Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 12.21 | 12.39 | 12.21 | 12.33 | 12.33 | 7,124,201 |
Apr 30, 2024 | 12.30 | 12.31 | 11.91 | 12.06 | 12.06 | 7,529,145 |
Apr 29, 2024 | 11.73 | 12.37 | 11.71 | 12.25 | 12.25 | 10,347,715 |
Apr 26, 2024 | 11.35 | 11.78 | 11.35 | 11.65 | 11.65 | 8,036,100 |
Apr 25, 2024 | 11.39 | 11.66 | 11.29 | 11.46 | 11.46 | 7,482,777 |
Apr 24, 2024 | 11.33 | 11.41 | 11.15 | 11.40 | 11.40 | 6,324,400 |
Apr 23, 2024 | 11.21 | 11.38 | 11.10 | 11.27 | 11.27 | 6,820,713 |
Apr 22, 2024 | 11.11 | 11.56 | 10.99 | 11.11 | 11.11 | 9,152,404 |
Apr 19, 2024 | 11.30 | 11.32 | 10.94 | 11.05 | 11.05 | 6,621,676 |
Apr 18, 2024 | 11.32 | 11.52 | 10.96 | 11.31 | 11.31 | 9,136,551 |
Apr 17, 2024 | 10.70 | 11.32 | 10.70 | 11.31 | 11.31 | 11,044,498 |
Apr 16, 2024 | 11.40 | 11.54 | 10.59 | 10.60 | 10.60 | 12,034,100 |
Apr 15, 2024 | 12.08 | 12.30 | 11.28 | 11.54 | 11.54 | 12,379,154 |
Apr 12, 2024 | 12.50 | 12.56 | 12.07 | 12.09 | 12.09 | 6,255,641 |
Apr 11, 2024 | 12.45 | 12.62 | 12.28 | 12.40 | 12.40 | 5,389,800 |
Apr 10, 2024 | 12.83 | 12.86 | 12.27 | 12.45 | 12.45 | 6,517,954 |
Apr 09, 2024 | 12.28 | 12.85 | 12.28 | 12.83 | 12.83 | 9,246,154 |
Apr 08, 2024 | 12.69 | 12.72 | 12.25 | 12.28 | 12.28 | 8,626,170 |
Apr 03, 2024 | 12.95 | 13.04 | 12.69 | 12.78 | 12.78 | 7,825,870 |
Apr 02, 2024 | 13.01 | 13.04 | 12.77 | 12.96 | 12.96 | 8,493,233 |
Apr 01, 2024 | 12.73 | 13.06 | 12.73 | 13.04 | 13.04 | 9,916,971 |
Mar 29, 2024 | 12.82 | 13.04 | 12.65 | 12.73 | 12.73 | 4,120,400 |
Mar 28, 2024 | 12.81 | 13.10 | 12.81 | 12.88 | 12.88 | 7,424,054 |
Mar 27, 2024 | 13.47 | 13.47 | 12.79 | 12.79 | 12.79 | 7,318,000 |
Mar 26, 2024 | 13.31 | 13.56 | 13.09 | 13.49 | 13.49 | 7,435,709 |
Mar 25, 2024 | 13.88 | 13.99 | 13.37 | 13.40 | 13.40 | 8,297,152 |
Mar 22, 2024 | 14.35 | 14.40 | 13.77 | 13.88 | 13.88 | 9,773,081 |
Mar 21, 2024 | 14.44 | 14.53 | 14.20 | 14.38 | 14.38 | 6,635,474 |
Mar 20, 2024 | 14.50 | 14.73 | 14.38 | 14.50 | 14.50 | 8,226,216 |
Mar 19, 2024 | 14.46 | 14.69 | 14.43 | 14.43 | 14.43 | 6,150,467 |
Mar 18, 2024 | 14.30 | 14.56 | 14.23 | 14.55 | 14.55 | 8,849,052 |
Mar 15, 2024 | 14.20 | 14.33 | 14.03 | 14.28 | 14.28 | 6,423,215 |
Mar 14, 2024 | 14.51 | 14.52 | 14.05 | 14.24 | 14.24 | 8,259,821 |
Mar 13, 2024 | 14.49 | 14.67 | 14.44 | 14.54 | 14.54 | 8,281,378 |
Mar 12, 2024 | 14.69 | 14.79 | 14.49 | 14.57 | 14.57 | 13,540,744 |
Mar 11, 2024 | 14.25 | 14.86 | 14.25 | 14.71 | 14.71 | 25,506,584 |
Mar 08, 2024 | 13.57 | 14.25 | 13.57 | 14.18 | 14.18 | 21,840,928 |
Mar 07, 2024 | 13.99 | 14.07 | 13.48 | 13.50 | 13.50 | 9,136,485 |
Mar 06, 2024 | 13.42 | 14.13 | 13.40 | 13.84 | 13.84 | 13,778,938 |
Mar 05, 2024 | 13.78 | 13.80 | 13.38 | 13.53 | 13.53 | 10,018,754 |
Mar 04, 2024 | 14.00 | 14.09 | 13.70 | 13.93 | 13.93 | 11,452,716 |
Mar 01, 2024 | 13.76 | 14.10 | 13.63 | 13.95 | 13.95 | 12,973,256 |
Feb 29, 2024 | 13.39 | 13.82 | 13.32 | 13.77 | 13.77 | 19,540,837 |
Feb 28, 2024 | 14.41 | 14.86 | 13.40 | 13.40 | 13.40 | 26,794,649 |
Feb 27, 2024 | 13.56 | 14.33 | 13.56 | 14.33 | 14.33 | 21,869,325 |
Feb 26, 2024 | 13.79 | 13.94 | 13.50 | 13.73 | 13.73 | 21,192,615 |
Feb 23, 2024 | 13.21 | 14.22 | 13.20 | 13.86 | 13.86 | 30,713,493 |
Feb 22, 2024 | 12.60 | 13.19 | 12.59 | 12.93 | 12.93 | 13,380,682 |
Feb 21, 2024 | 12.26 | 12.96 | 12.20 | 12.53 | 12.53 | 13,667,240 |
Feb 20, 2024 | 12.17 | 12.44 | 11.96 | 12.42 | 12.42 | 9,197,000 |
Feb 19, 2024 | 12.26 | 12.37 | 12.02 | 12.30 | 12.30 | 11,852,914 |
Feb 08, 2024 | 11.42 | 12.18 | 11.42 | 12.10 | 12.10 | 12,916,256 |
Feb 07, 2024 | 11.58 | 11.90 | 11.32 | 11.46 | 11.46 | 12,270,049 |
Feb 06, 2024 | 10.46 | 11.68 | 10.46 | 11.44 | 11.44 | 12,711,950 |
Feb 05, 2024 | 11.88 | 12.00 | 10.91 | 10.91 | 10.91 | 15,097,879 |
Feb 02, 2024 | 12.90 | 12.96 | 11.70 | 12.12 | 12.12 | 16,533,171 |
Feb 01, 2024 | 12.30 | 13.37 | 12.27 | 12.97 | 12.97 | 16,744,825 |
Jan 31, 2024 | 12.98 | 13.28 | 12.25 | 12.40 | 12.40 | 13,582,727 |
Jan 30, 2024 | 13.46 | 13.70 | 12.93 | 12.96 | 12.96 | 14,086,745 |
Jan 29, 2024 | 15.15 | 15.28 | 13.66 | 13.66 | 13.66 | 21,721,272 |
Jan 26, 2024 | 15.41 | 15.77 | 15.11 | 15.18 | 15.18 | 12,592,873 |
Jan 25, 2024 | 15.36 | 15.71 | 15.00 | 15.61 | 15.61 | 16,588,826 |
Jan 24, 2024 | 15.65 | 15.77 | 14.78 | 15.41 | 15.41 | 17,439,489 |
Jan 23, 2024 | 15.28 | 16.09 | 14.86 | 15.75 | 15.75 | 18,914,107 |
Jan 22, 2024 | 16.51 | 16.67 | 15.32 | 15.61 | 15.61 | 26,881,269 |
Jan 19, 2024 | 16.98 | 17.48 | 16.68 | 17.02 | 17.02 | 21,087,994 |
Jan 18, 2024 | 16.40 | 17.10 | 16.28 | 17.05 | 17.05 | 19,888,605 |
Jan 17, 2024 | 17.45 | 17.45 | 16.70 | 16.71 | 16.71 | 19,653,626 |
Jan 16, 2024 | 17.40 | 17.89 | 17.00 | 17.67 | 17.67 | 25,131,712 |
Jan 15, 2024 | 17.50 | 18.07 | 17.20 | 17.45 | 17.45 | 27,681,516 |
Jan 12, 2024 | 18.35 | 19.90 | 18.15 | 18.15 | 18.15 | 44,762,577 |
Jan 11, 2024 | 18.26 | 18.72 | 18.16 | 18.61 | 18.61 | 36,072,743 |
Jan 10, 2024 | 17.40 | 19.36 | 17.26 | 18.79 | 18.79 | 53,654,210 |
Jan 09, 2024 | 17.61 | 18.60 | 17.42 | 17.87 | 17.87 | 43,263,140 |
Jan 08, 2024 | 16.86 | 18.63 | 16.51 | 18.05 | 18.05 | 48,919,344 |
Jan 05, 2024 | 17.50 | 18.18 | 16.75 | 16.94 | 16.94 | 35,813,605 |
Jan 04, 2024 | 16.95 | 18.48 | 16.50 | 17.72 | 17.72 | 45,621,771 |
Jan 03, 2024 | 17.50 | 17.59 | 16.65 | 16.83 | 16.83 | 34,474,316 |
Jan 02, 2024 | 18.65 | 18.65 | 17.07 | 17.67 | 17.67 | 60,627,740 |
Dec 29, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 5,613,743 |
Dec 28, 2023 | 14.31 | 15.79 | 14.26 | 15.79 | 15.79 | 6,452,312 |
Dec 27, 2023 | 14.46 | 14.59 | 14.26 | 14.35 | 14.35 | 4,367,292 |
Dec 26, 2023 | 14.63 | 14.66 | 14.40 | 14.60 | 14.60 | 3,610,983 |
Dec 25, 2023 | 14.81 | 14.89 | 14.58 | 14.70 | 14.70 | 4,749,700 |
Dec 22, 2023 | 14.70 | 15.06 | 14.35 | 14.85 | 14.85 | 8,114,305 |
Dec 21, 2023 | 14.35 | 14.83 | 14.20 | 14.70 | 14.70 | 6,446,909 |
Dec 20, 2023 | 14.59 | 14.67 | 14.33 | 14.34 | 14.34 | 2,619,668 |
Dec 19, 2023 | 14.50 | 14.75 | 14.39 | 14.54 | 14.54 | 3,383,100 |
Dec 18, 2023 | 14.81 | 14.81 | 14.42 | 14.47 | 14.47 | 3,356,640 |
Dec 15, 2023 | 14.85 | 15.09 | 14.74 | 14.78 | 14.78 | 4,448,600 |
Dec 14, 2023 | 14.98 | 15.15 | 14.80 | 14.81 | 14.81 | 2,836,910 |
Dec 13, 2023 | 15.10 | 15.10 | 14.83 | 14.85 | 14.85 | 2,876,108 |
Dec 12, 2023 | 15.21 | 15.25 | 14.98 | 15.09 | 15.09 | 3,245,110 |
Dec 11, 2023 | 15.04 | 15.26 | 14.78 | 15.21 | 15.21 | 4,040,400 |
Dec 08, 2023 | 15.27 | 15.33 | 15.02 | 15.04 | 15.04 | 2,898,871 |
Dec 07, 2023 | 15.24 | 15.27 | 14.97 | 15.20 | 15.20 | 3,663,190 |
Dec 06, 2023 | 15.12 | 15.47 | 15.12 | 15.28 | 15.28 | 4,120,300 |
Dec 05, 2023 | 15.45 | 15.59 | 15.12 | 15.12 | 15.12 | 3,814,964 |
Dec 04, 2023 | 15.61 | 15.61 | 15.34 | 15.40 | 15.40 | 3,617,044 |
Dec 01, 2023 | 15.57 | 15.62 | 15.37 | 15.55 | 15.55 | 3,501,456 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |