Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 20.90 | 20.95 | 20.02 | 20.20 | 20.20 | 2,823,977 |
May 21, 2024 | 20.40 | 21.32 | 20.30 | 20.80 | 20.80 | 5,468,345 |
May 16, 2024 | 19.93 | 20.30 | 19.76 | 20.11 | 20.11 | 3,198,798 |
May 15, 2024 | 19.60 | 20.00 | 19.40 | 19.87 | 19.87 | 2,959,072 |
May 14, 2024 | 19.80 | 20.26 | 19.24 | 19.60 | 19.60 | 5,850,118 |
May 13, 2024 | 19.01 | 19.86 | 19.00 | 19.76 | 19.76 | 4,481,196 |
May 10, 2024 | 18.94 | 19.49 | 18.89 | 18.95 | 18.95 | 5,051,230 |
May 08, 2024 | 17.90 | 18.60 | 17.86 | 18.60 | 18.60 | 5,020,912 |
May 07, 2024 | 17.45 | 17.90 | 17.20 | 17.90 | 17.90 | 3,271,255 |
May 06, 2024 | 17.51 | 17.80 | 17.18 | 17.49 | 17.49 | 3,392,219 |
May 03, 2024 | 17.60 | 17.69 | 17.34 | 17.50 | 17.50 | 3,641,367 |
May 02, 2024 | 17.59 | 17.85 | 17.02 | 17.71 | 17.71 | 6,752,853 |
Apr 30, 2024 | 17.82 | 18.44 | 17.55 | 17.92 | 17.92 | 6,554,264 |
Apr 29, 2024 | 17.49 | 17.84 | 16.69 | 17.80 | 17.80 | 7,601,688 |
Apr 26, 2024 | 16.30 | 17.31 | 16.28 | 17.26 | 17.26 | 9,526,220 |
Apr 25, 2024 | 15.80 | 16.52 | 15.68 | 16.30 | 16.30 | 8,843,615 |
Apr 24, 2024 | 14.15 | 15.98 | 14.10 | 15.89 | 15.89 | 18,994,525 |
Apr 23, 2024 | 13.95 | 14.25 | 13.81 | 13.97 | 13.97 | 5,464,442 |
Apr 22, 2024 | 13.40 | 14.05 | 13.33 | 13.94 | 13.94 | 7,546,464 |
Apr 19, 2024 | 13.06 | 13.35 | 12.88 | 13.35 | 13.35 | 3,240,399 |
Apr 18, 2024 | 13.45 | 13.45 | 12.94 | 13.03 | 13.03 | 3,889,247 |
Apr 17, 2024 | 13.09 | 13.41 | 13.08 | 13.36 | 13.36 | 2,898,664 |
Apr 16, 2024 | 13.13 | 13.25 | 12.90 | 13.02 | 13.02 | 3,925,988 |
Apr 15, 2024 | 13.27 | 13.27 | 12.83 | 13.07 | 13.07 | 4,628,207 |
Apr 12, 2024 | 13.23 | 13.44 | 13.11 | 13.34 | 13.34 | 3,741,536 |
Apr 11, 2024 | 12.80 | 13.28 | 12.80 | 13.19 | 13.19 | 4,487,615 |
Apr 10, 2024 | 13.06 | 13.09 | 12.64 | 12.77 | 12.77 | 2,860,769 |
Apr 09, 2024 | 13.39 | 13.58 | 12.94 | 12.97 | 12.97 | 5,035,032 |
Apr 08, 2024 | 13.30 | 13.49 | 13.06 | 13.38 | 13.38 | 2,569,371 |
Apr 05, 2024 | 13.49 | 13.50 | 13.13 | 13.23 | 13.23 | 3,479,778 |
Apr 04, 2024 | 12.90 | 13.55 | 12.85 | 13.52 | 13.52 | 5,889,416 |
Apr 03, 2024 | 12.59 | 12.88 | 12.40 | 12.85 | 12.85 | 5,014,399 |
Apr 02, 2024 | 12.75 | 12.89 | 12.49 | 12.53 | 12.53 | 5,343,647 |
Mar 27, 2024 | 12.71 | 12.94 | 12.35 | 12.55 | 12.55 | 4,762,679 |
Mar 26, 2024 | 12.24 | 12.68 | 12.13 | 12.59 | 12.59 | 4,166,401 |
Mar 25, 2024 | 11.68 | 12.26 | 11.68 | 12.18 | 12.18 | 4,380,236 |
Mar 22, 2024 | 12.02 | 12.16 | 11.60 | 11.63 | 11.63 | 5,854,868 |
Mar 21, 2024 | 12.22 | 12.34 | 11.92 | 12.11 | 12.11 | 3,247,765 |
Mar 20, 2024 | 12.45 | 12.53 | 11.99 | 12.10 | 12.10 | 3,710,524 |
Mar 19, 2024 | 12.53 | 12.83 | 12.40 | 12.40 | 12.40 | 5,971,321 |
Mar 19, 2024 | 1.3734 Dividend | |||||
Mar 18, 2024 | 13.50 | 13.81 | 13.45 | 12.22 | 10.85 | 5,878,715 |
Mar 15, 2024 | 13.18 | 13.43 | 13.07 | 13.43 | 11.92 | 6,691,553 |
Mar 14, 2024 | 13.56 | 13.56 | 13.02 | 13.11 | 11.64 | 4,369,953 |
Mar 13, 2024 | 13.57 | 13.73 | 13.47 | 13.49 | 11.97 | 3,219,203 |
Mar 12, 2024 | 13.27 | 13.53 | 13.18 | 13.48 | 11.97 | 2,869,092 |
Mar 11, 2024 | 13.18 | 13.36 | 13.14 | 13.15 | 11.68 | 2,007,872 |
Mar 08, 2024 | 13.19 | 13.26 | 13.00 | 13.23 | 11.74 | 2,825,168 |
Mar 07, 2024 | 13.21 | 13.34 | 13.05 | 13.18 | 11.69 | 1,965,819 |
Mar 06, 2024 | 13.39 | 13.52 | 13.10 | 13.15 | 11.67 | 2,970,187 |
Mar 05, 2024 | 13.40 | 13.43 | 13.22 | 13.38 | 11.87 | 1,893,241 |
Mar 04, 2024 | 13.68 | 13.83 | 13.25 | 13.47 | 11.96 | 3,960,162 |
Mar 01, 2024 | 13.79 | 13.94 | 13.35 | 13.55 | 12.03 | 3,827,848 |
Feb 29, 2024 | 13.69 | 13.72 | 13.26 | 13.65 | 12.11 | 4,339,671 |
Feb 28, 2024 | 13.88 | 14.23 | 13.60 | 13.71 | 12.17 | 5,817,855 |
Feb 27, 2024 | 14.21 | 14.35 | 13.51 | 14.03 | 12.45 | 11,466,019 |
Feb 26, 2024 | 15.32 | 15.36 | 14.52 | 15.05 | 13.35 | 7,097,646 |
Feb 23, 2024 | 15.30 | 15.57 | 15.12 | 15.57 | 13.82 | 2,827,359 |
Feb 22, 2024 | 15.13 | 15.45 | 15.10 | 15.18 | 13.47 | 3,051,814 |
Feb 21, 2024 | 15.10 | 15.13 | 14.76 | 15.13 | 13.43 | 2,220,668 |
Feb 20, 2024 | 14.82 | 15.10 | 14.68 | 15.01 | 13.32 | 3,224,046 |
Feb 19, 2024 | 14.69 | 14.85 | 14.43 | 14.81 | 13.14 | 4,164,642 |
Feb 16, 2024 | 14.50 | 14.75 | 14.40 | 14.49 | 12.87 | 1,997,719 |
Feb 15, 2024 | 15.15 | 15.16 | 14.30 | 14.34 | 12.73 | 3,972,871 |
Feb 14, 2024 | 15.12 | 15.24 | 15.01 | 15.11 | 13.42 | 1,644,409 |
Feb 13, 2024 | 15.15 | 15.28 | 15.02 | 15.11 | 13.41 | 1,805,733 |
Feb 12, 2024 | 15.27 | 15.43 | 14.93 | 15.18 | 13.47 | 2,974,626 |
Feb 09, 2024 | 15.35 | 15.39 | 14.97 | 15.27 | 13.55 | 2,584,926 |
Feb 08, 2024 | 15.22 | 15.48 | 14.60 | 15.24 | 13.53 | 5,698,364 |
Feb 07, 2024 | 15.78 | 15.78 | 15.36 | 15.60 | 13.85 | 3,028,591 |
Feb 06, 2024 | 15.55 | 15.78 | 15.47 | 15.78 | 14.01 | 1,840,954 |
Feb 05, 2024 | 15.51 | 15.85 | 15.43 | 15.48 | 13.74 | 1,837,277 |
Feb 02, 2024 | 15.85 | 15.85 | 15.15 | 15.48 | 13.74 | 4,798,009 |
Feb 01, 2024 | 15.86 | 16.12 | 15.84 | 16.00 | 14.20 | 2,735,705 |
Jan 31, 2024 | 15.64 | 16.05 | 15.61 | 15.85 | 14.07 | 3,520,862 |
Jan 30, 2024 | 15.73 | 15.79 | 15.41 | 15.61 | 13.86 | 1,821,381 |
Jan 29, 2024 | 15.98 | 16.09 | 15.55 | 15.60 | 13.85 | 3,086,998 |
Jan 26, 2024 | 15.84 | 16.00 | 15.50 | 15.85 | 14.07 | 2,645,763 |
Jan 25, 2024 | 15.50 | 16.25 | 15.46 | 15.75 | 13.98 | 5,071,488 |
Jan 24, 2024 | 15.03 | 15.48 | 15.03 | 15.45 | 13.71 | 2,798,606 |
Jan 23, 2024 | 15.90 | 15.96 | 14.95 | 15.00 | 13.31 | 4,271,753 |
Jan 22, 2024 | 15.48 | 16.15 | 15.47 | 15.85 | 14.07 | 5,322,380 |
Jan 19, 2024 | 15.39 | 15.56 | 15.32 | 15.33 | 13.61 | 3,981,183 |
Jan 18, 2024 | 15.05 | 15.38 | 14.95 | 15.25 | 13.54 | 3,838,536 |
Jan 17, 2024 | 14.80 | 15.03 | 14.61 | 15.00 | 13.31 | 2,904,300 |
Jan 16, 2024 | 14.70 | 15.03 | 14.64 | 14.85 | 13.18 | 3,248,041 |
Jan 15, 2024 | 14.80 | 14.80 | 14.57 | 14.74 | 13.08 | 3,780,541 |
Jan 12, 2024 | 14.40 | 14.66 | 14.35 | 14.61 | 12.97 | 3,997,809 |
Jan 11, 2024 | 14.29 | 14.35 | 13.95 | 14.21 | 12.61 | 2,215,564 |
Jan 10, 2024 | 14.39 | 14.64 | 14.21 | 14.22 | 12.62 | 2,584,709 |
Jan 09, 2024 | 14.32 | 14.43 | 14.15 | 14.27 | 12.66 | 3,910,641 |
Jan 08, 2024 | 14.90 | 15.02 | 13.94 | 14.17 | 12.58 | 5,248,787 |
Jan 05, 2024 | 14.94 | 15.00 | 14.65 | 14.83 | 13.16 | 4,889,867 |
Jan 04, 2024 | 14.11 | 15.02 | 14.10 | 14.89 | 13.22 | 8,236,323 |
Jan 03, 2024 | 13.75 | 14.07 | 13.65 | 14.02 | 12.44 | 4,333,147 |
Jan 02, 2024 | 13.50 | 13.79 | 13.48 | 13.57 | 12.04 | 2,897,630 |
Dec 29, 2023 | 13.36 | 13.43 | 13.15 | 13.32 | 11.83 | 2,690,060 |
Dec 28, 2023 | 13.53 | 13.62 | 13.32 | 13.36 | 11.86 | 2,420,935 |
Dec 27, 2023 | 14.10 | 14.10 | 13.25 | 13.51 | 11.99 | 7,272,117 |
Dec 22, 2023 | 14.08 | 14.51 | 14.08 | 14.28 | 12.68 | 5,064,674 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |