Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.92 | 12.08 | 11.64 | 11.90 | 11.90 | 5,894,490 |
Apr 29, 2024 | 11.46 | 12.01 | 11.46 | 11.92 | 11.92 | 6,666,000 |
Apr 26, 2024 | 11.52 | 11.85 | 11.36 | 11.57 | 11.57 | 8,383,600 |
Apr 25, 2024 | 11.17 | 11.31 | 10.97 | 11.12 | 11.12 | 5,973,685 |
Apr 24, 2024 | 10.43 | 11.29 | 10.38 | 11.17 | 11.17 | 9,094,285 |
Apr 23, 2024 | 10.25 | 10.61 | 10.23 | 10.44 | 10.44 | 5,864,100 |
Apr 22, 2024 | 10.50 | 10.57 | 9.95 | 10.13 | 10.13 | 5,120,900 |
Apr 19, 2024 | 10.50 | 10.58 | 10.26 | 10.36 | 10.36 | 5,390,000 |
Apr 18, 2024 | 10.33 | 10.82 | 10.10 | 10.58 | 10.58 | 8,884,554 |
Apr 17, 2024 | 9.47 | 10.48 | 9.46 | 10.48 | 10.48 | 10,287,433 |
Apr 16, 2024 | 10.25 | 10.32 | 9.75 | 9.75 | 9.75 | 6,585,602 |
Apr 15, 2024 | 11.75 | 11.85 | 10.83 | 10.83 | 10.83 | 10,703,097 |
Apr 12, 2024 | 12.43 | 12.59 | 11.99 | 12.03 | 12.03 | 6,829,300 |
Apr 11, 2024 | 12.25 | 12.91 | 12.05 | 12.43 | 12.43 | 6,436,200 |
Apr 10, 2024 | 13.30 | 13.30 | 12.01 | 12.38 | 12.38 | 12,453,300 |
Apr 09, 2024 | 13.14 | 13.38 | 13.00 | 13.32 | 13.32 | 6,944,531 |
Apr 08, 2024 | 13.58 | 13.65 | 13.07 | 13.14 | 13.14 | 9,708,948 |
Apr 03, 2024 | 13.74 | 14.20 | 13.36 | 13.68 | 13.68 | 14,149,245 |
Apr 02, 2024 | 13.79 | 14.20 | 13.49 | 13.97 | 13.97 | 22,206,353 |
Apr 01, 2024 | 13.10 | 14.10 | 13.06 | 13.74 | 13.74 | 23,215,333 |
Mar 29, 2024 | 12.99 | 12.99 | 12.57 | 12.82 | 12.82 | 4,875,500 |
Mar 28, 2024 | 12.41 | 13.08 | 12.41 | 12.89 | 12.89 | 9,423,900 |
Mar 27, 2024 | 13.33 | 13.45 | 12.57 | 12.59 | 12.59 | 11,082,700 |
Mar 26, 2024 | 13.40 | 13.90 | 13.15 | 13.44 | 13.44 | 13,697,200 |
Mar 25, 2024 | 14.29 | 14.50 | 13.50 | 13.52 | 13.52 | 13,301,816 |
Mar 22, 2024 | 14.43 | 14.75 | 13.70 | 14.29 | 14.29 | 19,464,800 |
Mar 21, 2024 | 14.99 | 15.20 | 14.38 | 14.45 | 14.45 | 27,733,998 |
Mar 20, 2024 | 13.50 | 14.91 | 13.50 | 14.91 | 14.91 | 21,302,600 |
Mar 19, 2024 | 13.56 | 13.75 | 13.50 | 13.55 | 13.55 | 8,293,095 |
Mar 18, 2024 | 13.35 | 13.63 | 13.15 | 13.59 | 13.59 | 10,403,736 |
Mar 15, 2024 | 13.20 | 13.47 | 13.05 | 13.35 | 13.35 | 9,785,299 |
Mar 14, 2024 | 13.36 | 13.76 | 13.08 | 13.26 | 13.26 | 12,309,179 |
Mar 13, 2024 | 13.80 | 14.04 | 13.31 | 13.43 | 13.43 | 19,585,143 |
Mar 12, 2024 | 12.98 | 13.69 | 12.98 | 13.57 | 13.57 | 20,156,943 |
Mar 11, 2024 | 12.54 | 12.78 | 12.26 | 12.76 | 12.76 | 8,288,800 |
Mar 08, 2024 | 12.40 | 12.71 | 12.10 | 12.58 | 12.58 | 8,796,100 |
Mar 07, 2024 | 12.67 | 12.85 | 12.18 | 12.27 | 12.27 | 9,000,800 |
Mar 06, 2024 | 12.55 | 12.93 | 12.39 | 12.66 | 12.66 | 8,930,400 |
Mar 05, 2024 | 12.80 | 13.05 | 12.55 | 12.65 | 12.65 | 11,025,069 |
Mar 04, 2024 | 13.07 | 13.16 | 12.36 | 12.90 | 12.90 | 12,190,900 |
Mar 01, 2024 | 12.56 | 13.31 | 12.34 | 13.13 | 13.13 | 15,111,900 |
Feb 29, 2024 | 11.73 | 12.63 | 11.34 | 12.53 | 12.53 | 14,436,200 |
Feb 28, 2024 | 13.50 | 13.73 | 12.12 | 12.12 | 12.12 | 20,455,500 |
Feb 27, 2024 | 12.66 | 13.50 | 12.54 | 13.47 | 13.47 | 13,946,500 |
Feb 26, 2024 | 12.60 | 13.26 | 12.17 | 12.76 | 12.76 | 15,654,012 |
Feb 23, 2024 | 12.12 | 12.75 | 11.80 | 12.65 | 12.65 | 16,451,000 |
Feb 22, 2024 | 11.10 | 11.87 | 11.10 | 11.87 | 11.87 | 15,098,400 |
Feb 21, 2024 | 10.70 | 11.76 | 10.57 | 11.12 | 11.12 | 18,406,500 |
Feb 20, 2024 | 10.44 | 11.25 | 10.13 | 10.98 | 10.98 | 19,238,469 |
Feb 19, 2024 | 9.98 | 10.64 | 9.93 | 10.55 | 10.55 | 23,291,600 |
Feb 08, 2024 | 9.00 | 9.85 | 8.45 | 9.70 | 9.70 | 22,043,709 |
Feb 07, 2024 | 10.20 | 10.26 | 9.09 | 9.09 | 9.09 | 19,773,969 |
Feb 06, 2024 | 10.10 | 10.80 | 10.05 | 10.10 | 10.10 | 17,019,104 |
Feb 05, 2024 | 12.25 | 12.36 | 11.17 | 11.17 | 11.17 | 6,658,400 |
Feb 02, 2024 | 13.13 | 13.68 | 11.84 | 12.41 | 12.41 | 8,690,605 |
Feb 01, 2024 | 13.50 | 13.63 | 12.61 | 13.10 | 13.10 | 10,005,500 |
Jan 31, 2024 | 13.93 | 15.00 | 13.23 | 13.28 | 13.28 | 12,292,800 |
Jan 30, 2024 | 14.56 | 14.57 | 13.76 | 13.77 | 13.77 | 6,254,600 |
Jan 29, 2024 | 15.45 | 15.48 | 14.50 | 14.58 | 14.58 | 10,344,800 |
Jan 26, 2024 | 15.76 | 16.16 | 15.41 | 15.51 | 15.51 | 17,207,000 |
Jan 25, 2024 | 14.18 | 15.62 | 14.02 | 15.62 | 15.62 | 9,535,900 |
Jan 24, 2024 | 14.20 | 14.45 | 13.60 | 14.20 | 14.20 | 7,815,600 |
Jan 23, 2024 | 14.15 | 14.38 | 13.65 | 14.18 | 14.18 | 8,945,500 |
Jan 22, 2024 | 15.32 | 15.70 | 13.98 | 14.16 | 14.16 | 10,365,900 |
Jan 19, 2024 | 15.50 | 16.15 | 15.32 | 15.32 | 15.32 | 7,459,000 |
Jan 18, 2024 | 15.50 | 15.68 | 14.90 | 15.55 | 15.55 | 7,686,300 |
Jan 17, 2024 | 16.02 | 16.23 | 15.40 | 15.54 | 15.54 | 5,086,900 |
Jan 16, 2024 | 16.18 | 16.36 | 15.61 | 15.89 | 15.89 | 6,429,600 |
Jan 15, 2024 | 16.20 | 16.60 | 16.12 | 16.20 | 16.20 | 6,434,100 |
Jan 12, 2024 | 17.15 | 17.58 | 16.26 | 16.31 | 16.31 | 9,292,800 |
Jan 11, 2024 | 16.72 | 17.48 | 16.62 | 17.30 | 17.30 | 6,744,200 |
Jan 10, 2024 | 17.35 | 17.35 | 16.60 | 16.76 | 16.76 | 9,001,400 |
Jan 09, 2024 | 17.01 | 17.56 | 17.00 | 17.30 | 17.30 | 6,873,700 |
Jan 08, 2024 | 17.27 | 17.55 | 16.95 | 17.05 | 17.05 | 6,565,700 |
Jan 05, 2024 | 18.00 | 18.13 | 17.12 | 17.35 | 17.35 | 8,681,600 |
Jan 04, 2024 | 18.28 | 18.33 | 17.61 | 18.01 | 18.01 | 7,078,838 |
Jan 03, 2024 | 18.04 | 18.86 | 17.76 | 18.20 | 18.20 | 11,626,000 |
Jan 02, 2024 | 18.72 | 19.17 | 18.14 | 18.20 | 18.20 | 12,871,066 |
Dec 29, 2023 | 18.33 | 19.08 | 17.74 | 19.00 | 19.00 | 23,201,434 |
Dec 28, 2023 | 16.29 | 17.99 | 15.90 | 17.99 | 17.99 | 14,749,066 |
Dec 27, 2023 | 16.71 | 16.98 | 16.20 | 16.35 | 16.35 | 11,614,708 |
Dec 26, 2023 | 17.50 | 17.70 | 16.62 | 16.70 | 16.70 | 13,158,500 |
Dec 25, 2023 | 17.59 | 18.85 | 17.40 | 17.53 | 17.53 | 16,837,100 |
Dec 22, 2023 | 19.90 | 20.08 | 17.96 | 17.96 | 17.96 | 26,836,500 |
Dec 21, 2023 | 19.62 | 20.70 | 19.42 | 19.96 | 19.96 | 24,093,607 |
Dec 20, 2023 | 22.22 | 22.86 | 20.25 | 20.43 | 20.43 | 37,224,422 |
Dec 19, 2023 | 20.89 | 22.15 | 20.24 | 21.99 | 21.99 | 40,484,917 |
Dec 18, 2023 | 20.70 | 21.99 | 20.16 | 20.83 | 20.83 | 38,502,176 |
Dec 15, 2023 | 20.19 | 20.88 | 19.50 | 20.68 | 20.68 | 35,189,788 |
Dec 14, 2023 | 19.60 | 21.11 | 19.46 | 19.90 | 19.90 | 26,382,608 |
Dec 13, 2023 | 20.41 | 21.17 | 19.71 | 20.17 | 20.17 | 36,539,262 |
Dec 12, 2023 | 20.30 | 22.15 | 19.86 | 21.18 | 21.18 | 50,223,162 |
Dec 11, 2023 | 19.20 | 20.80 | 19.08 | 20.20 | 20.20 | 53,993,422 |
Dec 08, 2023 | 21.45 | 21.45 | 18.82 | 18.91 | 18.91 | 54,802,629 |
Dec 07, 2023 | 20.51 | 20.60 | 20.49 | 20.60 | 20.60 | 10,363,000 |
Dec 06, 2023 | 17.15 | 18.73 | 16.66 | 18.73 | 18.73 | 18,877,433 |
Dec 05, 2023 | 17.57 | 17.76 | 17.00 | 17.03 | 17.03 | 10,460,700 |
Dec 04, 2023 | 17.71 | 18.05 | 17.49 | 17.66 | 17.66 | 14,829,300 |
Dec 01, 2023 | 16.37 | 17.92 | 16.26 | 17.92 | 17.92 | 14,087,000 |
Nov 30, 2023 | 16.72 | 17.05 | 16.10 | 16.29 | 16.29 | 5,543,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |