Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 14.87 | 15.65 | 14.74 | 15.27 | 15.27 | 13,563,802 |
May 08, 2024 | 14.52 | 15.15 | 14.52 | 14.90 | 14.90 | 17,325,844 |
May 07, 2024 | 13.59 | 14.15 | 13.46 | 14.04 | 14.04 | 6,269,538 |
May 06, 2024 | 13.75 | 13.88 | 13.49 | 13.60 | 13.60 | 3,965,280 |
Apr 30, 2024 | 13.49 | 13.79 | 13.31 | 13.62 | 13.62 | 3,206,858 |
Apr 29, 2024 | 13.34 | 13.72 | 13.21 | 13.66 | 13.66 | 3,885,800 |
Apr 26, 2024 | 13.09 | 13.38 | 13.02 | 13.34 | 13.34 | 2,870,680 |
Apr 25, 2024 | 12.95 | 13.36 | 12.90 | 13.08 | 13.08 | 2,249,660 |
Apr 24, 2024 | 12.93 | 13.10 | 12.71 | 13.08 | 13.08 | 3,050,280 |
Apr 23, 2024 | 12.61 | 12.82 | 12.52 | 12.69 | 12.69 | 3,360,957 |
Apr 22, 2024 | 12.69 | 12.94 | 12.45 | 12.68 | 12.68 | 2,282,777 |
Apr 19, 2024 | 12.81 | 12.88 | 12.55 | 12.68 | 12.68 | 2,364,994 |
Apr 18, 2024 | 12.83 | 13.12 | 12.57 | 12.81 | 12.81 | 3,973,760 |
Apr 17, 2024 | 12.24 | 12.95 | 12.24 | 12.83 | 12.83 | 4,690,299 |
Apr 16, 2024 | 12.85 | 12.88 | 12.15 | 12.15 | 12.15 | 4,571,943 |
Apr 15, 2024 | 13.32 | 13.35 | 12.57 | 12.77 | 12.77 | 3,313,740 |
Apr 12, 2024 | 13.13 | 13.36 | 13.06 | 13.08 | 13.08 | 1,874,380 |
Apr 11, 2024 | 13.06 | 13.36 | 12.90 | 13.13 | 13.13 | 2,033,484 |
Apr 10, 2024 | 13.33 | 13.48 | 12.94 | 13.06 | 13.06 | 1,950,400 |
Apr 09, 2024 | 13.00 | 13.30 | 12.91 | 13.30 | 13.30 | 2,400,360 |
Apr 08, 2024 | 13.50 | 13.50 | 13.01 | 13.03 | 13.03 | 3,056,996 |
Apr 03, 2024 | 13.80 | 13.80 | 13.30 | 13.46 | 13.46 | 2,686,200 |
Apr 02, 2024 | 13.91 | 13.99 | 13.61 | 13.77 | 13.77 | 2,289,923 |
Apr 01, 2024 | 13.75 | 14.09 | 13.75 | 13.90 | 13.90 | 3,005,340 |
Mar 29, 2024 | 13.75 | 13.78 | 13.44 | 13.68 | 13.68 | 1,182,800 |
Mar 28, 2024 | 13.23 | 13.85 | 13.20 | 13.64 | 13.64 | 3,126,690 |
Mar 27, 2024 | 13.87 | 13.88 | 13.28 | 13.30 | 13.30 | 2,497,750 |
Mar 26, 2024 | 13.99 | 14.10 | 13.72 | 13.97 | 13.97 | 2,631,540 |
Mar 25, 2024 | 14.00 | 14.43 | 13.89 | 14.09 | 14.09 | 4,078,030 |
Mar 22, 2024 | 14.30 | 14.30 | 13.99 | 14.11 | 14.11 | 3,201,900 |
Mar 21, 2024 | 14.43 | 14.46 | 14.07 | 14.32 | 14.32 | 3,027,803 |
Mar 20, 2024 | 14.35 | 14.48 | 14.25 | 14.35 | 14.35 | 2,446,360 |
Mar 19, 2024 | 14.61 | 14.72 | 14.38 | 14.39 | 14.39 | 3,792,283 |
Mar 18, 2024 | 14.23 | 14.67 | 14.23 | 14.66 | 14.66 | 4,996,804 |
Mar 15, 2024 | 13.78 | 14.32 | 13.72 | 14.26 | 14.26 | 4,398,122 |
Mar 14, 2024 | 13.97 | 14.14 | 13.66 | 13.81 | 13.81 | 3,073,479 |
Mar 13, 2024 | 13.88 | 14.12 | 13.80 | 13.97 | 13.97 | 3,009,720 |
Mar 12, 2024 | 13.80 | 14.03 | 13.69 | 13.92 | 13.92 | 3,573,600 |
Mar 11, 2024 | 13.69 | 13.84 | 13.45 | 13.75 | 13.75 | 3,437,932 |
Mar 08, 2024 | 13.50 | 13.81 | 13.33 | 13.79 | 13.79 | 4,236,412 |
Mar 07, 2024 | 13.92 | 14.20 | 13.42 | 13.51 | 13.51 | 6,753,013 |
Mar 06, 2024 | 13.30 | 13.68 | 13.21 | 13.67 | 13.67 | 4,305,573 |
Mar 05, 2024 | 13.31 | 13.56 | 13.31 | 13.44 | 13.44 | 3,019,840 |
Mar 04, 2024 | 13.59 | 13.71 | 13.25 | 13.61 | 13.61 | 4,495,733 |
Mar 01, 2024 | 13.39 | 13.73 | 13.30 | 13.65 | 13.65 | 4,267,650 |
Feb 29, 2024 | 12.71 | 13.46 | 12.71 | 13.42 | 13.42 | 6,320,892 |
Feb 28, 2024 | 13.66 | 14.04 | 12.90 | 12.90 | 12.90 | 7,268,799 |
Feb 27, 2024 | 13.48 | 13.75 | 13.38 | 13.72 | 13.72 | 6,917,376 |
Feb 26, 2024 | 14.17 | 14.20 | 13.50 | 13.61 | 13.61 | 8,877,438 |
Feb 23, 2024 | 13.31 | 13.47 | 13.08 | 13.46 | 13.46 | 5,334,664 |
Feb 22, 2024 | 12.86 | 13.32 | 12.83 | 13.25 | 13.25 | 3,946,620 |
Feb 21, 2024 | 12.57 | 13.54 | 12.40 | 12.93 | 12.93 | 5,813,460 |
Feb 20, 2024 | 12.19 | 12.58 | 12.07 | 12.54 | 12.54 | 3,409,644 |
Feb 19, 2024 | 12.36 | 12.60 | 12.06 | 12.25 | 12.25 | 5,080,598 |
Feb 08, 2024 | 11.89 | 12.57 | 11.73 | 12.37 | 12.37 | 7,022,584 |
Feb 07, 2024 | 11.04 | 11.92 | 11.04 | 11.77 | 11.77 | 6,958,323 |
Feb 06, 2024 | 10.44 | 11.43 | 9.90 | 11.13 | 11.13 | 6,527,455 |
Feb 05, 2024 | 10.68 | 10.94 | 9.97 | 10.59 | 10.59 | 7,516,737 |
Feb 02, 2024 | 11.68 | 11.75 | 10.52 | 11.06 | 11.06 | 4,731,056 |
Feb 01, 2024 | 11.40 | 11.84 | 11.30 | 11.63 | 11.63 | 3,669,499 |
Jan 31, 2024 | 11.92 | 12.16 | 11.45 | 11.50 | 11.50 | 4,044,300 |
Jan 30, 2024 | 12.22 | 12.50 | 11.97 | 12.00 | 12.00 | 2,280,326 |
Jan 29, 2024 | 12.80 | 12.85 | 12.37 | 12.39 | 12.39 | 2,222,492 |
Jan 26, 2024 | 12.99 | 12.99 | 12.57 | 12.66 | 12.66 | 2,696,092 |
Jan 25, 2024 | 12.55 | 12.97 | 12.41 | 12.92 | 12.92 | 3,903,379 |
Jan 24, 2024 | 12.58 | 12.73 | 12.05 | 12.54 | 12.54 | 3,759,272 |
Jan 23, 2024 | 12.35 | 12.74 | 12.35 | 12.49 | 12.49 | 4,808,360 |
Jan 22, 2024 | 13.18 | 13.34 | 12.50 | 12.63 | 12.63 | 4,174,940 |
Jan 19, 2024 | 13.72 | 13.77 | 13.17 | 13.20 | 13.20 | 4,960,389 |
Jan 18, 2024 | 13.99 | 14.10 | 13.44 | 13.78 | 13.78 | 4,199,180 |
Jan 17, 2024 | 14.37 | 14.50 | 14.05 | 14.05 | 14.05 | 2,265,700 |
Jan 16, 2024 | 14.62 | 14.62 | 14.33 | 14.51 | 14.51 | 2,008,527 |
Jan 15, 2024 | 14.73 | 14.78 | 14.37 | 14.56 | 14.56 | 1,839,171 |
Jan 12, 2024 | 15.00 | 15.01 | 14.51 | 14.66 | 14.66 | 3,228,983 |
Jan 11, 2024 | 14.68 | 15.07 | 14.61 | 15.02 | 15.02 | 2,330,260 |
Jan 10, 2024 | 14.96 | 15.00 | 14.59 | 14.70 | 14.70 | 2,322,897 |
Jan 09, 2024 | 14.79 | 15.23 | 14.79 | 14.93 | 14.93 | 3,685,390 |
Jan 08, 2024 | 15.02 | 15.10 | 14.75 | 14.76 | 14.76 | 2,290,300 |
Jan 05, 2024 | 15.45 | 15.70 | 14.97 | 15.06 | 15.06 | 3,559,512 |
Jan 04, 2024 | 15.79 | 15.82 | 15.44 | 15.52 | 15.52 | 2,248,530 |
Jan 03, 2024 | 16.44 | 16.44 | 15.64 | 15.81 | 15.81 | 3,594,350 |
Jan 02, 2024 | 16.49 | 16.58 | 16.20 | 16.34 | 16.34 | 2,356,022 |
Dec 29, 2023 | 16.40 | 16.57 | 16.32 | 16.48 | 16.48 | 2,506,500 |
Dec 28, 2023 | 15.94 | 16.42 | 15.78 | 16.37 | 16.37 | 2,908,130 |
Dec 27, 2023 | 15.73 | 15.99 | 15.62 | 15.95 | 15.95 | 2,332,571 |
Dec 26, 2023 | 16.27 | 16.27 | 15.41 | 15.65 | 15.65 | 4,052,837 |
Dec 25, 2023 | 16.38 | 16.45 | 16.21 | 16.30 | 16.30 | 2,062,944 |
Dec 22, 2023 | 16.27 | 16.43 | 16.16 | 16.29 | 16.29 | 2,272,300 |
Dec 21, 2023 | 16.17 | 16.41 | 15.88 | 16.27 | 16.27 | 2,355,639 |
Dec 20, 2023 | 16.39 | 16.61 | 16.17 | 16.21 | 16.21 | 1,620,944 |
Dec 19, 2023 | 16.20 | 16.48 | 16.13 | 16.40 | 16.40 | 1,892,740 |
Dec 18, 2023 | 16.31 | 16.52 | 16.10 | 16.25 | 16.25 | 2,179,600 |
Dec 15, 2023 | 16.65 | 16.77 | 16.38 | 16.47 | 16.47 | 2,965,860 |
Dec 14, 2023 | 16.75 | 17.16 | 16.70 | 16.79 | 16.79 | 2,603,820 |
Dec 13, 2023 | 16.65 | 17.20 | 16.47 | 16.72 | 16.72 | 3,503,938 |
Dec 12, 2023 | 16.95 | 16.98 | 16.50 | 16.71 | 16.71 | 2,884,900 |
Dec 11, 2023 | 16.59 | 17.00 | 16.32 | 16.98 | 16.98 | 3,116,980 |
Dec 08, 2023 | 16.70 | 17.00 | 16.59 | 16.59 | 16.59 | 3,194,306 |
Dec 07, 2023 | 16.59 | 16.74 | 16.45 | 16.65 | 16.65 | 1,630,580 |
Dec 06, 2023 | 16.49 | 16.78 | 16.33 | 16.59 | 16.59 | 1,892,701 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |