Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.42 | 17.45 | 12.34 | 16.47 | 16.47 | 35,268,746 |
May 02, 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 12.76 | 8,654,800 |
May 01, 2024 | 11.03 | 11.32 | 10.70 | 10.91 | 10.91 | 2,653,200 |
Apr 30, 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 11.09 | 2,866,500 |
Apr 29, 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 11.29 | 3,821,500 |
Apr 26, 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 11.90 | 7,685,100 |
Apr 25, 2024 | 10.70 | 11.21 | 10.48 | 11.21 | 11.21 | 4,903,800 |
Apr 24, 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 10.93 | 4,829,600 |
Apr 23, 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 10.16 | 2,511,800 |
Apr 22, 2024 | 10.41 | 10.45 | 10.01 | 10.01 | 10.01 | 3,261,000 |
Apr 19, 2024 | 10.20 | 10.50 | 10.20 | 10.42 | 10.42 | 2,455,100 |
Apr 18, 2024 | 10.32 | 10.63 | 10.27 | 10.31 | 10.31 | 2,175,400 |
Apr 17, 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 10.30 | 2,096,700 |
Apr 16, 2024 | 10.00 | 10.55 | 9.95 | 10.37 | 10.37 | 4,162,100 |
Apr 15, 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 10.06 | 5,086,300 |
Apr 12, 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 10.77 | 3,196,300 |
Apr 11, 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 11.29 | 3,802,100 |
Apr 10, 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 10.85 | 3,546,200 |
Apr 09, 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 11.01 | 3,514,400 |
Apr 08, 2024 | 11.30 | 11.37 | 10.83 | 10.83 | 10.83 | 3,659,100 |
Apr 05, 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 11.25 | 4,750,800 |
Apr 04, 2024 | 11.50 | 11.83 | 11.38 | 11.53 | 11.53 | 4,347,000 |
Apr 03, 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 11.38 | 4,331,500 |
Apr 02, 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 11.28 | 6,327,700 |
Apr 01, 2024 | 12.63 | 12.67 | 11.55 | 11.99 | 11.99 | 9,207,100 |
Mar 28, 2024 | 13.19 | 13.19 | 12.47 | 12.52 | 12.52 | 8,473,500 |
Mar 27, 2024 | 13.05 | 13.72 | 12.80 | 13.17 | 13.17 | 17,871,300 |
Mar 26, 2024 | 15.15 | 15.63 | 14.75 | 15.50 | 15.50 | 17,245,800 |
Mar 25, 2024 | 13.42 | 15.15 | 13.31 | 15.12 | 15.12 | 10,416,300 |
Mar 22, 2024 | 13.76 | 13.95 | 13.01 | 13.10 | 13.10 | 4,400,000 |
Mar 21, 2024 | 13.56 | 14.02 | 13.48 | 13.66 | 13.66 | 3,382,800 |
Mar 20, 2024 | 13.47 | 13.79 | 13.21 | 13.48 | 13.48 | 3,921,300 |
Mar 19, 2024 | 13.76 | 13.89 | 13.30 | 13.41 | 13.41 | 3,894,700 |
Mar 18, 2024 | 14.25 | 14.30 | 13.90 | 13.91 | 13.91 | 3,490,800 |
Mar 15, 2024 | 14.55 | 14.83 | 14.21 | 14.24 | 14.24 | 4,476,500 |
Mar 14, 2024 | 14.80 | 15.02 | 14.40 | 14.63 | 14.63 | 2,534,200 |
Mar 13, 2024 | 14.69 | 15.20 | 14.62 | 14.87 | 14.87 | 2,898,100 |
Mar 12, 2024 | 14.35 | 14.84 | 14.09 | 14.72 | 14.72 | 2,382,600 |
Mar 11, 2024 | 14.64 | 14.94 | 14.36 | 14.43 | 14.43 | 2,111,900 |
Mar 08, 2024 | 15.40 | 15.63 | 14.52 | 14.65 | 14.65 | 3,165,700 |
Mar 07, 2024 | 15.26 | 15.51 | 15.05 | 15.26 | 15.26 | 2,111,900 |
Mar 06, 2024 | 15.22 | 15.89 | 14.94 | 15.26 | 15.26 | 3,818,100 |
Mar 05, 2024 | 14.95 | 15.28 | 14.78 | 15.00 | 15.00 | 3,152,700 |
Mar 04, 2024 | 14.93 | 15.59 | 14.83 | 15.22 | 15.22 | 4,367,600 |
Mar 01, 2024 | 14.18 | 15.09 | 13.99 | 14.95 | 14.95 | 4,890,900 |
Feb 29, 2024 | 14.34 | 14.65 | 14.03 | 14.27 | 14.27 | 2,638,700 |
Feb 28, 2024 | 14.00 | 14.47 | 13.89 | 14.24 | 14.24 | 2,440,700 |
Feb 27, 2024 | 13.70 | 14.29 | 13.68 | 14.21 | 14.21 | 2,795,500 |
Feb 26, 2024 | 13.31 | 13.75 | 13.20 | 13.68 | 13.68 | 2,278,600 |
Feb 23, 2024 | 13.30 | 13.79 | 13.12 | 13.51 | 13.51 | 2,319,700 |
Feb 22, 2024 | 13.50 | 13.65 | 13.34 | 13.36 | 13.36 | 1,817,800 |
Feb 21, 2024 | 13.46 | 13.67 | 13.23 | 13.41 | 13.41 | 1,731,300 |
Feb 20, 2024 | 13.96 | 14.05 | 13.16 | 13.49 | 13.49 | 3,784,500 |
Feb 16, 2024 | 14.46 | 14.53 | 14.10 | 14.12 | 14.12 | 2,297,200 |
Feb 15, 2024 | 14.54 | 14.75 | 14.23 | 14.51 | 14.51 | 2,400,500 |
Feb 14, 2024 | 14.33 | 14.43 | 14.05 | 14.41 | 14.41 | 2,504,400 |
Feb 13, 2024 | 14.20 | 14.40 | 13.77 | 14.17 | 14.17 | 3,788,700 |
Feb 12, 2024 | 14.58 | 15.22 | 14.53 | 14.73 | 14.73 | 2,750,100 |
Feb 09, 2024 | 14.37 | 15.23 | 14.30 | 14.66 | 14.66 | 3,575,300 |
Feb 08, 2024 | 14.01 | 14.44 | 13.89 | 14.35 | 14.35 | 1,838,300 |
Feb 07, 2024 | 14.12 | 14.30 | 13.78 | 14.07 | 14.07 | 1,947,800 |
Feb 06, 2024 | 13.60 | 14.30 | 13.43 | 14.10 | 14.10 | 3,047,800 |
Feb 05, 2024 | 14.50 | 14.61 | 13.40 | 13.46 | 13.46 | 4,361,500 |
Feb 02, 2024 | 14.15 | 14.92 | 14.08 | 14.73 | 14.73 | 2,922,600 |
Feb 01, 2024 | 14.34 | 14.42 | 14.02 | 14.42 | 14.42 | 2,220,200 |
Jan 31, 2024 | 14.40 | 14.83 | 14.22 | 14.23 | 14.23 | 2,684,700 |
Jan 30, 2024 | 14.54 | 14.82 | 14.51 | 14.55 | 14.55 | 1,652,600 |
Jan 29, 2024 | 14.50 | 14.81 | 14.32 | 14.78 | 14.78 | 2,164,200 |
Jan 26, 2024 | 14.44 | 14.72 | 14.41 | 14.49 | 14.49 | 2,288,800 |
Jan 25, 2024 | 13.97 | 14.54 | 13.92 | 14.52 | 14.52 | 3,635,900 |
Jan 24, 2024 | 14.28 | 14.38 | 13.82 | 13.95 | 13.95 | 2,513,800 |
Jan 23, 2024 | 15.00 | 15.02 | 14.05 | 14.18 | 14.18 | 3,495,300 |
Jan 22, 2024 | 14.50 | 15.16 | 14.30 | 14.90 | 14.90 | 3,606,500 |
Jan 19, 2024 | 14.36 | 14.60 | 14.09 | 14.51 | 14.51 | 2,391,500 |
Jan 18, 2024 | 14.20 | 14.77 | 14.05 | 14.29 | 14.29 | 3,906,000 |
Jan 17, 2024 | 13.86 | 14.11 | 13.71 | 14.08 | 14.08 | 2,706,200 |
Jan 16, 2024 | 14.60 | 14.62 | 13.93 | 13.98 | 13.98 | 3,581,200 |
Jan 12, 2024 | 15.30 | 15.62 | 14.73 | 14.75 | 14.75 | 2,475,500 |
Jan 11, 2024 | 15.65 | 15.80 | 15.24 | 15.25 | 15.25 | 2,992,200 |
Jan 10, 2024 | 15.12 | 15.76 | 14.97 | 15.73 | 15.73 | 3,191,700 |
Jan 09, 2024 | 15.59 | 15.62 | 15.12 | 15.16 | 15.16 | 3,105,300 |
Jan 08, 2024 | 15.78 | 16.12 | 15.70 | 15.79 | 15.79 | 3,031,100 |
Jan 05, 2024 | 16.16 | 16.52 | 15.96 | 15.96 | 15.96 | 2,615,700 |
Jan 04, 2024 | 16.51 | 16.75 | 16.31 | 16.36 | 16.36 | 2,671,500 |
Jan 03, 2024 | 16.30 | 16.83 | 15.90 | 16.69 | 16.69 | 4,193,600 |
Jan 02, 2024 | 17.25 | 17.60 | 16.58 | 16.67 | 16.67 | 4,428,000 |
Dec 29, 2023 | 18.04 | 18.16 | 17.46 | 17.53 | 17.53 | 4,524,200 |
Dec 28, 2023 | 18.05 | 18.32 | 17.85 | 18.07 | 18.07 | 3,574,800 |
Dec 27, 2023 | 17.43 | 18.37 | 17.37 | 18.37 | 18.37 | 4,800,100 |
Dec 26, 2023 | 16.98 | 17.41 | 16.82 | 17.36 | 17.36 | 3,079,600 |
Dec 22, 2023 | 16.78 | 17.20 | 16.45 | 16.97 | 16.97 | 3,325,100 |
Dec 21, 2023 | 17.19 | 17.34 | 16.59 | 16.98 | 16.98 | 3,975,300 |
Dec 20, 2023 | 17.53 | 18.38 | 16.89 | 16.93 | 16.93 | 5,553,000 |
Dec 19, 2023 | 17.89 | 18.59 | 17.23 | 17.72 | 17.72 | 5,447,100 |
Dec 18, 2023 | 17.24 | 18.51 | 17.10 | 17.86 | 17.86 | 7,352,200 |
Dec 15, 2023 | 17.40 | 17.58 | 17.01 | 17.26 | 17.26 | 7,110,100 |
Dec 14, 2023 | 17.14 | 17.88 | 16.80 | 17.44 | 17.44 | 10,750,700 |
Dec 13, 2023 | 15.22 | 16.80 | 15.19 | 16.69 | 16.69 | 9,086,900 |
Dec 12, 2023 | 15.12 | 15.36 | 14.84 | 15.22 | 15.22 | 4,210,700 |
Dec 11, 2023 | 15.45 | 15.69 | 14.98 | 15.07 | 15.07 | 4,961,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |