Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 16.68 | 16.68 | 16.18 | 16.21 | 16.21 | 285,137 |
May 22, 2024 | 16.77 | 16.87 | 16.37 | 16.53 | 16.53 | 1,272,884 |
May 21, 2024 | 16.18 | 17.15 | 16.10 | 17.13 | 17.13 | 900,493 |
May 17, 2024 | 15.92 | 16.50 | 15.90 | 16.31 | 16.31 | 510,694 |
May 16, 2024 | 15.97 | 16.15 | 15.77 | 16.08 | 16.08 | 225,209 |
May 15, 2024 | 16.50 | 16.50 | 15.93 | 16.03 | 16.03 | 525,597 |
May 14, 2024 | 16.02 | 16.48 | 16.00 | 16.31 | 16.31 | 524,288 |
May 13, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 700 |
May 10, 2024 | 15.94 | 15.94 | 15.44 | 15.52 | 15.52 | 419,158 |
May 09, 2024 | 16.06 | 16.10 | 15.78 | 15.84 | 15.84 | 531,046 |
May 08, 2024 | 15.84 | 16.15 | 15.65 | 16.07 | 16.07 | 528,148 |
May 07, 2024 | 16.82 | 16.85 | 16.32 | 16.37 | 16.37 | 701,609 |
May 06, 2024 | 16.87 | 17.24 | 16.77 | 16.98 | 16.98 | 630,023 |
May 03, 2024 | 16.72 | 16.98 | 16.54 | 16.69 | 16.69 | 108,633 |
May 02, 2024 | 16.77 | 16.97 | 16.21 | 16.55 | 16.55 | 422,068 |
May 01, 2024 | 16.70 | 17.05 | 16.47 | 16.60 | 16.60 | 5,496 |
Apr 30, 2024 | 17.27 | 17.55 | 16.84 | 16.90 | 16.90 | 984,588 |
Apr 29, 2024 | 17.00 | 18.27 | 16.98 | 17.85 | 17.85 | 1,812,371 |
Apr 26, 2024 | 15.62 | 15.84 | 15.32 | 15.50 | 15.50 | 717,207 |
Apr 25, 2024 | 14.69 | 15.70 | 14.60 | 15.66 | 15.66 | 987,208 |
Apr 24, 2024 | 15.00 | 15.46 | 14.51 | 14.94 | 14.94 | 1,919,694 |
Apr 23, 2024 | 13.13 | 13.54 | 12.99 | 13.34 | 13.34 | 734,895 |
Apr 22, 2024 | 13.00 | 13.28 | 12.78 | 13.08 | 13.08 | 857,813 |
Apr 19, 2024 | 13.66 | 13.86 | 13.47 | 13.55 | 13.55 | 552,033 |
Apr 18, 2024 | 13.98 | 14.00 | 13.70 | 13.79 | 13.79 | 760,160 |
Apr 17, 2024 | 14.47 | 14.56 | 14.16 | 14.33 | 14.33 | 533,141 |
Apr 16, 2024 | 14.46 | 14.56 | 14.16 | 14.47 | 14.47 | 453,813 |
Apr 15, 2024 | 15.65 | 15.69 | 14.85 | 14.87 | 14.87 | 649,438 |
Apr 12, 2024 | 15.90 | 15.99 | 15.70 | 15.75 | 15.75 | 399,288 |
Apr 11, 2024 | 15.87 | 16.19 | 15.53 | 16.08 | 16.08 | 603,905 |
Apr 10, 2024 | 15.99 | 16.11 | 15.67 | 15.83 | 15.83 | 604,324 |
Apr 09, 2024 | 15.94 | 16.50 | 15.85 | 16.29 | 16.29 | 654,634 |
Apr 08, 2024 | 15.62 | 16.06 | 15.47 | 15.93 | 15.93 | 725,829 |
Apr 05, 2024 | 15.60 | 15.75 | 14.80 | 15.21 | 15.21 | 1,975,300 |
Apr 04, 2024 | 15.69 | 16.30 | 15.49 | 15.76 | 15.76 | 582,840 |
Apr 03, 2024 | 15.10 | 15.55 | 15.06 | 15.50 | 15.50 | 543,719 |
Apr 02, 2024 | 15.22 | 15.45 | 15.07 | 15.37 | 15.37 | 856,726 |
Apr 01, 2024 | 16.27 | 16.29 | 15.70 | 16.15 | 16.15 | 458,381 |
Mar 28, 2024 | 16.38 | 16.52 | 16.16 | 16.20 | 16.20 | 506,334 |
Mar 27, 2024 | 16.70 | 16.75 | 16.23 | 16.58 | 16.58 | 391,206 |
Mar 26, 2024 | 16.42 | 16.98 | 16.35 | 16.35 | 16.35 | 1,142,017 |
Mar 25, 2024 | 15.57 | 16.15 | 15.57 | 15.91 | 15.91 | 560,537 |
Mar 22, 2024 | 15.35 | 15.77 | 15.33 | 15.74 | 15.74 | 614,997 |
Mar 21, 2024 | 16.29 | 16.41 | 15.85 | 15.95 | 15.95 | 1,310,801 |
Mar 20, 2024 | 15.93 | 16.24 | 15.77 | 16.18 | 16.18 | 604,026 |
Mar 19, 2024 | 15.93 | 15.93 | 15.45 | 15.81 | 15.81 | 513,367 |
Mar 18, 2024 | 15.70 | 16.11 | 15.31 | 16.04 | 16.04 | 1,132,311 |
Mar 15, 2024 | 15.01 | 15.22 | 14.83 | 15.07 | 15.07 | 496,661 |
Mar 14, 2024 | 15.49 | 15.77 | 14.81 | 15.00 | 15.00 | 1,275,336 |
Mar 13, 2024 | 15.99 | 16.23 | 15.61 | 15.63 | 15.63 | 1,111,402 |
Mar 12, 2024 | 16.40 | 16.54 | 15.90 | 16.37 | 16.37 | 699,566 |
Mar 11, 2024 | 16.19 | 16.86 | 16.12 | 16.40 | 16.40 | 728,560 |
Mar 08, 2024 | 16.71 | 16.80 | 16.10 | 16.19 | 16.19 | 700,761 |
Mar 07, 2024 | 16.09 | 16.61 | 16.03 | 16.48 | 16.48 | 561,845 |
Mar 06, 2024 | 16.63 | 16.74 | 16.04 | 16.28 | 16.28 | 871,040 |
Mar 05, 2024 | 16.91 | 17.25 | 16.39 | 16.66 | 16.66 | 975,928 |
Mar 04, 2024 | 18.39 | 18.43 | 17.25 | 17.35 | 17.35 | 1,387,510 |
Mar 01, 2024 | 18.55 | 18.87 | 18.33 | 18.70 | 18.70 | 593,911 |
Feb 29, 2024 | 18.86 | 18.94 | 18.32 | 18.64 | 18.64 | 610,954 |
Feb 28, 2024 | 18.48 | 18.94 | 18.32 | 18.67 | 18.67 | 472,156 |
Feb 27, 2024 | 18.84 | 18.96 | 18.31 | 18.44 | 18.44 | 715,093 |
Feb 26, 2024 | 17.78 | 18.61 | 17.75 | 18.40 | 18.40 | 826,939 |
Feb 23, 2024 | 18.06 | 18.22 | 17.69 | 17.69 | 17.69 | 506,183 |
Feb 22, 2024 | 17.94 | 18.30 | 17.68 | 18.20 | 18.20 | 551,666 |
Feb 21, 2024 | 17.82 | 18.40 | 17.73 | 17.95 | 17.95 | 704,428 |
Feb 20, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 5,000 |
Feb 16, 2024 | 18.70 | 18.76 | 18.22 | 18.45 | 18.45 | 737,320 |
Feb 15, 2024 | 17.44 | 18.55 | 17.44 | 18.49 | 18.49 | 892,801 |
Feb 14, 2024 | 17.12 | 17.44 | 16.95 | 17.43 | 17.43 | 527,147 |
Feb 13, 2024 | 17.03 | 17.30 | 16.83 | 16.98 | 16.98 | 672,286 |
Feb 12, 2024 | 17.79 | 17.99 | 17.32 | 17.38 | 17.38 | 966,626 |
Feb 09, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 900 |
Feb 08, 2024 | 17.47 | 17.70 | 17.16 | 17.51 | 17.51 | 591,637 |
Feb 07, 2024 | 17.35 | 17.53 | 16.89 | 17.33 | 17.33 | 784,691 |
Feb 06, 2024 | 16.41 | 17.22 | 16.41 | 17.09 | 17.09 | 523,419 |
Feb 05, 2024 | 17.08 | 17.08 | 16.18 | 16.74 | 16.74 | 1,049,537 |
Feb 02, 2024 | 17.15 | 17.44 | 16.85 | 17.36 | 17.36 | 769,429 |
Feb 01, 2024 | 17.44 | 17.55 | 17.05 | 17.46 | 17.46 | 487,575 |
Jan 31, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 100 |
Jan 30, 2024 | 18.09 | 18.16 | 17.65 | 17.74 | 17.74 | 920,357 |
Jan 29, 2024 | 17.19 | 17.70 | 16.99 | 17.66 | 17.66 | 1,011,654 |
Jan 26, 2024 | 17.16 | 17.24 | 16.85 | 16.96 | 16.96 | 1,073,362 |
Jan 25, 2024 | 17.63 | 17.85 | 16.60 | 17.03 | 17.03 | 1,381,020 |
Jan 24, 2024 | 19.63 | 19.65 | 19.14 | 19.20 | 19.20 | 770,547 |
Jan 23, 2024 | 19.56 | 19.94 | 19.22 | 19.33 | 19.33 | 788,862 |
Jan 22, 2024 | 19.61 | 20.13 | 19.07 | 19.31 | 19.31 | 763,905 |
Jan 19, 2024 | 19.44 | 19.71 | 19.21 | 19.61 | 19.61 | 466,404 |
Jan 18, 2024 | 20.01 | 20.12 | 19.30 | 19.61 | 19.61 | 656,122 |
Jan 17, 2024 | 19.90 | 19.95 | 19.63 | 19.95 | 19.95 | 669,928 |
Jan 16, 2024 | 19.94 | 20.68 | 19.62 | 20.36 | 20.36 | 682,059 |
Jan 15, 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 20.50 | 67,654 |
Jan 12, 2024 | 20.39 | 20.85 | 20.10 | 20.27 | 20.27 | 990,384 |
Jan 11, 2024 | 21.37 | 21.37 | 20.85 | 20.99 | 20.99 | 800,316 |
Jan 10, 2024 | 21.75 | 21.75 | 21.41 | 21.63 | 21.63 | 600,184 |
Jan 09, 2024 | 22.00 | 22.09 | 21.48 | 21.75 | 21.75 | 760,899 |
Jan 08, 2024 | 21.88 | 22.30 | 21.76 | 22.25 | 22.25 | 594,413 |
Jan 05, 2024 | 21.95 | 22.20 | 21.76 | 21.98 | 21.98 | 491,057 |
Jan 04, 2024 | 22.09 | 22.45 | 22.01 | 22.04 | 22.04 | 439,800 |
Jan 03, 2024 | 22.69 | 22.69 | 21.88 | 22.05 | 22.05 | 845,165 |
Jan 02, 2024 | 23.18 | 23.24 | 22.61 | 23.00 | 23.00 | 499,155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |