,308 |
May 13, 2024 | 17.62 | 18.09 | 17.35 | 17.43 | 17.43 | 1,400,650 |
May 10, 2024 | 18.30 | 18.49 | 18.00 | 18.07 | 18.07 | 1,078,373 |
May 09, 2024 | 18.11 | 18.55 | 18.11 | 18.41 | 18.41 | 1,094,400 |
May 08, 2024 | 18.43 | 18.43 | 18.10 | 18.10 | 18.10 | 1,098,008 |
May 07, 2024 | 18.44 | 18.52 | 18.17 | 18.43 | 18.43 | 1,176,150 |
May 06, 2024 | 18.05 | 18.53 | 18.05 | 18.45 | 18.45 | 1,448,731 |
Apr 30, 2024 | 17.94 | 18.23 | 17.75 | 17.97 | 17.97 | 1,565,050 |
Apr 29, 2024 | 18.00 | 18.28 | 17.69 | 18.18 | 18.18 | 1,808,516 |
Apr 26, 2024 | 17.00 | 17.58 | 17.00 | 17.46 | 17.46 | 1,697,313 |
Apr 25, 2024 | 16.88 | 17.30 | 16.83 | 17.14 | 17.14 | 1,255,673 |
Apr 24, 2024 | 16.28 | 16.98 | 16.21 | 16.94 | 16.94 | 1,795,726 |
Apr 23, 2024 | 16.07 | 16.45 | 16.02 | 16.28 | 16.28 | 1,328,073 |
Apr 22, 2024 | 16.39 | 16.39 | 15.52 | 15.98 | 15.98 | 960,219 |
Apr 19, 2024 | 16.30 | 16.47 | 16.04 | 16.20 | 16.20 | 1,330,940 |
Apr 18, 2024 | 16.52 | 16.80 | 15.90 | 16.33 | 16.33 | 2,195,700 |
Apr 17, 2024 | 14.94 | 16.35 | 14.94 | 16.33 | 16.33 | 2,529,800 |
Apr 16, 2024 | 16.60 | 16.87 | 14.94 | 14.94 | 14.94 | 2,654,800 |
Apr 15, 2024 | 18.00 | 18.10 | 16.40 | 16.60 | 16.60 | 2,749,700 |
Apr 12, 2024 | 18.03 | 18.68 | 18.02 | 18.09 | 18.09 | 1,473,673 |
Apr 11, 2024 | 18.05 | 18.51 | 18.01 | 18.02 | 18.02 | 1,165,550 |
Apr 10, 2024 | 18.82 | 18.89 | 18.03 | 18.32 | 18.32 | 1,863,000 |
Apr 09, 2024 | 18.68 | 19.06 | 18.60 | 18.90 | 18.90 | 1,606,100 |
Apr 08, 2024 | 19.18 | 19.48 | 18.75 | 18.87 | 18.87 | 2,375,563 |
Apr 03, 2024 | 19.45 | 19.48 | 18.83 | 19.18 | 19.18 | 2,018,150 |
Apr 02, 2024 | 19.44 | 19.60 | 19.00 | 19.50 | 19.50 | 2,952,750 |
Apr 01, 2024 | 18.49 | 19.44 | 18.49 | 19.43 | 19.43 | 3,006,789 |
Mar 29, 2024 | 18.50 | 18.88 | 18.31 | 18.49 | 18.49 | 878,973 |
Mar 28, 2024 | 17.92 | 18.60 | 17.83 | 18.40 | 18.40 | 2,055,570 |
Mar 27, 2024 | 18.76 | 19.11 | 17.80 | 17.83 | 17.83 | 2,282,969 |
Mar 26, 2024 | 18.44 | 19.00 | 18.38 | 18.91 | 18.91 | 2,530,492 |
Mar 25, 2024 | 19.00 | 19.25 | 18.41 | 18.44 | 18.44 | 2,183,942 |
Mar 22, 2024 | 19.53 | 19.60 | 19.06 | 19.19 | 19.19 | 2,557,819 |
Mar 21, 2024 | 19.70 | 19.76 | 19.33 | 19.63 | 19.63 | 2,751,727 |
Mar 20, 2024 | 19.51 | 19.79 | 19.43 | 19.60 | 19.60 | 2,429,431 |
Mar 19, 2024 | 19.68 | 19.85 | 19.50 | 19.61 | 19.61 | 2,755,559 |
Mar 18, 2024 | 19.61 | 19.98 | 19.56 | 19.80 | 19.80 | 3,566,937 |
Mar 15, 2024 | 18.99 | 19.68 | 18.99 | 19.60 | 19.60 | 3,188,050 |
Mar 14, 2024 | 19.76 | 19.85 | 18.85 | 19.22 | 19.22 | 4,193,976 |
Mar 13, 2024 | 20.25 | 20.77 | 19.88 | 20.06 | 20.06 | 5,609,887 |
Mar 12, 2024 | 19.51 | 20.50 | 19.07 | 20.48 | 20.48 | 8,249,197 |
Mar 11, 2024 | 18.26 | 19.88 | 18.15 | 19.64 | 19.64 | 7,910,222 |
Mar 08, 2024 | 18.85 | 18.89 | 18.10 | 18.63 | 18.63 | 7,399,275 |
Mar 07, 2024 | 17.37 | 19.12 | 17.37 | 19.12 | 19.12 | 9,293,836 |
Mar 06, 2024 | 16.99 | 17.54 | 16.70 | 17.38 | 17.38 | 2,213,455 |
Mar 05, 2024 | 17.17 | 17.33 | 16.82 | 16.91 | 16.91 | 2,172,963 |
Mar 04, 2024 | 17.74 | 17.81 | 17.01 | 17.38 | 17.38 | 2,183,900 |
Mar 01, 2024 | 17.77 | 17.98 | 17.40 | 17.68 | 17.68 | 2,677,200 |
Feb 29, 2024 | 16.10 | 17.75 | 16.08 | 17.75 | 17.75 | 3,588,244 |
Feb 28, 2024 | 18.66 | 19.10 | 16.79 | 16.79 | 16.79 | 5,282,369 |
Feb 27, 2024 | 18.00 | 18.80 | 17.81 | 18.66 | 18.66 | 3,968,501 |
Feb 26, 2024 | 17.46 | 18.36 | 17.40 | 17.80 | 17.80 | 4,119,634 |
Feb 23, 2024 | 16.85 | 17.50 | 16.72 | 17.46 | 17.46 | 3,734,518 |
Feb 22, 2024 | 16.07 | 17.05 | 16.06 | 16.96 | 16.96 | 3,708,739 |
Feb 21, 2024 | 15.71 | 17.00 | 15.50 | 16.18 | 16.18 | 3,968,960 |
Feb 20, 2024 | 15.38 | 16.17 | 15.08 | 15.86 | 15.86 | 2,898,083 |
Feb 19, 2024 | 14.93 | 15.55 | 14.85 | 15.49 | 15.49 | 3,452,393 |
Feb 08, 2024 | 13.50 | 14.84 | 12.80 | 14.82 | 14.82 | 4,402,588 |
Feb 07, 2024 | 14.88 | 15.05 | 13.46 | 13.50 | 13.50 | 4,791,104 |
Feb 06, 2024 | 14.98 | 15.90 | 13.98 | 14.96 | 14.96 | 3,470,985 |
Feb 05, 2024 | 17.12 | 17.17 | 15.53 | 15.53 | 15.53 | 2,248,851 |
Feb 02, 2024 | 19.01 | 19.01 | 16.62 | 17.25 | 17.25 | 1,928,350 |
Feb 01, 2024 | 18.50 | 18.55 | 17.79 | 18.16 | 18.16 | 1,456,723 |
Jan 31, 2024 | 19.87 | 19.95 | 18.50 | 18.52 | 18.52 | 1,556,573 |
Jan 30, 2024 | 20.25 | 20.63 | 19.66 | 19.69 | 19.69 | 1,215,273 |
Jan 29, 2024 | 21.12 | 21.31 | 20.22 | 20.37 | 20.37 | 1,239,293 |
Jan 26, 2024 | 21.24 | 21.30 | 20.85 | 21.01 | 21.01 | 1,578,766 |
Jan 25, 2024 | 20.73 | 21.28 | 20.21 | 21.18 | 21.18 | 2,131,473 |
Jan 24, 2024 | 20.80 | 20.95 | 19.89 | 20.61 | 20.61 | 1,486,273 |
Jan 23, 2024 | 20.55 | 20.89 | 20.00 | 20.51 | 20.51 | 1,717,739 |
Jan 22, 2024 | 21.86 | 22.07 | 20.39 | 20.57 | 20.57 | 1,865,000 |
Jan 19, 2024 | 22.17 | 22.37 | 21.80 | 21.86 | 21.86 | 1,270,001 |
Jan 18, 2024 | 22.24 | 22.79 | 21.66 | 22.15 | 22.15 | 1,938,573 |
Jan 17, 2024 | 23.05 | 23.14 | 22.38 | 22.42 | 22.42 | 1,525,666 |
Jan 16, 2024 | 23.36 | 23.36 | 22.75 | 23.11 | 23.11 | 2,043,350 |
Jan 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Jan 12, 2024 | 23.52 | 23.96 | 23.25 | 23.30 | 23.30 | 2,016,200 |
Jan 11, 2024 | 23.11 | 23.58 | 22.90 | 23.52 | 23.52 | 2,077,880 |
Jan 10, 2024 | 23.56 | 23.65 | 22.95 | 22.99 | 22.99 | 2,212,650 |
Jan 09, 2024 | 23.31 | 24.29 | 23.31 | 23.56 | 23.56 | 2,469,650 |
Jan 08, 2024 | 24.08 | 24.19 | 23.22 | 23.26 | 23.26 | 2,479,000 |
Jan 05, 2024 | 25.29 | 25.40 | 23.85 | 24.08 | 24.08 | 3,545,400 |
Jan 04, 2024 | 25.10 | 25.66 | 24.38 | 25.29 | 25.29 | 3,281,800 |
Jan 03, 2024 | 26.16 | 26.20 | 24.82 | 25.18 | 25.18 | 4,387,046 |
Jan 02, 2024 | 25.91 | 26.80 | 25.91 | 26.28 | 26.28 | 5,050,464 |
Dec 29, 2023 | 24.98 | 26.88 | 24.86 | 25.92 | 25.92 | 4,858,010 |
Dec 28, 2023 | 25.59 | 25.59 | 23.60 | 25.20 | 25.20 | 6,752,319 |
Dec 27, 2023 | 27.44 | 27.47 | 26.01 | 26.03 | 26.03 | 5,967,672 |
Dec 26, 2023 | 27.57 | 28.03 | 26.60 | 27.75 | 27.75 | 8,255,699 |
Dec 25, 2023 | 26.51 | 28.37 | 26.02 | 28.15 | 28.15 | 11,396,173 |
Dec 22, 2023 | 25.61 | 27.15 | 25.61 | 26.77 | 26.77 | 10,712,400 |
Dec 21, 2023 | 25.19 | 25.88 | 24.57 | 25.88 | 25.88 | 5,512,593 |
Dec 20, 2023 | 25.79 | 25.90 | 25.07 | 25.13 | 25.13 | 5,088,879 |
Dec 19, 2023 | 24.81 | 25.77 | 24.25 | 25.39 | 25.39 | 6,127,065 |
Dec 18, 2023 | 24.49 | 24.95 | 24.32 | 24.64 | 24.64 | 2,488,756 |
Dec 15, 2023 | 24.82 | 24.85 | 24.24 | 24.49 | 24.49 | 2,140,100 |
Dec 14, 2023 | 25.52 | 25.57 | 24.60 | 24.62 | 24.62 | 3,150,046 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |