Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 18.02 | 18.25 | 17.64 | 17.70 | 17.70 | 292,814 |
May 21, 2024 | 18.11 | 18.30 | 17.98 | 18.15 | 18.15 | 61,584 |
May 20, 2024 | 18.00 | 18.30 | 17.95 | 18.05 | 18.05 | 1,361,251 |
May 17, 2024 | 18.42 | 18.18 | 17.97 | 18.03 | 18.03 | 84,615 |
May 16, 2024 | 18.32 | 18.48 | 17.88 | 18.33 | 18.33 | 88,960 |
May 15, 2024 | 18.54 | 18.65 | 17.82 | 18.07 | 18.07 | 39,172 |
May 14, 2024 | 18.00 | 18.64 | 17.80 | 18.48 | 18.48 | 62,835 |
May 13, 2024 | 17.20 | 18.13 | 17.00 | 17.74 | 17.74 | 121,282 |
May 10, 2024 | 16.50 | 17.42 | 16.49 | 16.68 | 16.68 | 3,517,634 |
May 09, 2024 | 16.50 | 17.22 | 16.52 | 17.01 | 17.01 | 2,709,279 |
May 08, 2024 | 15.01 | 17.30 | 14.51 | 17.11 | 17.11 | 710,786 |
May 07, 2024 | 15.40 | 15.80 | 15.31 | 15.71 | 15.71 | 409,598 |
May 03, 2024 | 15.58 | 15.93 | 15.45 | 15.53 | 15.53 | 70,666 |
May 02, 2024 | 14.97 | 15.73 | 14.78 | 15.69 | 15.69 | 117,946 |
May 01, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 18,042 |
Apr 30, 2024 | 15.11 | 15.38 | 14.74 | 14.79 | 14.79 | 110,843 |
Apr 29, 2024 | 15.09 | 15.39 | 15.19 | 15.28 | 15.28 | 18,954 |
Apr 26, 2024 | 15.00 | 15.24 | 14.99 | 15.10 | 15.10 | 339,730 |
Apr 25, 2024 | 15.03 | 15.39 | 14.89 | 14.98 | 14.98 | 1,108,976 |
Apr 24, 2024 | 15.34 | 15.43 | 14.98 | 15.10 | 15.10 | 1,039,995 |
Apr 23, 2024 | 15.59 | 15.76 | 15.15 | 15.61 | 15.61 | 2,178,785 |
Apr 22, 2024 | 15.30 | 16.06 | 14.97 | 15.53 | 15.53 | 1,184,533 |
Apr 19, 2024 | 14.80 | 15.10 | 14.70 | 14.87 | 14.87 | 1,019,366 |
Apr 18, 2024 | 14.50 | 15.17 | 14.20 | 15.10 | 15.10 | 704,129 |
Apr 17, 2024 | 14.05 | 14.43 | 13.79 | 14.28 | 14.28 | 671,332 |
Apr 16, 2024 | 14.32 | 14.39 | 13.65 | 13.85 | 13.85 | 1,312,471 |
Apr 15, 2024 | 14.37 | 14.81 | 14.28 | 14.50 | 14.50 | 716,956 |
Apr 12, 2024 | 14.84 | 15.09 | 14.35 | 14.37 | 14.37 | 580,777 |
Apr 11, 2024 | 14.85 | 15.38 | 14.78 | 14.97 | 14.97 | 950,504 |
Apr 10, 2024 | 15.04 | 15.65 | 14.69 | 14.95 | 14.95 | 1,122,827 |
Apr 09, 2024 | 13.85 | 15.40 | 13.68 | 14.85 | 14.85 | 1,570,978 |
Apr 08, 2024 | 13.78 | 14.03 | 13.17 | 13.88 | 13.88 | 2,835,283 |
Apr 05, 2024 | 13.87 | 14.14 | 13.37 | 13.83 | 13.83 | 1,184,316 |
Apr 04, 2024 | 14.00 | 14.31 | 13.98 | 14.07 | 14.07 | 1,325,093 |
Apr 03, 2024 | 14.28 | 14.23 | 13.86 | 14.03 | 14.03 | 844,575 |
Apr 02, 2024 | 14.01 | 14.22 | 13.71 | 14.07 | 14.07 | 1,659,173 |
Mar 28, 2024 | 13.80 | 14.27 | 13.69 | 14.13 | 14.13 | 812,526 |
Mar 27, 2024 | 13.80 | 13.85 | 13.52 | 13.73 | 13.73 | 435,685 |
Mar 26, 2024 | 13.34 | 13.60 | 13.09 | 13.59 | 13.59 | 489,041 |
Mar 25, 2024 | 13.17 | 13.34 | 13.02 | 13.19 | 13.19 | 451,923 |
Mar 22, 2024 | 13.34 | 13.20 | 12.90 | 13.11 | 13.11 | 2,977,466 |
Mar 21, 2024 | 13.02 | 13.35 | 12.99 | 13.24 | 13.24 | 278,203 |
Mar 20, 2024 | 12.85 | 12.90 | 12.70 | 12.78 | 12.78 | 342,776 |
Mar 19, 2024 | 13.05 | 13.48 | 12.83 | 12.88 | 12.88 | 1,461,817 |
Mar 18, 2024 | 12.73 | 13.59 | 12.31 | 13.28 | 13.28 | 1,854,864 |
Mar 15, 2024 | 12.05 | 12.36 | 11.93 | 12.31 | 12.31 | 341,814 |
Mar 14, 2024 | 11.96 | 12.44 | 11.82 | 12.07 | 12.07 | 628,045 |
Mar 13, 2024 | 11.81 | 12.23 | 11.55 | 11.93 | 11.93 | 689,024 |
Mar 12, 2024 | 11.90 | 12.23 | 11.65 | 12.05 | 12.05 | 189,463 |
Mar 11, 2024 | 11.98 | 12.08 | 11.56 | 11.71 | 11.71 | 567,881 |
Mar 08, 2024 | 11.84 | 12.30 | 11.88 | 12.02 | 12.02 | 69,745 |
Mar 07, 2024 | 11.95 | 12.09 | 11.70 | 11.94 | 11.94 | 374,148 |
Mar 06, 2024 | 11.70 | 11.98 | 11.56 | 11.84 | 11.84 | 473,932 |
Mar 05, 2024 | 11.96 | 12.14 | 11.54 | 11.69 | 11.69 | 504,900 |
Mar 04, 2024 | 12.20 | 12.10 | 11.98 | 12.05 | 12.05 | 443,068 |
Mar 01, 2024 | 12.49 | 12.56 | 12.01 | 12.08 | 12.08 | 458,185 |
Feb 29, 2024 | 12.32 | 12.50 | 12.19 | 12.34 | 12.34 | 2,330,587 |
Feb 28, 2024 | 12.30 | 12.51 | 12.14 | 12.38 | 12.38 | 1,247,487 |
Feb 27, 2024 | 11.55 | 12.26 | 11.48 | 12.00 | 12.00 | 1,274,108 |
Feb 26, 2024 | 11.80 | 11.86 | 11.55 | 11.59 | 11.59 | 288,339 |
Feb 23, 2024 | 12.17 | 11.96 | 11.67 | 11.76 | 11.76 | 440,325 |
Feb 22, 2024 | 11.96 | 12.31 | 11.77 | 11.84 | 11.84 | 722,353 |
Feb 21, 2024 | 11.44 | 11.95 | 11.37 | 11.85 | 11.85 | 1,251,469 |
Feb 20, 2024 | 11.35 | 11.50 | 11.22 | 11.33 | 11.33 | 1,024,376 |
Feb 19, 2024 | 11.60 | 11.77 | 11.35 | 11.36 | 11.36 | 355,191 |
Feb 16, 2024 | 11.54 | 11.82 | 11.46 | 11.72 | 11.72 | 595,050 |
Feb 15, 2024 | 11.50 | 11.89 | 11.47 | 11.54 | 11.54 | 640,574 |
Feb 14, 2024 | 11.14 | 11.43 | 11.08 | 11.34 | 11.34 | 538,721 |
Feb 13, 2024 | 11.70 | 11.52 | 11.19 | 11.29 | 11.29 | 1,519,695 |
Feb 12, 2024 | 11.70 | 11.79 | 11.45 | 11.58 | 11.58 | 665,914 |
Feb 09, 2024 | 11.59 | 11.81 | 11.53 | 11.70 | 11.70 | 396,533 |
Feb 08, 2024 | 11.47 | 11.77 | 11.43 | 11.72 | 11.72 | 511,745 |
Feb 07, 2024 | 11.58 | 11.66 | 11.35 | 11.56 | 11.56 | 127,182 |
Feb 06, 2024 | 11.60 | 11.62 | 11.30 | 11.51 | 11.51 | 1,719,708 |
Feb 05, 2024 | 11.90 | 11.99 | 11.44 | 11.52 | 11.52 | 1,189,009 |
Feb 02, 2024 | 12.03 | 12.21 | 11.94 | 12.08 | 12.08 | 297,076 |
Feb 01, 2024 | 11.50 | 12.03 | 11.45 | 11.71 | 11.71 | 481,029 |
Jan 31, 2024 | 11.77 | 11.95 | 11.60 | 11.77 | 11.77 | 574,602 |
Jan 30, 2024 | 11.63 | 11.70 | 11.47 | 11.67 | 11.67 | 395,353 |
Jan 29, 2024 | 11.58 | 11.65 | 11.36 | 11.55 | 11.55 | 2,831,892 |
Jan 26, 2024 | 11.55 | 11.77 | 11.29 | 11.71 | 11.71 | 1,758,774 |
Jan 25, 2024 | 11.49 | 11.56 | 11.19 | 11.34 | 11.34 | 645,230 |
Jan 24, 2024 | 12.15 | 12.31 | 10.95 | 11.23 | 11.23 | 2,115,203 |
Jan 23, 2024 | 11.50 | 12.15 | 11.55 | 11.98 | 11.98 | 1,414,123 |
Jan 22, 2024 | 11.32 | 11.49 | 11.11 | 11.37 | 11.37 | 691,589 |
Jan 19, 2024 | 11.34 | 11.47 | 10.84 | 11.05 | 11.05 | 1,490,336 |
Jan 18, 2024 | 11.40 | 11.49 | 11.22 | 11.37 | 11.37 | 443,063 |
Jan 17, 2024 | 11.29 | 11.51 | 11.07 | 11.24 | 11.24 | 1,097,320 |
Jan 16, 2024 | 11.75 | 11.91 | 11.23 | 11.38 | 11.38 | 997,405 |
Jan 15, 2024 | 11.98 | 12.08 | 11.53 | 11.89 | 11.89 | 644,666 |
Jan 12, 2024 | 11.84 | 11.95 | 11.66 | 11.80 | 11.80 | 537,154 |
Jan 11, 2024 | 11.87 | 12.02 | 11.73 | 11.87 | 11.87 | 763,628 |
Jan 10, 2024 | 12.00 | 12.19 | 11.67 | 11.79 | 11.79 | 533,578 |
Jan 09, 2024 | 11.44 | 11.97 | 11.22 | 11.77 | 11.77 | 1,297,980 |
Jan 08, 2024 | 11.45 | 11.35 | 11.04 | 11.28 | 11.28 | 426,593 |
Jan 05, 2024 | 11.40 | 11.29 | 10.94 | 11.03 | 11.03 | 293,390 |
Jan 04, 2024 | 11.20 | 11.36 | 10.90 | 11.29 | 11.29 | 682,422 |
Jan 03, 2024 | 12.01 | 12.24 | 10.66 | 11.81 | 11.81 | 2,621,601 |
Jan 02, 2024 | 12.46 | 12.51 | 12.06 | 12.17 | 12.17 | 545,515 |
Dec 29, 2023 | 12.17 | 12.27 | 12.06 | 12.19 | 12.19 | 292,040 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |