Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 13.76 | 13.93 | 13.67 | 13.72 | 13.72 | 7,607,649 |
Jun 27, 2024 | 14.09 | 14.09 | 13.72 | 13.76 | 13.76 | 7,828,800 |
Jun 26, 2024 | 13.73 | 14.11 | 13.68 | 14.08 | 14.08 | 8,519,944 |
Jun 25, 2024 | 13.82 | 13.93 | 13.65 | 13.74 | 13.74 | 6,900,621 |
Jun 24, 2024 | 14.06 | 14.18 | 13.69 | 13.80 | 13.80 | 9,802,446 |
Jun 21, 2024 | 14.08 | 14.46 | 14.02 | 14.20 | 14.20 | 7,359,414 |
Jun 20, 2024 | 14.36 | 14.68 | 14.15 | 14.16 | 14.16 | 11,205,864 |
Jun 19, 2024 | 14.66 | 14.73 | 14.43 | 14.43 | 14.43 | 8,294,500 |
Jun 18, 2024 | 14.88 | 14.90 | 14.51 | 14.70 | 14.70 | 11,807,003 |
Jun 17, 2024 | 14.81 | 14.97 | 14.77 | 14.88 | 14.88 | 6,204,000 |
Jun 14, 2024 | 15.06 | 15.07 | 14.73 | 14.96 | 14.96 | 11,926,312 |
Jun 13, 2024 | 15.26 | 15.35 | 15.01 | 15.12 | 15.12 | 11,836,672 |
Jun 12, 2024 | 14.72 | 15.65 | 14.72 | 15.29 | 15.29 | 18,854,622 |
Jun 11, 2024 | 14.49 | 14.82 | 14.34 | 14.79 | 14.79 | 9,443,840 |
Jun 07, 2024 | 14.61 | 14.73 | 14.44 | 14.57 | 14.57 | 7,340,343 |
Jun 06, 2024 | 14.96 | 15.01 | 14.50 | 14.54 | 14.54 | 11,384,149 |
Jun 05, 2024 | 14.99 | 15.15 | 14.88 | 14.92 | 14.92 | 9,014,010 |
Jun 04, 2024 | 14.77 | 15.02 | 14.67 | 15.00 | 15.00 | 9,682,755 |
Jun 03, 2024 | 15.01 | 15.01 | 14.65 | 14.77 | 14.77 | 11,869,018 |
May 31, 2024 | 15.18 | 15.43 | 15.07 | 15.09 | 15.09 | 10,973,809 |
May 30, 2024 | 15.13 | 15.29 | 15.00 | 15.14 | 15.14 | 8,092,400 |
May 29, 2024 | 15.10 | 15.29 | 15.05 | 15.10 | 15.10 | 8,025,108 |
May 28, 2024 | 15.24 | 15.36 | 15.07 | 15.10 | 15.10 | 7,866,088 |
May 27, 2024 | 15.26 | 15.29 | 14.95 | 15.26 | 15.26 | 9,605,109 |
May 24, 2024 | 15.54 | 15.63 | 15.22 | 15.22 | 15.22 | 10,987,700 |
May 23, 2024 | 15.96 | 15.96 | 15.43 | 15.46 | 15.46 | 16,188,800 |
May 22, 2024 | 15.93 | 16.05 | 15.81 | 15.99 | 15.99 | 11,441,746 |
May 21, 2024 | 16.20 | 16.21 | 15.84 | 15.92 | 15.92 | 11,266,951 |
May 20, 2024 | 15.89 | 16.42 | 15.83 | 16.20 | 16.20 | 17,947,500 |
May 17, 2024 | 15.82 | 15.99 | 15.59 | 15.92 | 15.92 | 13,657,476 |
May 16, 2024 | 15.86 | 16.03 | 15.59 | 15.82 | 15.82 | 12,530,219 |
May 15, 2024 | 16.12 | 16.16 | 15.72 | 15.81 | 15.81 | 17,467,101 |
May 14, 2024 | 16.38 | 16.54 | 16.17 | 16.21 | 16.21 | 20,873,253 |
May 13, 2024 | 17.00 | 17.15 | 16.17 | 16.20 | 16.20 | 30,987,394 |
May 10, 2024 | 16.62 | 16.69 | 16.29 | 16.36 | 16.36 | 13,456,236 |
May 09, 2024 | 16.40 | 16.78 | 16.36 | 16.60 | 16.60 | 15,624,173 |
May 08, 2024 | 16.45 | 16.63 | 16.23 | 16.36 | 16.36 | 13,427,573 |
May 07, 2024 | 16.56 | 16.66 | 16.32 | 16.49 | 16.49 | 13,192,173 |
May 06, 2024 | 16.37 | 16.74 | 16.31 | 16.60 | 16.60 | 18,323,500 |
Apr 30, 2024 | 16.10 | 16.23 | 15.91 | 16.12 | 16.12 | 15,312,600 |
Apr 29, 2024 | 15.60 | 16.17 | 15.59 | 16.11 | 16.11 | 23,149,600 |
Apr 26, 2024 | 15.02 | 15.68 | 14.95 | 15.60 | 15.60 | 23,260,785 |
Apr 25, 2024 | 14.67 | 15.30 | 14.61 | 15.11 | 15.11 | 26,122,294 |
Apr 24, 2024 | 14.94 | 14.94 | 14.58 | 14.72 | 14.72 | 16,445,000 |
Apr 23, 2024 | 14.84 | 15.10 | 14.78 | 14.94 | 14.94 | 17,483,821 |
Apr 22, 2024 | 14.73 | 15.00 | 14.56 | 14.84 | 14.84 | 16,338,609 |
Apr 19, 2024 | 14.97 | 15.06 | 14.64 | 14.77 | 14.77 | 17,920,887 |
Apr 18, 2024 | 15.24 | 15.41 | 14.97 | 15.12 | 15.12 | 18,096,296 |
Apr 17, 2024 | 14.90 | 15.39 | 14.88 | 15.36 | 15.36 | 21,436,959 |
Apr 16, 2024 | 15.32 | 15.56 | 14.90 | 14.92 | 14.92 | 22,026,279 |
Apr 15, 2024 | 15.67 | 15.96 | 15.13 | 15.40 | 15.40 | 25,277,359 |
Apr 12, 2024 | 15.83 | 15.99 | 15.58 | 15.76 | 15.76 | 15,866,304 |
Apr 11, 2024 | 16.21 | 16.39 | 15.85 | 15.87 | 15.87 | 23,300,198 |
Apr 10, 2024 | 16.55 | 16.88 | 16.20 | 16.43 | 16.43 | 27,703,399 |
Apr 09, 2024 | 16.49 | 16.66 | 15.49 | 16.64 | 16.64 | 51,244,957 |
Apr 08, 2024 | 17.72 | 17.83 | 17.05 | 17.06 | 17.06 | 21,389,740 |
Apr 03, 2024 | 17.92 | 18.10 | 17.83 | 17.95 | 17.95 | 8,681,244 |
Apr 02, 2024 | 18.16 | 18.17 | 17.76 | 17.97 | 17.97 | 9,654,411 |
Apr 01, 2024 | 17.88 | 18.13 | 17.83 | 18.13 | 18.13 | 12,808,252 |
Mar 29, 2024 | 17.95 | 18.03 | 17.49 | 17.83 | 17.83 | 8,205,996 |
Mar 28, 2024 | 17.93 | 18.28 | 17.78 | 18.05 | 18.05 | 9,118,700 |
Mar 27, 2024 | 18.18 | 18.54 | 17.97 | 17.99 | 17.99 | 9,043,122 |
Mar 26, 2024 | 18.64 | 18.64 | 18.12 | 18.27 | 18.27 | 13,027,000 |
Mar 25, 2024 | 19.03 | 19.50 | 18.62 | 18.66 | 18.66 | 11,818,451 |
Mar 22, 2024 | 19.57 | 19.57 | 18.91 | 18.91 | 18.91 | 12,539,180 |
Mar 21, 2024 | 19.75 | 19.90 | 19.51 | 19.57 | 19.57 | 8,355,524 |
Mar 20, 2024 | 19.71 | 20.16 | 19.63 | 19.84 | 19.84 | 9,817,426 |
Mar 19, 2024 | 19.98 | 20.09 | 19.75 | 19.75 | 19.75 | 9,575,558 |
Mar 18, 2024 | 19.85 | 20.11 | 19.49 | 20.11 | 20.11 | 12,754,020 |
Mar 15, 2024 | 19.83 | 20.48 | 19.46 | 19.79 | 19.79 | 15,231,933 |
Mar 14, 2024 | 20.59 | 20.79 | 19.71 | 19.92 | 19.92 | 19,532,551 |
Mar 13, 2024 | 20.14 | 20.14 | 19.68 | 19.90 | 19.90 | 10,373,730 |
Mar 12, 2024 | 19.89 | 20.39 | 19.80 | 20.15 | 20.15 | 14,416,397 |
Mar 11, 2024 | 19.06 | 19.62 | 18.92 | 19.60 | 19.60 | 11,655,371 |
Mar 08, 2024 | 18.99 | 19.24 | 18.76 | 18.92 | 18.92 | 11,317,634 |
Mar 07, 2024 | 19.75 | 20.05 | 18.82 | 18.87 | 18.87 | 22,802,775 |
Mar 06, 2024 | 20.16 | 20.47 | 19.84 | 20.21 | 20.21 | 8,486,480 |
Mar 05, 2024 | 20.82 | 20.82 | 20.17 | 20.25 | 20.25 | 12,195,090 |
Mar 04, 2024 | 20.46 | 21.50 | 20.36 | 20.97 | 20.97 | 15,468,473 |
Mar 01, 2024 | 20.71 | 20.71 | 20.21 | 20.46 | 20.46 | 10,642,588 |
Feb 29, 2024 | 20.04 | 20.90 | 20.02 | 20.45 | 20.45 | 17,248,265 |
Feb 28, 2024 | 20.71 | 21.48 | 20.27 | 20.28 | 20.28 | 15,061,252 |
Feb 27, 2024 | 20.13 | 20.84 | 20.06 | 20.80 | 20.80 | 9,530,322 |
Feb 26, 2024 | 19.87 | 20.60 | 19.70 | 20.25 | 20.25 | 12,762,600 |
Feb 23, 2024 | 19.86 | 20.02 | 19.47 | 19.88 | 19.88 | 9,154,939 |
Feb 22, 2024 | 19.60 | 19.88 | 19.55 | 19.84 | 19.84 | 8,493,220 |
Feb 21, 2024 | 19.43 | 20.33 | 19.23 | 19.74 | 19.74 | 11,005,377 |
Feb 20, 2024 | 19.44 | 19.93 | 19.22 | 19.67 | 19.67 | 9,086,872 |
Feb 19, 2024 | 20.07 | 20.10 | 19.17 | 19.54 | 19.54 | 13,468,912 |
Feb 08, 2024 | 19.78 | 21.08 | 19.30 | 20.07 | 20.07 | 17,315,623 |
Feb 07, 2024 | 18.16 | 19.88 | 18.16 | 19.88 | 19.88 | 22,491,696 |
Feb 06, 2024 | 16.47 | 18.20 | 16.30 | 18.07 | 18.07 | 13,342,192 |
Feb 05, 2024 | 17.12 | 17.32 | 15.90 | 16.72 | 16.72 | 16,376,413 |
Feb 02, 2024 | 18.31 | 18.49 | 16.71 | 17.21 | 17.21 | 12,500,721 |
Feb 01, 2024 | 17.92 | 18.83 | 17.77 | 18.31 | 18.31 | 12,798,227 |
Jan 31, 2024 | 18.81 | 18.91 | 17.89 | 17.93 | 17.93 | 10,581,849 |
Jan 30, 2024 | 19.00 | 19.25 | 18.80 | 18.82 | 18.82 | 6,717,311 |
Jan 29, 2024 | 19.63 | 20.03 | 19.00 | 19.19 | 19.19 | 11,145,644 |
Jan 26, 2024 | 20.33 | 20.55 | 19.28 | 19.49 | 19.49 | 14,379,286 |
Jan 25, 2024 | 19.90 | 20.65 | 19.75 | 20.53 | 20.53 | 8,948,563 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |