Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 19.19 | 19.44 | 19.16 | 19.21 | 19.21 | 1,348,258 |
May 16, 2024 | 19.38 | 19.50 | 18.98 | 19.10 | 19.10 | 2,100,308 |
May 15, 2024 | 20.00 | 20.00 | 19.27 | 19.38 | 19.38 | 2,475,526 |
May 14, 2024 | 20.08 | 20.13 | 19.91 | 19.91 | 19.91 | 1,392,040 |
May 13, 2024 | 19.94 | 20.05 | 19.89 | 20.05 | 20.05 | 813,948 |
May 10, 2024 | 20.02 | 20.07 | 19.92 | 19.94 | 19.94 | 845,730 |
May 09, 2024 | 20.00 | 20.00 | 19.72 | 19.86 | 19.86 | 1,301,883 |
May 08, 2024 | 19.76 | 19.90 | 19.73 | 19.82 | 19.82 | 1,368,810 |
May 07, 2024 | 19.91 | 19.91 | 19.68 | 19.81 | 19.81 | 2,525,208 |
May 06, 2024 | 19.78 | 19.94 | 19.70 | 19.92 | 19.92 | 854,060 |
May 03, 2024 | 19.72 | 19.82 | 19.48 | 19.55 | 19.55 | 1,324,495 |
May 02, 2024 | 20.06 | 20.06 | 19.32 | 19.70 | 19.70 | 2,523,665 |
Apr 30, 2024 | 20.82 | 21.41 | 20.14 | 20.20 | 20.20 | 2,595,404 |
Apr 29, 2024 | 20.63 | 20.66 | 20.35 | 20.39 | 20.39 | 1,225,894 |
Apr 26, 2024 | 20.27 | 20.68 | 20.22 | 20.54 | 20.54 | 1,098,675 |
Apr 25, 2024 | 20.00 | 20.34 | 19.92 | 20.25 | 20.25 | 1,538,885 |
Apr 24, 2024 | 20.25 | 20.38 | 19.81 | 19.99 | 19.99 | 1,530,695 |
Apr 23, 2024 | 19.84 | 20.15 | 19.25 | 20.06 | 20.06 | 2,883,033 |
Apr 22, 2024 | 18.66 | 19.37 | 18.55 | 19.35 | 19.35 | 4,877,945 |
Apr 19, 2024 | 16.06 | 16.15 | 15.82 | 16.04 | 16.04 | 1,053,653 |
Apr 18, 2024 | 16.11 | 16.14 | 15.98 | 16.09 | 16.09 | 863,044 |
Apr 17, 2024 | 16.05 | 16.20 | 15.99 | 16.10 | 16.10 | 1,083,820 |
Apr 16, 2024 | 16.06 | 16.23 | 16.03 | 16.05 | 16.05 | 986,607 |
Apr 15, 2024 | 16.46 | 16.47 | 15.99 | 16.20 | 16.20 | 1,022,694 |
Apr 12, 2024 | 16.25 | 16.56 | 16.25 | 16.42 | 16.42 | 1,847,650 |
Apr 11, 2024 | 16.26 | 16.54 | 16.07 | 16.17 | 16.17 | 1,649,680 |
Apr 10, 2024 | 15.93 | 16.20 | 15.91 | 16.20 | 16.20 | 1,930,200 |
Apr 09, 2024 | 16.05 | 16.15 | 15.85 | 15.89 | 15.89 | 683,762 |
Apr 08, 2024 | 15.71 | 16.10 | 15.66 | 16.02 | 16.02 | 1,285,492 |
Apr 05, 2024 | 15.77 | 15.87 | 15.68 | 15.72 | 15.72 | 1,447,599 |
Apr 04, 2024 | 15.90 | 15.91 | 15.65 | 15.81 | 15.81 | 913,448 |
Apr 03, 2024 | 15.76 | 15.94 | 15.62 | 15.89 | 15.89 | 1,137,443 |
Apr 02, 2024 | 15.50 | 15.84 | 15.47 | 15.72 | 15.72 | 1,528,267 |
Mar 28, 2024 | 15.24 | 15.36 | 15.15 | 15.31 | 15.31 | 1,105,692 |
Mar 27, 2024 | 15.16 | 15.22 | 15.12 | 15.14 | 15.14 | 756,390 |
Mar 26, 2024 | 15.18 | 15.24 | 15.08 | 15.18 | 15.18 | 611,010 |
Mar 25, 2024 | 15.07 | 15.20 | 14.97 | 15.18 | 15.18 | 948,574 |
Mar 22, 2024 | 15.19 | 15.26 | 15.03 | 15.06 | 15.06 | 1,560,188 |
Mar 21, 2024 | 15.40 | 15.52 | 15.19 | 15.19 | 15.19 | 1,870,867 |
Mar 20, 2024 | 15.35 | 15.41 | 15.29 | 15.34 | 15.34 | 583,172 |
Mar 19, 2024 | 15.37 | 15.40 | 15.18 | 15.38 | 15.38 | 1,889,744 |
Mar 18, 2024 | 15.29 | 15.39 | 15.19 | 15.37 | 15.37 | 1,107,661 |
Mar 15, 2024 | 14.96 | 15.66 | 14.96 | 15.19 | 15.19 | 9,045,227 |
Mar 14, 2024 | 14.72 | 14.85 | 14.58 | 14.62 | 14.62 | 1,911,887 |
Mar 13, 2024 | 14.45 | 14.77 | 14.43 | 14.67 | 14.67 | 1,646,677 |
Mar 12, 2024 | 14.48 | 14.65 | 14.40 | 14.40 | 14.40 | 1,781,316 |
Mar 11, 2024 | 14.44 | 14.54 | 14.37 | 14.48 | 14.48 | 1,462,704 |
Mar 08, 2024 | 14.66 | 14.74 | 14.47 | 14.47 | 14.47 | 949,475 |
Mar 07, 2024 | 14.55 | 14.64 | 14.31 | 14.60 | 14.60 | 1,851,062 |
Mar 06, 2024 | 14.74 | 14.89 | 14.61 | 14.61 | 14.61 | 1,971,217 |
Mar 05, 2024 | 14.78 | 14.87 | 14.69 | 14.79 | 14.79 | 954,785 |
Mar 04, 2024 | 14.86 | 15.07 | 14.83 | 14.89 | 14.89 | 1,022,907 |
Mar 01, 2024 | 14.72 | 14.94 | 14.66 | 14.86 | 14.86 | 1,389,117 |
Feb 29, 2024 | 14.65 | 14.75 | 14.57 | 14.57 | 14.57 | 4,105,193 |
Feb 28, 2024 | 14.52 | 14.72 | 14.44 | 14.55 | 14.55 | 963,995 |
Feb 27, 2024 | 14.51 | 14.63 | 14.48 | 14.53 | 14.53 | 1,123,280 |
Feb 26, 2024 | 14.48 | 14.57 | 14.39 | 14.52 | 14.52 | 981,141 |
Feb 23, 2024 | 14.50 | 14.69 | 14.48 | 14.57 | 14.57 | 1,557,380 |
Feb 22, 2024 | 14.70 | 14.83 | 14.46 | 14.49 | 14.49 | 1,393,111 |
Feb 21, 2024 | 14.30 | 14.65 | 14.24 | 14.63 | 14.63 | 1,828,799 |
Feb 20, 2024 | 14.49 | 14.69 | 14.23 | 14.23 | 14.23 | 2,299,896 |
Feb 19, 2024 | 14.38 | 14.64 | 14.36 | 14.52 | 14.52 | 1,456,214 |
Feb 16, 2024 | 14.07 | 14.39 | 14.05 | 14.35 | 14.35 | 1,555,980 |
Feb 15, 2024 | 13.95 | 14.10 | 13.83 | 14.01 | 14.01 | 1,657,978 |
Feb 14, 2024 | 14.37 | 14.48 | 14.04 | 14.13 | 14.13 | 1,871,803 |
Feb 13, 2024 | 14.59 | 14.65 | 14.31 | 14.35 | 14.35 | 1,744,384 |
Feb 12, 2024 | 14.00 | 14.66 | 13.90 | 14.58 | 14.58 | 1,916,452 |
Feb 09, 2024 | 14.32 | 14.53 | 14.30 | 14.38 | 14.38 | 1,409,719 |
Feb 08, 2024 | 14.13 | 14.20 | 13.94 | 14.19 | 14.19 | 1,103,889 |
Feb 07, 2024 | 14.43 | 14.47 | 14.13 | 14.13 | 14.13 | 1,191,099 |
Feb 06, 2024 | 14.42 | 14.55 | 14.39 | 14.44 | 14.44 | 1,185,997 |
Feb 05, 2024 | 14.27 | 14.43 | 14.10 | 14.13 | 14.13 | 1,813,206 |
Feb 02, 2024 | 14.60 | 14.61 | 14.22 | 14.30 | 14.30 | 1,136,576 |
Feb 01, 2024 | 14.71 | 14.88 | 14.63 | 14.70 | 14.70 | 947,333 |
Jan 31, 2024 | 14.72 | 14.78 | 14.61 | 14.61 | 14.61 | 1,207,638 |
Jan 30, 2024 | 14.65 | 14.73 | 14.52 | 14.68 | 14.68 | 1,085,655 |
Jan 29, 2024 | 14.39 | 14.80 | 14.39 | 14.64 | 14.64 | 1,731,163 |
Jan 26, 2024 | 14.27 | 14.57 | 14.26 | 14.44 | 14.44 | 1,678,444 |
Jan 25, 2024 | 14.15 | 14.34 | 14.08 | 14.08 | 14.08 | 1,039,978 |
Jan 24, 2024 | 14.02 | 14.23 | 14.00 | 14.16 | 14.16 | 825,283 |
Jan 23, 2024 | 14.09 | 14.13 | 13.95 | 14.03 | 14.03 | 1,412,911 |
Jan 22, 2024 | 13.90 | 14.03 | 13.81 | 13.99 | 13.99 | 1,935,468 |
Jan 19, 2024 | 14.39 | 14.39 | 13.98 | 13.98 | 13.98 | 1,790,693 |
Jan 18, 2024 | 14.31 | 14.32 | 14.15 | 14.30 | 14.30 | 1,059,411 |
Jan 17, 2024 | 14.60 | 14.61 | 14.28 | 14.28 | 14.28 | 1,339,429 |
Jan 16, 2024 | 14.90 | 15.09 | 14.82 | 14.91 | 14.91 | 963,247 |
Jan 15, 2024 | 14.93 | 14.95 | 14.79 | 14.85 | 14.85 | 726,968 |
Jan 12, 2024 | 15.05 | 15.10 | 14.86 | 14.86 | 14.86 | 1,344,877 |
Jan 11, 2024 | 15.03 | 15.13 | 14.93 | 14.93 | 14.93 | 1,939,820 |
Jan 10, 2024 | 13.86 | 15.15 | 13.86 | 14.98 | 14.98 | 4,021,101 |
Jan 09, 2024 | 13.96 | 14.06 | 13.86 | 13.86 | 13.86 | 1,563,976 |
Jan 08, 2024 | 13.88 | 13.98 | 13.73 | 13.89 | 13.89 | 2,178,385 |
Jan 05, 2024 | 14.11 | 14.40 | 14.06 | 14.40 | 14.40 | 1,798,336 |
Jan 04, 2024 | 13.90 | 14.25 | 13.90 | 14.15 | 14.15 | 1,883,445 |
Jan 03, 2024 | 13.59 | 13.77 | 13.50 | 13.77 | 13.77 | 1,308,182 |
Jan 02, 2024 | 13.46 | 13.69 | 13.45 | 13.63 | 13.63 | 1,522,738 |
Dec 29, 2023 | 13.35 | 13.39 | 13.28 | 13.34 | 13.34 | 564,092 |
Dec 28, 2023 | 13.51 | 13.52 | 13.38 | 13.40 | 13.40 | 700,177 |
Dec 27, 2023 | 13.50 | 13.60 | 13.45 | 13.51 | 13.51 | 867,565 |
Dec 22, 2023 | 13.50 | 13.57 | 13.43 | 13.47 | 13.47 | 744,525 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |