Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 13.64 | 13.73 | 13.47 | 13.70 | 13.70 | 3,144,300 |
May 16, 2024 | 13.55 | 13.87 | 13.55 | 13.67 | 13.67 | 3,639,051 |
May 15, 2024 | 13.59 | 13.70 | 13.47 | 13.59 | 13.59 | 3,051,300 |
May 14, 2024 | 13.33 | 13.70 | 13.33 | 13.58 | 13.58 | 4,065,600 |
May 13, 2024 | 13.49 | 13.49 | 13.18 | 13.33 | 13.33 | 4,282,761 |
May 10, 2024 | 13.54 | 13.79 | 13.53 | 13.60 | 13.60 | 5,102,101 |
May 09, 2024 | 13.45 | 13.66 | 13.43 | 13.49 | 13.49 | 4,378,218 |
May 08, 2024 | 13.50 | 13.65 | 13.40 | 13.43 | 13.43 | 4,400,500 |
May 07, 2024 | 13.61 | 13.61 | 13.38 | 13.56 | 13.56 | 4,467,100 |
May 06, 2024 | 13.47 | 13.64 | 13.38 | 13.51 | 13.51 | 5,215,061 |
Apr 30, 2024 | 13.35 | 13.50 | 13.29 | 13.36 | 13.36 | 5,631,774 |
Apr 29, 2024 | 13.04 | 13.45 | 12.91 | 13.41 | 13.41 | 6,556,587 |
Apr 26, 2024 | 12.80 | 13.09 | 12.70 | 13.04 | 13.04 | 5,803,100 |
Apr 25, 2024 | 12.72 | 12.92 | 12.68 | 12.82 | 12.82 | 4,838,326 |
Apr 24, 2024 | 12.50 | 12.75 | 12.41 | 12.74 | 12.74 | 4,253,926 |
Apr 23, 2024 | 12.46 | 12.65 | 12.37 | 12.50 | 12.50 | 3,598,700 |
Apr 22, 2024 | 12.50 | 12.62 | 12.26 | 12.46 | 12.46 | 4,081,351 |
Apr 19, 2024 | 12.55 | 12.75 | 12.40 | 12.63 | 12.63 | 5,608,200 |
Apr 18, 2024 | 12.50 | 12.79 | 12.34 | 12.58 | 12.58 | 7,469,839 |
Apr 17, 2024 | 11.99 | 12.55 | 11.99 | 12.55 | 12.55 | 9,759,491 |
Apr 16, 2024 | 12.14 | 12.38 | 11.57 | 11.85 | 11.85 | 9,061,852 |
Apr 15, 2024 | 12.45 | 12.50 | 11.64 | 11.92 | 11.92 | 7,360,400 |
Apr 12, 2024 | 12.45 | 12.72 | 12.45 | 12.54 | 12.54 | 4,731,241 |
Apr 11, 2024 | 12.20 | 12.95 | 12.07 | 12.56 | 12.56 | 7,440,200 |
Apr 10, 2024 | 12.60 | 12.76 | 12.10 | 12.28 | 12.28 | 6,209,900 |
Apr 09, 2024 | 12.40 | 12.68 | 12.40 | 12.67 | 12.67 | 4,758,932 |
Apr 08, 2024 | 13.01 | 13.01 | 12.40 | 12.40 | 12.40 | 9,054,921 |
Apr 03, 2024 | 13.34 | 13.44 | 12.91 | 13.03 | 13.03 | 9,982,200 |
Apr 02, 2024 | 13.23 | 14.10 | 13.23 | 13.46 | 13.46 | 15,877,157 |
Apr 01, 2024 | 12.84 | 13.31 | 12.83 | 13.10 | 13.10 | 13,329,361 |
Mar 29, 2024 | 13.00 | 13.10 | 12.65 | 12.86 | 12.86 | 11,670,900 |
Mar 28, 2024 | 12.70 | 13.66 | 12.59 | 13.28 | 13.28 | 29,016,477 |
Mar 27, 2024 | 14.97 | 16.57 | 13.73 | 13.73 | 13.73 | 40,059,144 |
Mar 26, 2024 | 15.26 | 15.26 | 14.01 | 15.26 | 15.26 | 41,168,337 |
Mar 25, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2,980,801 |
Mar 22, 2024 | 12.69 | 12.85 | 12.44 | 12.61 | 12.61 | 3,331,170 |
Mar 21, 2024 | 12.69 | 12.93 | 12.64 | 12.74 | 12.74 | 3,543,800 |
Mar 20, 2024 | 12.57 | 12.70 | 12.50 | 12.66 | 12.66 | 2,722,700 |
Mar 19, 2024 | 12.62 | 12.73 | 12.51 | 12.56 | 12.56 | 2,414,027 |
Mar 18, 2024 | 12.49 | 12.66 | 12.38 | 12.64 | 12.64 | 4,021,200 |
Mar 15, 2024 | 12.20 | 12.55 | 12.08 | 12.42 | 12.42 | 3,848,274 |
Mar 14, 2024 | 12.12 | 12.63 | 12.12 | 12.28 | 12.28 | 5,161,344 |
Mar 13, 2024 | 12.24 | 12.29 | 12.04 | 12.16 | 12.16 | 3,815,569 |
Mar 12, 2024 | 12.12 | 12.25 | 12.02 | 12.25 | 12.25 | 4,718,118 |
Mar 11, 2024 | 11.99 | 12.13 | 11.92 | 12.10 | 12.10 | 4,776,426 |
Mar 08, 2024 | 12.13 | 12.20 | 11.74 | 12.00 | 12.00 | 7,878,401 |
Mar 07, 2024 | 11.70 | 12.82 | 11.70 | 12.16 | 12.16 | 11,019,926 |
Mar 06, 2024 | 11.64 | 11.78 | 11.50 | 11.65 | 11.65 | 2,296,500 |
Mar 05, 2024 | 11.76 | 11.85 | 11.45 | 11.50 | 11.50 | 3,269,500 |
Mar 04, 2024 | 11.91 | 12.08 | 11.60 | 11.85 | 11.85 | 3,141,400 |
Mar 01, 2024 | 11.94 | 12.12 | 11.70 | 11.96 | 11.96 | 3,870,200 |
Feb 29, 2024 | 11.09 | 11.81 | 10.85 | 11.80 | 11.80 | 5,595,400 |
Feb 28, 2024 | 12.40 | 12.53 | 11.05 | 11.17 | 11.17 | 6,818,500 |
Feb 27, 2024 | 11.99 | 12.25 | 11.89 | 12.25 | 12.25 | 3,993,900 |
Feb 26, 2024 | 11.86 | 12.23 | 11.86 | 11.99 | 11.99 | 6,071,000 |
Feb 23, 2024 | 11.50 | 12.08 | 11.41 | 11.90 | 11.90 | 6,694,500 |
Feb 22, 2024 | 11.11 | 11.97 | 11.11 | 11.59 | 11.59 | 6,085,000 |
Feb 21, 2024 | 11.05 | 11.71 | 10.80 | 11.20 | 11.20 | 6,170,400 |
Feb 20, 2024 | 10.78 | 11.75 | 10.53 | 11.28 | 11.28 | 6,054,274 |
Feb 19, 2024 | 10.40 | 11.09 | 10.39 | 10.81 | 10.81 | 5,873,611 |
Feb 08, 2024 | 9.48 | 10.38 | 9.11 | 10.33 | 10.33 | 6,306,480 |
Feb 07, 2024 | 10.03 | 10.04 | 9.05 | 9.44 | 9.44 | 6,719,250 |
Feb 06, 2024 | 9.50 | 10.29 | 9.23 | 9.93 | 9.93 | 5,809,360 |
Feb 05, 2024 | 11.27 | 11.30 | 10.22 | 10.22 | 10.22 | 4,197,320 |
Feb 02, 2024 | 11.90 | 12.28 | 10.85 | 11.36 | 11.36 | 3,626,299 |
Feb 01, 2024 | 12.29 | 12.40 | 11.70 | 11.93 | 11.93 | 2,913,600 |
Jan 31, 2024 | 12.96 | 13.01 | 12.24 | 12.32 | 12.32 | 3,086,300 |
Jan 30, 2024 | 13.41 | 13.59 | 12.92 | 12.95 | 12.95 | 2,592,400 |
Jan 29, 2024 | 13.98 | 14.05 | 13.50 | 13.58 | 13.58 | 2,147,400 |
Jan 26, 2024 | 13.77 | 14.23 | 13.71 | 13.99 | 13.99 | 3,094,701 |
Jan 25, 2024 | 13.21 | 13.80 | 13.05 | 13.79 | 13.79 | 2,668,400 |
Jan 24, 2024 | 13.08 | 13.23 | 12.64 | 13.22 | 13.22 | 2,786,851 |
Jan 23, 2024 | 13.19 | 13.24 | 12.71 | 12.92 | 12.92 | 3,111,100 |
Jan 22, 2024 | 14.21 | 14.25 | 13.10 | 13.19 | 13.19 | 3,506,510 |
Jan 19, 2024 | 14.39 | 14.42 | 14.14 | 14.19 | 14.19 | 1,903,900 |
Jan 18, 2024 | 14.67 | 14.73 | 14.00 | 14.35 | 14.35 | 3,829,801 |
Jan 17, 2024 | 15.00 | 15.07 | 14.60 | 14.60 | 14.60 | 2,232,200 |
Jan 16, 2024 | 15.08 | 15.08 | 14.71 | 14.95 | 14.95 | 2,335,200 |
Jan 15, 2024 | 14.94 | 15.10 | 14.83 | 15.03 | 15.03 | 1,856,201 |
Jan 12, 2024 | 15.15 | 15.33 | 15.00 | 15.02 | 15.02 | 1,909,800 |
Jan 11, 2024 | 15.12 | 15.22 | 15.01 | 15.13 | 15.13 | 2,361,950 |
Jan 10, 2024 | 15.26 | 15.47 | 15.04 | 15.17 | 15.17 | 2,592,600 |
Jan 09, 2024 | 15.03 | 15.42 | 15.03 | 15.29 | 15.29 | 2,499,700 |
Jan 08, 2024 | 15.22 | 15.40 | 15.01 | 15.04 | 15.04 | 2,332,700 |
Jan 05, 2024 | 15.60 | 15.67 | 15.28 | 15.36 | 15.36 | 2,401,272 |
Jan 04, 2024 | 15.53 | 15.69 | 15.44 | 15.60 | 15.60 | 2,714,100 |
Jan 03, 2024 | 15.60 | 15.62 | 15.42 | 15.54 | 15.54 | 2,804,100 |
Jan 02, 2024 | 15.41 | 15.70 | 15.30 | 15.64 | 15.64 | 3,826,500 |
Dec 29, 2023 | 15.09 | 15.44 | 15.00 | 15.41 | 15.41 | 3,279,300 |
Dec 28, 2023 | 14.76 | 15.16 | 14.59 | 15.04 | 15.04 | 3,426,750 |
Dec 27, 2023 | 14.69 | 14.82 | 14.53 | 14.76 | 14.76 | 1,982,645 |
Dec 26, 2023 | 14.98 | 14.98 | 14.57 | 14.61 | 14.61 | 3,212,800 |
Dec 25, 2023 | 15.23 | 15.23 | 14.82 | 14.99 | 14.99 | 3,725,400 |
Dec 22, 2023 | 15.44 | 15.62 | 15.09 | 15.24 | 15.24 | 4,491,400 |
Dec 21, 2023 | 15.05 | 15.45 | 14.78 | 15.43 | 15.43 | 4,957,335 |
Dec 20, 2023 | 15.28 | 15.49 | 15.19 | 15.21 | 15.21 | 3,533,500 |
Dec 19, 2023 | 15.44 | 15.44 | 15.07 | 15.32 | 15.32 | 4,733,700 |
Dec 18, 2023 | 15.36 | 15.88 | 15.26 | 15.45 | 15.45 | 7,774,500 |
Dec 15, 2023 | 15.25 | 15.85 | 15.09 | 15.53 | 15.53 | 8,401,650 |
Dec 14, 2023 | 15.26 | 15.37 | 15.17 | 15.22 | 15.22 | 2,579,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |