Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 15.14 | 15.68 | 14.88 | 15.16 | 15.16 | 10,744,316 |
May 21, 2024 | 0.4 Dividend | |||||
May 20, 2024 | 15.40 | 15.90 | 15.38 | 15.68 | 15.28 | 12,940,151 |
May 17, 2024 | 15.14 | 15.53 | 15.14 | 15.36 | 14.97 | 9,519,226 |
May 16, 2024 | 15.56 | 15.88 | 15.12 | 15.25 | 14.86 | 13,939,846 |
May 15, 2024 | 15.52 | 16.19 | 15.31 | 15.62 | 15.22 | 17,708,344 |
May 14, 2024 | 16.87 | 16.99 | 15.62 | 15.83 | 15.43 | 30,037,190 |
May 13, 2024 | 16.89 | 17.66 | 16.22 | 17.62 | 17.17 | 33,573,230 |
May 10, 2024 | 17.26 | 18.39 | 16.74 | 16.99 | 16.56 | 41,199,972 |
May 09, 2024 | 17.00 | 17.10 | 15.49 | 15.53 | 15.13 | 20,409,869 |
May 08, 2024 | 15.18 | 15.39 | 14.81 | 14.83 | 14.45 | 9,914,943 |
May 07, 2024 | 14.74 | 15.35 | 14.74 | 15.35 | 14.96 | 11,334,484 |
May 06, 2024 | 14.49 | 14.88 | 14.31 | 14.82 | 14.44 | 8,144,694 |
Apr 30, 2024 | 14.20 | 14.35 | 14.03 | 14.24 | 13.88 | 5,487,055 |
Apr 29, 2024 | 13.76 | 14.25 | 13.75 | 14.24 | 13.88 | 6,317,279 |
Apr 26, 2024 | 13.26 | 13.79 | 13.26 | 13.76 | 13.41 | 5,533,400 |
Apr 25, 2024 | 13.27 | 13.59 | 13.16 | 13.36 | 13.02 | 4,267,543 |
Apr 24, 2024 | 13.25 | 13.36 | 12.97 | 13.29 | 12.95 | 5,276,090 |
Apr 23, 2024 | 13.70 | 13.76 | 13.11 | 13.37 | 13.03 | 5,593,202 |
Apr 22, 2024 | 13.55 | 13.78 | 13.40 | 13.65 | 13.30 | 4,759,705 |
Apr 19, 2024 | 13.25 | 13.94 | 13.14 | 13.76 | 13.41 | 7,659,964 |
Apr 18, 2024 | 13.40 | 13.63 | 13.20 | 13.37 | 13.03 | 5,022,837 |
Apr 17, 2024 | 13.00 | 13.53 | 13.00 | 13.45 | 13.11 | 5,893,827 |
Apr 16, 2024 | 13.12 | 13.15 | 12.52 | 12.83 | 12.50 | 6,709,000 |
Apr 15, 2024 | 13.56 | 13.68 | 12.95 | 13.16 | 12.82 | 7,992,720 |
Apr 12, 2024 | 13.32 | 13.95 | 13.22 | 13.68 | 13.33 | 8,553,725 |
Apr 11, 2024 | 13.46 | 13.65 | 13.28 | 13.32 | 12.98 | 5,490,600 |
Apr 10, 2024 | 14.20 | 14.20 | 13.34 | 13.53 | 13.18 | 8,541,500 |
Apr 09, 2024 | 14.08 | 14.35 | 13.98 | 14.19 | 13.83 | 6,305,106 |
Apr 08, 2024 | 14.57 | 14.71 | 14.01 | 14.08 | 13.72 | 9,490,619 |
Apr 03, 2024 | 14.54 | 14.87 | 14.25 | 14.57 | 14.20 | 11,729,258 |
Apr 02, 2024 | 14.67 | 14.90 | 14.32 | 14.55 | 14.18 | 17,819,853 |
Apr 01, 2024 | 12.98 | 15.62 | 12.91 | 14.82 | 14.44 | 22,731,335 |
Mar 29, 2024 | 12.78 | 12.89 | 12.60 | 13.02 | 12.69 | 1,524,826 |
Mar 28, 2024 | 12.64 | 12.96 | 12.61 | 12.80 | 12.47 | 3,447,549 |
Mar 27, 2024 | 13.16 | 13.17 | 12.64 | 12.64 | 12.32 | 3,722,298 |
Mar 26, 2024 | 13.19 | 13.38 | 12.90 | 13.18 | 12.84 | 4,231,677 |
Mar 25, 2024 | 13.70 | 13.75 | 13.19 | 13.19 | 12.85 | 5,087,043 |
Mar 22, 2024 | 14.10 | 14.19 | 13.72 | 13.75 | 13.40 | 4,798,309 |
Mar 21, 2024 | 14.34 | 14.38 | 14.04 | 14.10 | 13.74 | 5,262,038 |
Mar 20, 2024 | 14.13 | 14.30 | 13.97 | 14.26 | 13.90 | 6,402,384 |
Mar 19, 2024 | 14.09 | 14.24 | 14.06 | 14.11 | 13.75 | 4,769,057 |
Mar 18, 2024 | 13.98 | 14.17 | 13.92 | 14.16 | 13.80 | 3,544,651 |
Mar 15, 2024 | 13.75 | 13.96 | 13.61 | 13.96 | 13.60 | 3,781,677 |
Mar 14, 2024 | 14.03 | 14.15 | 13.63 | 13.81 | 13.46 | 3,832,474 |
Mar 13, 2024 | 14.05 | 14.15 | 13.86 | 14.02 | 13.66 | 2,900,496 |
Mar 12, 2024 | 14.08 | 14.20 | 13.85 | 14.02 | 13.66 | 4,804,867 |
Mar 11, 2024 | 13.69 | 14.02 | 13.60 | 14.01 | 13.65 | 3,593,855 |
Mar 08, 2024 | 13.55 | 13.77 | 13.40 | 13.62 | 13.27 | 3,158,460 |
Mar 07, 2024 | 13.75 | 13.93 | 13.58 | 13.60 | 13.25 | 3,416,750 |
Mar 06, 2024 | 13.68 | 13.98 | 13.61 | 13.77 | 13.42 | 4,288,627 |
Mar 05, 2024 | 13.88 | 13.95 | 13.62 | 13.70 | 13.35 | 4,189,005 |
Mar 04, 2024 | 14.16 | 14.29 | 13.75 | 14.00 | 13.64 | 4,423,291 |
Mar 01, 2024 | 14.28 | 14.44 | 14.03 | 14.18 | 13.82 | 5,554,564 |
Feb 29, 2024 | 13.27 | 13.99 | 13.19 | 13.99 | 13.63 | 4,989,202 |
Feb 28, 2024 | 14.05 | 14.60 | 13.35 | 13.38 | 13.04 | 6,993,800 |
Feb 27, 2024 | 13.75 | 14.10 | 13.65 | 14.09 | 13.73 | 3,837,507 |
Feb 26, 2024 | 13.67 | 14.10 | 13.64 | 13.82 | 13.47 | 4,983,133 |
Feb 23, 2024 | 13.34 | 13.68 | 13.15 | 13.67 | 13.32 | 4,031,998 |
Feb 22, 2024 | 13.15 | 13.39 | 13.12 | 13.33 | 12.99 | 3,440,148 |
Feb 21, 2024 | 12.97 | 13.57 | 12.96 | 13.17 | 12.83 | 3,591,856 |
Feb 20, 2024 | 13.22 | 13.24 | 12.87 | 13.17 | 12.83 | 2,150,209 |
Feb 19, 2024 | 13.10 | 13.25 | 12.92 | 13.14 | 12.80 | 4,369,043 |
Feb 08, 2024 | 11.84 | 12.97 | 11.70 | 12.93 | 12.60 | 5,856,402 |
Feb 07, 2024 | 11.60 | 12.15 | 11.55 | 11.75 | 11.45 | 4,180,426 |
Feb 06, 2024 | 10.58 | 12.04 | 10.32 | 11.62 | 11.32 | 5,758,028 |
Feb 05, 2024 | 11.88 | 12.05 | 10.50 | 10.76 | 10.49 | 5,779,452 |
Feb 02, 2024 | 13.13 | 13.13 | 11.62 | 12.10 | 11.79 | 4,339,151 |
Feb 01, 2024 | 13.00 | 13.32 | 12.86 | 12.95 | 12.62 | 1,453,450 |
Jan 31, 2024 | 13.53 | 13.78 | 12.99 | 13.00 | 12.67 | 2,905,260 |
Jan 30, 2024 | 14.24 | 14.25 | 13.67 | 13.70 | 13.35 | 1,740,613 |
Jan 29, 2024 | 14.71 | 14.87 | 14.21 | 14.21 | 13.85 | 1,563,420 |
Jan 26, 2024 | 14.90 | 14.98 | 14.59 | 14.67 | 14.30 | 2,109,820 |
Jan 25, 2024 | 14.46 | 14.99 | 14.30 | 14.92 | 14.54 | 2,495,300 |
Jan 24, 2024 | 14.56 | 14.59 | 13.88 | 14.49 | 14.12 | 2,401,400 |
Jan 23, 2024 | 14.38 | 14.62 | 14.08 | 14.40 | 14.03 | 1,927,300 |
Jan 22, 2024 | 15.32 | 15.38 | 14.17 | 14.38 | 14.01 | 3,004,673 |
Jan 19, 2024 | 15.58 | 15.80 | 15.40 | 15.40 | 15.01 | 1,565,683 |
Jan 18, 2024 | 15.80 | 15.92 | 15.15 | 15.63 | 15.23 | 4,060,706 |
Jan 17, 2024 | 16.35 | 16.35 | 15.88 | 15.92 | 15.51 | 1,877,694 |
Jan 16, 2024 | 16.28 | 16.43 | 16.08 | 16.35 | 15.93 | 1,737,544 |
Jan 15, 2024 | 16.47 | 16.60 | 16.29 | 16.30 | 15.88 | 1,666,500 |
Jan 12, 2024 | 16.52 | 16.82 | 16.41 | 16.53 | 16.11 | 2,176,100 |
Jan 11, 2024 | 16.38 | 16.67 | 16.22 | 16.55 | 16.13 | 2,304,912 |
Jan 10, 2024 | 16.17 | 16.58 | 16.04 | 16.38 | 15.96 | 2,674,550 |
Jan 09, 2024 | 16.06 | 16.44 | 15.99 | 16.34 | 15.92 | 3,202,806 |
Jan 08, 2024 | 16.66 | 16.68 | 16.00 | 16.00 | 15.59 | 3,918,700 |
Jan 05, 2024 | 16.88 | 17.15 | 16.62 | 16.70 | 16.27 | 2,652,979 |
Jan 04, 2024 | 17.38 | 17.38 | 16.91 | 16.91 | 16.48 | 4,078,767 |
Jan 03, 2024 | 17.17 | 17.52 | 17.06 | 17.39 | 16.95 | 5,848,600 |
Jan 02, 2024 | 17.38 | 17.44 | 17.19 | 17.22 | 16.78 | 3,172,631 |
Dec 29, 2023 | 16.68 | 17.52 | 16.68 | 17.45 | 17.00 | 6,236,382 |
Dec 28, 2023 | 16.05 | 16.78 | 16.05 | 16.77 | 16.34 | 4,158,785 |
Dec 27, 2023 | 16.20 | 16.23 | 15.94 | 16.13 | 15.72 | 1,773,300 |
Dec 26, 2023 | 16.32 | 16.32 | 16.10 | 16.15 | 15.74 | 1,505,442 |
Dec 25, 2023 | 16.24 | 16.36 | 16.17 | 16.26 | 15.85 | 941,670 |
Dec 22, 2023 | 16.36 | 16.49 | 16.16 | 16.17 | 15.76 | 2,032,399 |
Dec 21, 2023 | 16.28 | 16.45 | 15.91 | 16.34 | 15.92 | 2,395,193 |
Dec 20, 2023 | 16.40 | 16.63 | 16.29 | 16.30 | 15.88 | 1,893,409 |
Dec 19, 2023 | 16.10 | 16.37 | 16.07 | 16.33 | 15.91 | 2,054,929 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |