Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.27 | 20.63 | 19.91 | 20.52 | 20.52 | 6,133,267 |
May 16, 2024 | 20.50 | 20.96 | 20.00 | 20.29 | 20.29 | 5,790,200 |
May 15, 2024 | 20.46 | 20.80 | 20.23 | 20.57 | 20.57 | 5,301,150 |
May 14, 2024 | 20.50 | 21.21 | 20.40 | 20.55 | 20.55 | 9,064,547 |
May 13, 2024 | 19.45 | 20.63 | 19.32 | 20.50 | 20.50 | 9,703,535 |
May 10, 2024 | 19.57 | 19.66 | 19.31 | 19.40 | 19.40 | 3,302,293 |
May 09, 2024 | 19.00 | 19.77 | 18.92 | 19.58 | 19.58 | 4,678,100 |
May 08, 2024 | 19.12 | 19.54 | 18.90 | 19.09 | 19.09 | 4,587,058 |
May 07, 2024 | 19.39 | 19.66 | 19.07 | 19.16 | 19.16 | 5,617,974 |
May 06, 2024 | 18.88 | 19.66 | 18.39 | 19.50 | 19.50 | 8,870,036 |
Apr 30, 2024 | 18.38 | 18.80 | 18.29 | 18.65 | 18.65 | 5,316,500 |
Apr 29, 2024 | 18.95 | 18.98 | 17.94 | 18.58 | 18.58 | 9,439,700 |
Apr 26, 2024 | 18.76 | 19.27 | 18.18 | 18.78 | 18.78 | 12,671,780 |
Apr 25, 2024 | 18.09 | 18.29 | 17.76 | 18.07 | 18.07 | 4,837,500 |
Apr 24, 2024 | 17.59 | 18.15 | 17.51 | 18.12 | 18.12 | 3,905,500 |
Apr 23, 2024 | 17.87 | 17.87 | 17.40 | 17.63 | 17.63 | 4,632,440 |
Apr 22, 2024 | 18.12 | 18.33 | 17.69 | 17.95 | 17.95 | 8,057,564 |
Apr 19, 2024 | 17.84 | 18.71 | 17.83 | 18.14 | 18.14 | 8,042,686 |
Apr 18, 2024 | 17.27 | 17.98 | 17.16 | 17.82 | 17.82 | 8,828,879 |
Apr 17, 2024 | 16.88 | 17.24 | 16.75 | 17.20 | 17.20 | 5,646,800 |
Apr 16, 2024 | 17.26 | 17.50 | 16.51 | 16.65 | 16.65 | 9,829,361 |
Apr 15, 2024 | 17.79 | 17.87 | 16.16 | 17.23 | 17.23 | 18,481,541 |
Apr 12, 2024 | 17.80 | 18.15 | 17.58 | 17.95 | 17.95 | 6,800,287 |
Apr 11, 2024 | 17.13 | 18.20 | 17.13 | 17.87 | 17.87 | 6,111,600 |
Apr 10, 2024 | 17.51 | 17.58 | 17.06 | 17.20 | 17.20 | 3,846,880 |
Apr 09, 2024 | 17.59 | 17.79 | 17.20 | 17.51 | 17.51 | 4,652,440 |
Apr 08, 2024 | 17.73 | 17.93 | 17.55 | 17.59 | 17.59 | 3,596,004 |
Apr 03, 2024 | 17.73 | 17.84 | 17.38 | 17.73 | 17.73 | 5,645,781 |
Apr 02, 2024 | 17.30 | 18.18 | 17.14 | 17.73 | 17.73 | 8,907,031 |
Apr 01, 2024 | 16.97 | 17.30 | 16.89 | 17.12 | 17.12 | 4,634,969 |
Mar 29, 2024 | 16.36 | 16.50 | 16.16 | 16.87 | 16.87 | 1,347,500 |
Mar 28, 2024 | 16.08 | 16.60 | 16.08 | 16.42 | 16.42 | 3,223,700 |
Mar 27, 2024 | 16.43 | 16.45 | 16.05 | 16.07 | 16.07 | 2,571,398 |
Mar 26, 2024 | 16.39 | 16.52 | 16.22 | 16.45 | 16.45 | 3,612,600 |
Mar 25, 2024 | 16.67 | 16.98 | 16.40 | 16.46 | 16.46 | 3,792,104 |
Mar 22, 2024 | 17.00 | 17.02 | 16.68 | 16.77 | 16.77 | 3,306,550 |
Mar 21, 2024 | 17.00 | 17.10 | 16.80 | 17.02 | 17.02 | 2,761,155 |
Mar 20, 2024 | 16.80 | 17.02 | 16.73 | 16.92 | 16.92 | 3,390,869 |
Mar 19, 2024 | 16.96 | 17.02 | 16.66 | 16.88 | 16.88 | 7,976,619 |
Mar 18, 2024 | 16.73 | 16.98 | 16.68 | 16.96 | 16.96 | 3,415,931 |
Mar 15, 2024 | 16.91 | 17.03 | 16.60 | 16.84 | 16.84 | 5,519,600 |
Mar 14, 2024 | 16.66 | 17.31 | 16.66 | 17.00 | 17.00 | 6,905,871 |
Mar 13, 2024 | 16.46 | 16.70 | 16.23 | 16.52 | 16.52 | 8,373,601 |
Mar 12, 2024 | 16.70 | 16.98 | 16.43 | 16.50 | 16.50 | 4,143,100 |
Mar 11, 2024 | 16.98 | 17.07 | 16.60 | 16.77 | 16.77 | 3,771,596 |
Mar 08, 2024 | 16.51 | 17.05 | 16.40 | 17.00 | 17.00 | 4,786,900 |
Mar 07, 2024 | 16.80 | 17.28 | 16.60 | 16.72 | 16.72 | 5,204,400 |
Mar 06, 2024 | 16.50 | 16.92 | 16.38 | 16.75 | 16.75 | 5,346,000 |
Mar 05, 2024 | 16.55 | 16.77 | 16.38 | 16.60 | 16.60 | 4,931,687 |
Mar 04, 2024 | 16.12 | 16.76 | 15.99 | 16.70 | 16.70 | 7,015,704 |
Mar 01, 2024 | 16.49 | 17.20 | 15.77 | 16.20 | 16.20 | 13,217,648 |
Feb 29, 2024 | 15.31 | 16.53 | 15.31 | 16.40 | 16.40 | 8,309,154 |
Feb 28, 2024 | 15.75 | 15.92 | 15.34 | 15.35 | 15.35 | 6,512,286 |
Feb 27, 2024 | 15.53 | 15.75 | 15.30 | 15.72 | 15.72 | 3,670,315 |
Feb 26, 2024 | 15.75 | 15.90 | 15.36 | 15.45 | 15.45 | 8,085,033 |
Feb 23, 2024 | 14.85 | 15.45 | 14.79 | 15.43 | 15.43 | 5,354,000 |
Feb 22, 2024 | 14.70 | 15.15 | 14.70 | 14.94 | 14.94 | 5,233,392 |
Feb 21, 2024 | 13.98 | 15.02 | 13.87 | 14.70 | 14.70 | 8,877,204 |
Feb 20, 2024 | 13.60 | 14.15 | 13.57 | 14.11 | 14.11 | 5,033,900 |
Feb 19, 2024 | 13.77 | 14.21 | 13.38 | 13.72 | 13.72 | 9,395,234 |
Feb 08, 2024 | 13.17 | 14.11 | 13.17 | 13.59 | 13.59 | 6,702,509 |
Feb 07, 2024 | 12.82 | 13.69 | 12.78 | 13.28 | 13.28 | 7,722,264 |
Feb 06, 2024 | 11.42 | 12.82 | 11.25 | 12.82 | 12.82 | 7,708,380 |
Feb 05, 2024 | 12.05 | 12.23 | 11.33 | 11.65 | 11.65 | 11,405,173 |
Feb 02, 2024 | 12.36 | 12.84 | 11.90 | 12.32 | 12.32 | 5,958,707 |
Feb 01, 2024 | 12.15 | 12.93 | 12.13 | 12.50 | 12.50 | 8,257,098 |
Jan 31, 2024 | 12.75 | 12.75 | 11.67 | 12.14 | 12.14 | 9,766,637 |
Jan 30, 2024 | 13.31 | 13.61 | 12.91 | 12.95 | 12.95 | 3,437,600 |
Jan 29, 2024 | 14.01 | 14.07 | 13.32 | 13.34 | 13.34 | 4,682,747 |
Jan 26, 2024 | 14.25 | 14.32 | 13.99 | 14.09 | 14.09 | 2,666,200 |
Jan 25, 2024 | 13.61 | 14.36 | 13.44 | 14.35 | 14.35 | 4,142,604 |
Jan 24, 2024 | 13.43 | 13.78 | 13.10 | 13.59 | 13.59 | 2,982,807 |
Jan 23, 2024 | 13.41 | 13.58 | 13.05 | 13.42 | 13.42 | 4,307,101 |
Jan 22, 2024 | 14.20 | 14.32 | 13.37 | 13.42 | 13.42 | 4,415,394 |
Jan 19, 2024 | 14.45 | 14.56 | 14.13 | 14.24 | 14.24 | 3,026,293 |
Jan 18, 2024 | 14.44 | 14.60 | 14.02 | 14.35 | 14.35 | 5,048,109 |
Jan 17, 2024 | 14.76 | 15.09 | 14.58 | 14.60 | 14.60 | 3,663,346 |
Jan 16, 2024 | 14.70 | 14.90 | 14.65 | 14.84 | 14.84 | 3,489,900 |
Jan 15, 2024 | 14.26 | 15.04 | 14.26 | 14.91 | 14.91 | 5,632,586 |
Jan 12, 2024 | 14.41 | 14.62 | 14.28 | 14.35 | 14.35 | 2,408,950 |
Jan 11, 2024 | 14.17 | 14.49 | 14.17 | 14.38 | 14.38 | 2,315,800 |
Jan 10, 2024 | 14.25 | 14.41 | 14.07 | 14.21 | 14.21 | 1,917,190 |
Jan 09, 2024 | 14.08 | 14.38 | 14.07 | 14.26 | 14.26 | 2,840,172 |
Jan 08, 2024 | 14.35 | 14.54 | 14.02 | 14.09 | 14.09 | 4,181,432 |
Jan 05, 2024 | 14.67 | 14.70 | 14.28 | 14.34 | 14.34 | 3,830,031 |
Jan 04, 2024 | 14.32 | 14.76 | 14.21 | 14.67 | 14.67 | 4,579,377 |
Jan 03, 2024 | 14.40 | 14.53 | 14.25 | 14.39 | 14.39 | 4,186,364 |
Jan 02, 2024 | 13.98 | 14.69 | 13.86 | 14.44 | 14.44 | 7,848,150 |
Dec 29, 2023 | 13.59 | 13.88 | 13.50 | 13.86 | 13.86 | 3,826,000 |
Dec 28, 2023 | 12.99 | 13.60 | 12.93 | 13.54 | 13.54 | 4,828,097 |
Dec 27, 2023 | 12.98 | 13.14 | 12.89 | 13.03 | 13.03 | 3,844,912 |
Dec 26, 2023 | 13.48 | 13.50 | 12.88 | 12.91 | 12.91 | 3,030,009 |
Dec 25, 2023 | 13.56 | 13.80 | 13.40 | 13.52 | 13.52 | 2,069,200 |
Dec 22, 2023 | 13.79 | 13.79 | 13.50 | 13.58 | 13.58 | 2,386,826 |
Dec 21, 2023 | 13.45 | 13.84 | 13.31 | 13.80 | 13.80 | 2,958,964 |
Dec 20, 2023 | 13.51 | 13.65 | 13.39 | 13.45 | 13.45 | 1,778,556 |
Dec 19, 2023 | 13.44 | 13.54 | 13.32 | 13.49 | 13.49 | 1,815,665 |
Dec 18, 2023 | 13.50 | 13.64 | 13.38 | 13.46 | 13.46 | 1,758,856 |
Dec 15, 2023 | 13.70 | 13.82 | 13.52 | 13.55 | 13.55 | 1,978,400 |
Dec 14, 2023 | 13.72 | 13.82 | 13.58 | 13.68 | 13.68 | 2,010,364 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |