Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 12.87 | 12.90 | 12.51 | 12.52 | 12.52 | 1,880,082 |
May 16, 2024 | 12.64 | 12.97 | 12.60 | 12.83 | 12.83 | 2,339,100 |
May 15, 2024 | 12.85 | 12.95 | 12.52 | 12.77 | 12.77 | 2,260,000 |
May 14, 2024 | 12.40 | 12.71 | 12.30 | 12.59 | 12.59 | 3,348,300 |
May 13, 2024 | 11.61 | 12.42 | 11.60 | 12.28 | 12.28 | 4,852,000 |
May 10, 2024 | 11.58 | 12.03 | 11.48 | 11.49 | 11.49 | 3,355,800 |
May 09, 2024 | 11.36 | 11.70 | 11.09 | 11.58 | 11.58 | 4,090,600 |
May 08, 2024 | 10.21 | 10.67 | 10.02 | 10.56 | 10.56 | 4,032,800 |
May 07, 2024 | 10.33 | 10.64 | 10.19 | 10.23 | 10.23 | 8,760,400 |
May 06, 2024 | 9.42 | 9.97 | 9.06 | 9.91 | 9.91 | 12,025,600 |
May 03, 2024 | 10.23 | 10.38 | 9.15 | 9.41 | 9.41 | 24,764,700 |
May 02, 2024 | 12.92 | 13.07 | 8.92 | 10.16 | 10.16 | 28,189,000 |
May 01, 2024 | 18.42 | 18.95 | 18.35 | 18.47 | 18.47 | 1,757,000 |
Apr 30, 2024 | 18.74 | 18.99 | 18.42 | 18.42 | 18.42 | 957,800 |
Apr 29, 2024 | 18.98 | 18.99 | 18.72 | 18.83 | 18.83 | 1,202,600 |
Apr 26, 2024 | 18.82 | 18.94 | 18.73 | 18.90 | 18.90 | 821,700 |
Apr 25, 2024 | 18.60 | 18.84 | 18.32 | 18.81 | 18.81 | 599,400 |
Apr 24, 2024 | 18.90 | 18.98 | 18.69 | 18.70 | 18.70 | 1,289,400 |
Apr 23, 2024 | 18.78 | 19.11 | 18.78 | 18.94 | 18.94 | 753,600 |
Apr 22, 2024 | 18.73 | 18.95 | 18.58 | 18.78 | 18.78 | 1,463,200 |
Apr 19, 2024 | 18.56 | 18.87 | 18.54 | 18.66 | 18.66 | 715,500 |
Apr 18, 2024 | 18.70 | 18.97 | 18.49 | 18.57 | 18.57 | 961,100 |
Apr 17, 2024 | 18.81 | 18.87 | 18.61 | 18.79 | 18.79 | 842,400 |
Apr 16, 2024 | 18.61 | 18.74 | 18.36 | 18.70 | 18.70 | 1,034,600 |
Apr 15, 2024 | 19.34 | 19.34 | 18.59 | 18.65 | 18.65 | 1,573,400 |
Apr 12, 2024 | 19.01 | 19.39 | 19.01 | 19.23 | 19.23 | 1,193,800 |
Apr 11, 2024 | 19.43 | 19.50 | 19.00 | 19.19 | 19.19 | 1,583,900 |
Apr 10, 2024 | 19.08 | 19.40 | 19.01 | 19.20 | 19.20 | 2,103,900 |
Apr 09, 2024 | 19.20 | 19.76 | 19.20 | 19.65 | 19.65 | 2,297,600 |
Apr 08, 2024 | 19.15 | 19.32 | 18.99 | 19.16 | 19.16 | 1,243,200 |
Apr 05, 2024 | 18.83 | 19.18 | 18.73 | 19.12 | 19.12 | 1,191,400 |
Apr 04, 2024 | 19.18 | 19.53 | 18.70 | 18.82 | 18.82 | 1,583,500 |
Apr 03, 2024 | 18.77 | 19.23 | 18.57 | 19.09 | 19.09 | 1,934,700 |
Apr 02, 2024 | 18.93 | 18.97 | 18.31 | 18.63 | 18.63 | 1,787,500 |
Apr 01, 2024 | 19.30 | 19.30 | 18.72 | 19.12 | 19.12 | 1,425,400 |
Mar 28, 2024 | 18.96 | 19.43 | 18.91 | 19.27 | 19.27 | 1,420,600 |
Mar 27, 2024 | 18.42 | 19.03 | 18.40 | 18.96 | 18.96 | 3,137,200 |
Mar 26, 2024 | 18.28 | 18.39 | 18.02 | 18.34 | 18.34 | 1,581,600 |
Mar 25, 2024 | 17.95 | 18.36 | 17.84 | 18.22 | 18.22 | 1,322,500 |
Mar 22, 2024 | 18.15 | 18.18 | 17.85 | 18.08 | 18.08 | 1,402,600 |
Mar 21, 2024 | 18.19 | 18.35 | 18.03 | 18.10 | 18.10 | 1,821,800 |
Mar 20, 2024 | 17.75 | 18.18 | 17.60 | 18.05 | 18.05 | 3,008,700 |
Mar 19, 2024 | 17.85 | 18.00 | 17.62 | 17.75 | 17.75 | 1,324,100 |
Mar 18, 2024 | 17.87 | 18.02 | 17.46 | 17.92 | 17.92 | 2,493,500 |
Mar 15, 2024 | 18.23 | 18.26 | 17.64 | 17.86 | 17.86 | 4,797,600 |
Mar 14, 2024 | 18.40 | 18.48 | 18.08 | 18.22 | 18.22 | 1,284,600 |
Mar 14, 2024 | 0.035 Dividend | |||||
Mar 13, 2024 | 18.64 | 18.75 | 18.39 | 18.44 | 18.41 | 1,750,900 |
Mar 12, 2024 | 18.88 | 19.00 | 18.61 | 18.70 | 18.66 | 1,261,500 |
Mar 11, 2024 | 18.66 | 18.84 | 18.47 | 18.80 | 18.76 | 565,800 |
Mar 08, 2024 | 19.10 | 19.17 | 18.43 | 18.64 | 18.60 | 959,800 |
Mar 07, 2024 | 18.66 | 19.10 | 18.66 | 19.02 | 18.98 | 892,800 |
Mar 06, 2024 | 18.63 | 18.77 | 18.36 | 18.52 | 18.48 | 978,000 |
Mar 05, 2024 | 18.65 | 18.75 | 18.33 | 18.41 | 18.38 | 879,600 |
Mar 04, 2024 | 18.85 | 18.98 | 18.50 | 18.75 | 18.71 | 1,401,600 |
Mar 01, 2024 | 18.81 | 18.98 | 18.63 | 18.71 | 18.67 | 1,139,500 |
Feb 29, 2024 | 19.35 | 19.35 | 18.31 | 18.76 | 18.72 | 1,778,400 |
Feb 28, 2024 | 19.05 | 19.29 | 18.85 | 19.24 | 19.20 | 1,738,100 |
Feb 27, 2024 | 19.86 | 19.93 | 19.39 | 19.51 | 19.47 | 738,800 |
Feb 26, 2024 | 19.90 | 19.97 | 19.43 | 19.70 | 19.66 | 928,700 |
Feb 23, 2024 | 19.80 | 20.07 | 19.50 | 20.03 | 19.99 | 841,300 |
Feb 22, 2024 | 19.36 | 19.56 | 19.25 | 19.55 | 19.51 | 938,600 |
Feb 21, 2024 | 19.09 | 19.40 | 19.02 | 19.32 | 19.28 | 758,800 |
Feb 20, 2024 | 18.83 | 19.36 | 18.77 | 19.33 | 19.29 | 2,262,000 |
Feb 16, 2024 | 19.36 | 19.45 | 18.90 | 18.98 | 18.94 | 1,477,500 |
Feb 15, 2024 | 19.11 | 19.68 | 19.09 | 19.53 | 19.49 | 1,665,000 |
Feb 14, 2024 | 19.07 | 19.27 | 18.75 | 19.01 | 18.97 | 1,439,100 |
Feb 13, 2024 | 19.97 | 20.00 | 18.79 | 18.96 | 18.92 | 2,529,300 |
Feb 12, 2024 | 19.13 | 19.72 | 19.04 | 19.41 | 19.37 | 2,033,600 |
Feb 09, 2024 | 20.00 | 20.05 | 18.97 | 18.98 | 18.94 | 4,295,900 |
Feb 08, 2024 | 19.37 | 20.28 | 18.92 | 20.11 | 20.07 | 5,364,300 |
Feb 07, 2024 | 21.75 | 21.90 | 19.23 | 19.42 | 19.38 | 7,524,600 |
Feb 06, 2024 | 21.92 | 22.32 | 21.87 | 22.30 | 22.26 | 1,541,400 |
Feb 05, 2024 | 21.95 | 22.11 | 21.79 | 21.90 | 21.86 | 1,545,700 |
Feb 02, 2024 | 21.76 | 22.37 | 21.76 | 22.21 | 22.17 | 1,927,200 |
Feb 01, 2024 | 21.63 | 22.00 | 21.43 | 21.85 | 21.81 | 1,706,000 |
Jan 31, 2024 | 21.81 | 21.92 | 21.32 | 21.40 | 21.36 | 996,100 |
Jan 30, 2024 | 21.61 | 21.87 | 21.44 | 21.83 | 21.79 | 1,210,100 |
Jan 29, 2024 | 21.32 | 21.80 | 21.15 | 21.76 | 21.72 | 1,534,400 |
Jan 26, 2024 | 21.64 | 21.83 | 21.29 | 21.32 | 21.28 | 786,600 |
Jan 25, 2024 | 21.23 | 21.51 | 20.94 | 21.48 | 21.44 | 953,800 |
Jan 24, 2024 | 21.79 | 21.99 | 21.27 | 21.31 | 21.27 | 2,127,500 |
Jan 23, 2024 | 21.50 | 21.81 | 21.35 | 21.67 | 21.63 | 1,962,900 |
Jan 22, 2024 | 20.96 | 21.67 | 20.94 | 21.36 | 21.32 | 1,560,000 |
Jan 19, 2024 | 20.54 | 20.85 | 20.45 | 20.73 | 20.69 | 1,348,000 |
Jan 18, 2024 | 20.81 | 20.85 | 20.50 | 20.59 | 20.55 | 961,000 |
Jan 17, 2024 | 20.55 | 20.97 | 20.55 | 20.69 | 20.65 | 1,137,900 |
Jan 16, 2024 | 20.90 | 21.00 | 20.47 | 20.80 | 20.76 | 667,400 |
Jan 12, 2024 | 21.10 | 21.28 | 20.82 | 21.05 | 21.01 | 801,600 |
Jan 11, 2024 | 20.87 | 21.01 | 20.59 | 21.01 | 20.97 | 1,376,000 |
Jan 10, 2024 | 20.64 | 20.77 | 20.33 | 20.58 | 20.54 | 908,900 |
Jan 09, 2024 | 20.67 | 21.37 | 20.50 | 20.61 | 20.57 | 1,095,300 |
Jan 08, 2024 | 20.62 | 21.04 | 20.55 | 20.80 | 20.76 | 1,239,800 |
Jan 05, 2024 | 20.19 | 21.08 | 20.17 | 20.74 | 20.70 | 1,184,100 |
Jan 04, 2024 | 20.19 | 20.47 | 20.08 | 20.29 | 20.25 | 999,800 |
Jan 03, 2024 | 20.32 | 20.54 | 20.15 | 20.19 | 20.15 | 1,023,200 |
Jan 02, 2024 | 21.01 | 21.08 | 20.67 | 20.77 | 20.73 | 1,591,500 |
Dec 29, 2023 | 21.08 | 21.41 | 20.97 | 21.14 | 21.10 | 697,800 |
Dec 28, 2023 | 21.19 | 21.44 | 20.82 | 21.10 | 21.06 | 735,900 |
Dec 27, 2023 | 20.92 | 21.19 | 20.87 | 21.18 | 21.14 | 812,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |