Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 17.05 | 17.60 | 16.77 | 16.92 | 16.92 | 3,897,890 |
May 20, 2024 | 17.42 | 18.15 | 17.12 | 17.69 | 17.69 | 4,013,610 |
May 17, 2024 | 17.05 | 17.35 | 17.00 | 17.13 | 17.13 | 1,097,800 |
May 16, 2024 | 17.04 | 17.27 | 16.92 | 17.22 | 17.22 | 1,502,790 |
May 15, 2024 | 16.96 | 17.38 | 16.81 | 17.12 | 17.12 | 1,913,700 |
May 14, 2024 | 16.51 | 17.10 | 16.51 | 16.98 | 16.98 | 1,847,433 |
May 13, 2024 | 16.68 | 17.20 | 16.35 | 16.59 | 16.59 | 2,695,347 |
May 10, 2024 | 17.05 | 17.48 | 16.80 | 16.95 | 16.95 | 3,280,845 |
May 09, 2024 | 17.18 | 17.50 | 16.94 | 17.20 | 17.20 | 2,671,230 |
May 08, 2024 | 17.00 | 17.40 | 16.82 | 17.18 | 17.18 | 2,268,900 |
May 07, 2024 | 17.15 | 17.33 | 16.80 | 17.19 | 17.19 | 2,664,330 |
May 06, 2024 | 16.89 | 17.35 | 16.71 | 17.24 | 17.24 | 4,037,840 |
Apr 30, 2024 | 16.51 | 17.13 | 16.24 | 16.88 | 16.88 | 3,681,710 |
Apr 29, 2024 | 15.70 | 16.52 | 15.60 | 16.36 | 16.36 | 2,815,094 |
Apr 26, 2024 | 15.35 | 15.80 | 15.32 | 15.55 | 15.55 | 1,956,950 |
Apr 25, 2024 | 14.92 | 15.94 | 14.85 | 15.43 | 15.43 | 4,005,810 |
Apr 24, 2024 | 14.74 | 15.10 | 14.56 | 15.10 | 15.10 | 2,377,360 |
Apr 23, 2024 | 14.62 | 14.78 | 14.42 | 14.59 | 14.59 | 2,197,010 |
Apr 22, 2024 | 14.27 | 14.89 | 13.92 | 14.69 | 14.69 | 3,971,100 |
Apr 19, 2024 | 14.23 | 14.50 | 14.02 | 14.27 | 14.27 | 4,368,307 |
Apr 18, 2024 | 15.00 | 15.08 | 13.81 | 14.55 | 14.55 | 8,503,330 |
Apr 17, 2024 | 15.60 | 15.96 | 14.89 | 15.38 | 15.38 | 6,637,695 |
Apr 16, 2024 | 16.97 | 17.06 | 15.25 | 15.38 | 15.38 | 4,568,520 |
Apr 15, 2024 | 17.20 | 17.69 | 16.82 | 16.97 | 16.97 | 1,658,420 |
Apr 12, 2024 | 17.65 | 17.87 | 17.45 | 17.49 | 17.49 | 1,125,170 |
Apr 11, 2024 | 17.55 | 18.08 | 17.55 | 17.73 | 17.73 | 1,171,421 |
Apr 10, 2024 | 17.97 | 18.04 | 17.64 | 17.76 | 17.76 | 1,196,920 |
Apr 09, 2024 | 17.86 | 18.09 | 17.61 | 18.06 | 18.06 | 1,565,230 |
Apr 08, 2024 | 18.30 | 18.99 | 17.82 | 17.87 | 17.87 | 3,229,299 |
Apr 03, 2024 | 18.40 | 18.69 | 18.07 | 18.40 | 18.40 | 2,007,650 |
Apr 02, 2024 | 18.18 | 18.47 | 18.02 | 18.30 | 18.30 | 2,495,110 |
Apr 01, 2024 | 17.64 | 18.42 | 17.59 | 18.18 | 18.18 | 2,763,050 |
Mar 29, 2024 | 17.66 | 17.88 | 17.39 | 17.70 | 17.70 | 1,309,940 |
Mar 28, 2024 | 17.50 | 18.14 | 16.80 | 17.79 | 17.79 | 4,663,470 |
Mar 27, 2024 | 18.85 | 19.65 | 17.93 | 18.26 | 18.26 | 5,583,812 |
Mar 26, 2024 | 17.76 | 19.60 | 17.76 | 18.94 | 18.94 | 6,218,844 |
Mar 25, 2024 | 18.11 | 18.37 | 17.57 | 17.92 | 17.92 | 3,341,050 |
Mar 22, 2024 | 18.61 | 19.10 | 18.18 | 18.35 | 18.35 | 4,600,182 |
Mar 21, 2024 | 17.81 | 18.16 | 17.66 | 18.16 | 18.16 | 2,589,243 |
Mar 20, 2024 | 18.02 | 18.14 | 17.71 | 17.82 | 17.82 | 3,150,059 |
Mar 19, 2024 | 16.96 | 19.88 | 16.81 | 18.20 | 18.20 | 6,226,585 |
Mar 18, 2024 | 16.90 | 16.99 | 16.75 | 16.89 | 16.89 | 1,534,478 |
Mar 15, 2024 | 16.87 | 17.08 | 16.74 | 16.90 | 16.90 | 955,128 |
Mar 14, 2024 | 16.93 | 17.07 | 16.69 | 16.87 | 16.87 | 1,194,778 |
Mar 13, 2024 | 16.95 | 17.02 | 16.73 | 16.92 | 16.92 | 985,060 |
Mar 12, 2024 | 16.99 | 17.11 | 16.84 | 16.95 | 16.95 | 1,111,832 |
Mar 11, 2024 | 16.48 | 17.17 | 16.37 | 16.94 | 16.94 | 1,720,171 |
Mar 08, 2024 | 16.37 | 16.50 | 16.22 | 16.49 | 16.49 | 1,014,850 |
Mar 07, 2024 | 16.45 | 16.56 | 16.29 | 16.48 | 16.48 | 983,390 |
Mar 06, 2024 | 16.42 | 16.46 | 16.13 | 16.45 | 16.45 | 1,348,842 |
Mar 05, 2024 | 16.73 | 16.73 | 16.29 | 16.50 | 16.50 | 1,820,483 |
Mar 04, 2024 | 16.83 | 16.98 | 16.58 | 16.73 | 16.73 | 1,403,410 |
Mar 01, 2024 | 16.90 | 17.04 | 16.72 | 16.85 | 16.85 | 1,161,480 |
Feb 29, 2024 | 16.70 | 16.93 | 16.41 | 16.88 | 16.88 | 1,608,190 |
Feb 28, 2024 | 17.19 | 17.73 | 16.62 | 16.71 | 16.71 | 2,638,600 |
Feb 27, 2024 | 16.87 | 17.27 | 16.72 | 17.26 | 17.26 | 2,361,464 |
Feb 26, 2024 | 16.92 | 17.18 | 16.64 | 16.97 | 16.97 | 1,976,017 |
Feb 23, 2024 | 16.70 | 16.99 | 16.60 | 16.92 | 16.92 | 1,709,348 |
Feb 22, 2024 | 16.45 | 16.80 | 16.41 | 16.77 | 16.77 | 1,727,245 |
Feb 21, 2024 | 16.65 | 16.93 | 16.40 | 16.68 | 16.68 | 2,452,533 |
Feb 20, 2024 | 16.70 | 16.78 | 16.33 | 16.64 | 16.64 | 893,297 |
Feb 19, 2024 | 16.99 | 17.25 | 16.38 | 16.77 | 16.77 | 1,839,760 |
Feb 08, 2024 | 16.15 | 17.10 | 15.76 | 16.90 | 16.90 | 2,031,669 |
Feb 07, 2024 | 15.99 | 16.36 | 15.66 | 16.13 | 16.13 | 1,355,119 |
Feb 06, 2024 | 15.83 | 16.68 | 15.48 | 16.18 | 16.18 | 2,077,350 |
Feb 05, 2024 | 16.38 | 16.38 | 15.43 | 16.05 | 16.05 | 2,310,553 |
Feb 02, 2024 | 16.55 | 16.80 | 15.83 | 16.38 | 16.38 | 1,434,183 |
Feb 01, 2024 | 16.72 | 16.72 | 16.04 | 16.53 | 16.53 | 1,071,714 |
Jan 31, 2024 | 16.60 | 16.70 | 16.11 | 16.64 | 16.64 | 1,200,424 |
Jan 30, 2024 | 17.07 | 17.20 | 16.30 | 16.67 | 16.67 | 1,085,116 |
Jan 29, 2024 | 17.45 | 17.58 | 16.89 | 17.14 | 17.14 | 878,331 |
Jan 26, 2024 | 17.33 | 17.63 | 17.13 | 17.38 | 17.38 | 1,617,079 |
Jan 25, 2024 | 16.85 | 17.42 | 16.85 | 17.31 | 17.31 | 1,367,350 |
Jan 24, 2024 | 17.12 | 17.28 | 16.50 | 17.15 | 17.15 | 1,738,615 |
Jan 23, 2024 | 16.80 | 17.48 | 16.33 | 17.12 | 17.12 | 1,871,799 |
Jan 22, 2024 | 17.40 | 17.42 | 16.18 | 17.10 | 17.10 | 3,134,451 |
Jan 19, 2024 | 17.54 | 17.80 | 17.32 | 17.42 | 17.42 | 1,037,124 |
Jan 18, 2024 | 17.41 | 17.74 | 16.82 | 17.65 | 17.65 | 2,716,090 |
Jan 17, 2024 | 18.17 | 18.19 | 17.52 | 17.53 | 17.53 | 947,130 |
Jan 16, 2024 | 18.67 | 18.67 | 17.76 | 18.18 | 18.18 | 1,931,502 |
Jan 15, 2024 | 19.13 | 19.13 | 18.46 | 18.52 | 18.52 | 884,180 |
Jan 12, 2024 | 18.90 | 19.10 | 18.66 | 18.78 | 18.78 | 736,950 |
Jan 11, 2024 | 18.64 | 18.83 | 18.45 | 18.74 | 18.74 | 524,000 |
Jan 10, 2024 | 18.68 | 18.68 | 18.18 | 18.48 | 18.48 | 673,294 |
Jan 09, 2024 | 17.98 | 18.85 | 17.98 | 18.68 | 18.68 | 1,513,864 |
Jan 08, 2024 | 18.07 | 18.38 | 17.93 | 18.00 | 18.00 | 742,434 |
Jan 05, 2024 | 18.75 | 19.01 | 18.13 | 18.30 | 18.30 | 1,224,404 |
Jan 04, 2024 | 19.15 | 19.15 | 18.72 | 18.76 | 18.76 | 853,170 |
Jan 03, 2024 | 19.33 | 19.53 | 19.02 | 19.04 | 19.04 | 854,800 |
Jan 02, 2024 | 19.48 | 19.55 | 19.21 | 19.36 | 19.36 | 806,208 |
Dec 29, 2023 | 19.23 | 19.46 | 19.03 | 19.30 | 19.30 | 905,850 |
Dec 28, 2023 | 18.76 | 19.35 | 18.74 | 19.22 | 19.22 | 1,133,817 |
Dec 27, 2023 | 18.88 | 19.11 | 18.57 | 18.99 | 18.99 | 943,481 |
Dec 26, 2023 | 19.00 | 19.14 | 18.70 | 18.88 | 18.88 | 805,903 |
Dec 25, 2023 | 19.01 | 19.34 | 18.80 | 19.07 | 19.07 | 599,020 |
Dec 22, 2023 | 19.26 | 19.44 | 19.03 | 19.09 | 19.09 | 814,800 |
Dec 21, 2023 | 19.00 | 19.36 | 18.69 | 19.29 | 19.29 | 1,052,450 |
Dec 20, 2023 | 19.50 | 19.57 | 18.97 | 18.97 | 18.97 | 1,032,271 |
Dec 19, 2023 | 19.51 | 19.90 | 19.12 | 19.56 | 19.56 | 1,216,978 |
Dec 18, 2023 | 19.88 | 20.07 | 19.32 | 19.32 | 19.32 | 1,841,450 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |