Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.33 | 16.71 | 15.00 | 16.66 | 16.66 | 32,183,093 |
Apr 24, 2024 | 15.43 | 15.49 | 15.25 | 15.40 | 15.40 | 8,688,954 |
Apr 23, 2024 | 15.20 | 15.40 | 15.17 | 15.40 | 15.40 | 8,380,135 |
Apr 22, 2024 | 15.02 | 15.16 | 14.90 | 15.16 | 15.16 | 6,280,184 |
Apr 19, 2024 | 14.73 | 15.00 | 14.72 | 14.95 | 14.95 | 10,592,875 |
Apr 18, 2024 | 14.70 | 14.81 | 14.50 | 14.80 | 14.80 | 6,767,337 |
Apr 17, 2024 | 14.43 | 14.66 | 14.41 | 14.50 | 14.50 | 5,742,945 |
Apr 16, 2024 | 14.47 | 14.55 | 14.35 | 14.44 | 14.44 | 8,352,414 |
Apr 15, 2024 | 14.79 | 15.02 | 14.68 | 14.71 | 14.71 | 10,902,898 |
Apr 12, 2024 | 14.75 | 15.00 | 14.71 | 14.79 | 14.79 | 14,505,461 |
Apr 11, 2024 | 14.90 | 15.05 | 14.46 | 14.59 | 14.59 | 9,596,415 |
Apr 10, 2024 | 14.71 | 15.06 | 14.67 | 14.96 | 14.96 | 9,829,638 |
Apr 09, 2024 | 14.81 | 14.84 | 14.57 | 14.60 | 14.60 | 5,828,161 |
Apr 08, 2024 | 14.77 | 14.93 | 14.72 | 14.89 | 14.89 | 4,172,636 |
Apr 05, 2024 | 14.70 | 14.78 | 14.58 | 14.76 | 14.76 | 6,797,982 |
Apr 04, 2024 | 14.92 | 15.04 | 14.89 | 14.97 | 14.97 | 7,028,089 |
Apr 03, 2024 | 14.58 | 14.92 | 14.55 | 14.87 | 14.87 | 7,487,699 |
Apr 02, 2024 | 14.60 | 14.89 | 14.48 | 14.57 | 14.57 | 9,622,210 |
Mar 28, 2024 | 14.70 | 14.74 | 14.55 | 14.58 | 14.58 | 9,867,382 |
Mar 27, 2024 | 14.45 | 14.78 | 14.42 | 14.61 | 14.61 | 10,898,940 |
Mar 26, 2024 | 14.14 | 14.29 | 14.14 | 14.23 | 14.23 | 4,641,109 |
Mar 25, 2024 | 14.15 | 14.23 | 14.09 | 14.15 | 14.15 | 4,628,511 |
Mar 22, 2024 | 13.98 | 14.20 | 13.96 | 14.18 | 14.18 | 8,343,995 |
Mar 21, 2024 | 13.89 | 13.99 | 13.79 | 13.99 | 13.99 | 10,433,119 |
Mar 20, 2024 | 13.68 | 13.76 | 13.53 | 13.64 | 13.64 | 7,979,990 |
Mar 19, 2024 | 13.49 | 13.85 | 13.48 | 13.74 | 13.74 | 8,986,409 |
Mar 18, 2024 | 13.58 | 13.64 | 13.38 | 13.51 | 13.51 | 8,358,461 |
Mar 15, 2024 | 13.50 | 13.79 | 13.48 | 13.63 | 13.63 | 23,819,088 |
Mar 14, 2024 | 13.55 | 13.71 | 13.43 | 13.54 | 13.54 | 9,192,424 |
Mar 13, 2024 | 13.60 | 13.75 | 13.53 | 13.58 | 13.58 | 8,909,133 |
Mar 12, 2024 | 13.16 | 13.70 | 13.13 | 13.62 | 13.62 | 17,525,771 |
Mar 11, 2024 | 12.71 | 13.05 | 12.70 | 13.01 | 13.01 | 10,985,870 |
Mar 08, 2024 | 12.75 | 12.88 | 12.72 | 12.80 | 12.80 | 8,319,921 |
Mar 07, 2024 | 12.51 | 12.74 | 12.51 | 12.71 | 12.71 | 8,177,434 |
Mar 06, 2024 | 12.60 | 12.70 | 12.46 | 12.56 | 12.56 | 9,760,464 |
Mar 05, 2024 | 12.51 | 12.69 | 12.38 | 12.63 | 12.63 | 8,596,291 |
Mar 04, 2024 | 12.56 | 12.62 | 12.40 | 12.60 | 12.60 | 7,538,086 |
Mar 01, 2024 | 12.40 | 12.60 | 12.28 | 12.57 | 12.57 | 13,296,184 |
Feb 29, 2024 | 12.37 | 12.46 | 12.35 | 12.36 | 12.36 | 8,249,448 |
Feb 28, 2024 | 12.41 | 12.44 | 12.32 | 12.40 | 12.40 | 4,029,251 |
Feb 27, 2024 | 12.25 | 12.41 | 12.15 | 12.38 | 12.38 | 5,482,863 |
Feb 26, 2024 | 12.37 | 12.42 | 12.28 | 12.30 | 12.30 | 4,469,550 |
Feb 23, 2024 | 12.27 | 12.43 | 12.22 | 12.39 | 12.39 | 6,798,112 |
Feb 22, 2024 | 12.10 | 12.33 | 12.04 | 12.25 | 12.25 | 11,347,640 |
Feb 21, 2024 | 11.97 | 12.10 | 11.88 | 11.99 | 11.99 | 5,728,487 |
Feb 20, 2024 | 11.97 | 11.97 | 11.80 | 11.95 | 11.95 | 5,167,901 |
Feb 19, 2024 | 12.01 | 12.05 | 11.94 | 12.00 | 12.00 | 2,808,687 |
Feb 16, 2024 | 12.09 | 12.26 | 11.98 | 11.98 | 11.98 | 7,746,548 |
Feb 15, 2024 | 11.99 | 12.07 | 11.73 | 12.01 | 12.01 | 9,204,247 |
Feb 14, 2024 | 11.84 | 12.05 | 11.83 | 11.93 | 11.93 | 5,774,279 |
Feb 13, 2024 | 11.90 | 12.00 | 11.77 | 11.88 | 11.88 | 6,408,553 |
Feb 12, 2024 | 11.65 | 11.89 | 11.65 | 11.87 | 11.87 | 5,362,999 |
Feb 09, 2024 | 11.61 | 11.73 | 11.52 | 11.60 | 11.60 | 6,844,334 |
Feb 08, 2024 | 11.66 | 11.77 | 11.61 | 11.61 | 11.61 | 7,236,723 |
Feb 07, 2024 | 12.26 | 12.26 | 11.60 | 11.60 | 11.60 | 17,695,359 |
Feb 06, 2024 | 12.54 | 12.57 | 12.27 | 12.29 | 12.29 | 9,053,068 |
Feb 05, 2024 | 12.90 | 12.92 | 12.45 | 12.47 | 12.47 | 10,408,962 |
Feb 02, 2024 | 12.57 | 12.83 | 12.49 | 12.83 | 12.83 | 15,314,180 |
Feb 01, 2024 | 12.01 | 12.74 | 12.00 | 12.39 | 12.39 | 27,542,515 |
Jan 31, 2024 | 12.04 | 12.19 | 11.92 | 12.03 | 12.03 | 11,304,882 |
Jan 30, 2024 | 12.00 | 12.12 | 11.97 | 12.10 | 12.10 | 5,559,216 |
Jan 29, 2024 | 12.06 | 12.09 | 11.94 | 11.98 | 11.98 | 5,732,866 |
Jan 26, 2024 | 12.05 | 12.14 | 11.99 | 12.08 | 12.08 | 5,529,279 |
Jan 25, 2024 | 12.12 | 12.17 | 12.03 | 12.08 | 12.08 | 6,119,072 |
Jan 24, 2024 | 12.08 | 12.22 | 12.06 | 12.16 | 12.16 | 6,821,777 |
Jan 23, 2024 | 11.99 | 12.04 | 11.93 | 11.99 | 11.99 | 5,826,782 |
Jan 22, 2024 | 11.94 | 12.01 | 11.88 | 11.94 | 11.94 | 5,082,769 |
Jan 19, 2024 | 12.00 | 12.02 | 11.79 | 11.81 | 11.81 | 4,497,713 |
Jan 18, 2024 | 11.82 | 11.98 | 11.78 | 11.91 | 11.91 | 4,912,645 |
Jan 17, 2024 | 11.65 | 11.83 | 11.56 | 11.83 | 11.83 | 6,389,241 |
Jan 16, 2024 | 11.72 | 11.88 | 11.58 | 11.88 | 11.88 | 8,031,647 |
Jan 15, 2024 | 12.09 | 12.13 | 11.92 | 11.94 | 11.94 | 5,375,535 |
Jan 12, 2024 | 12.21 | 12.29 | 12.02 | 12.05 | 12.05 | 10,497,746 |
Jan 11, 2024 | 12.80 | 12.80 | 12.13 | 12.20 | 12.20 | 15,764,424 |
Jan 10, 2024 | 12.67 | 12.75 | 12.63 | 12.75 | 12.75 | 7,489,778 |
Jan 09, 2024 | 12.73 | 12.85 | 12.64 | 12.70 | 12.70 | 7,822,558 |
Jan 08, 2024 | 12.51 | 12.72 | 12.49 | 12.71 | 12.71 | 7,111,072 |
Jan 05, 2024 | 12.43 | 12.64 | 12.30 | 12.57 | 12.57 | 9,951,887 |
Jan 04, 2024 | 12.28 | 12.52 | 12.26 | 12.52 | 12.52 | 7,808,824 |
Jan 03, 2024 | 12.50 | 12.55 | 12.18 | 12.25 | 12.25 | 9,865,135 |
Jan 02, 2024 | 12.36 | 12.52 | 12.34 | 12.48 | 12.48 | 8,226,049 |
Dec 29, 2023 | 12.30 | 12.39 | 12.29 | 12.36 | 12.36 | 3,143,634 |
Dec 28, 2023 | 12.41 | 12.47 | 12.29 | 12.31 | 12.31 | 3,789,328 |
Dec 27, 2023 | 12.41 | 12.45 | 12.35 | 12.40 | 12.40 | 3,270,113 |
Dec 22, 2023 | 12.28 | 12.40 | 12.27 | 12.38 | 12.38 | 5,764,240 |
Dec 21, 2023 | 12.19 | 12.33 | 12.19 | 12.28 | 12.28 | 6,758,155 |
Dec 20, 2023 | 12.15 | 12.36 | 12.12 | 12.30 | 12.30 | 10,190,846 |
Dec 19, 2023 | 11.93 | 12.04 | 11.90 | 12.04 | 12.04 | 6,058,916 |
Dec 18, 2023 | 12.02 | 12.05 | 11.84 | 11.99 | 11.99 | 7,888,362 |
Dec 15, 2023 | 11.98 | 12.30 | 11.96 | 12.10 | 12.10 | 21,167,303 |
Dec 14, 2023 | 11.94 | 11.97 | 11.82 | 11.97 | 11.97 | 13,119,238 |
Dec 13, 2023 | 11.90 | 11.92 | 11.76 | 11.83 | 11.83 | 6,192,554 |
Dec 12, 2023 | 11.93 | 11.95 | 11.80 | 11.93 | 11.93 | 10,008,714 |
Dec 11, 2023 | 11.80 | 11.92 | 11.79 | 11.90 | 11.90 | 9,075,458 |
Dec 08, 2023 | 11.57 | 11.85 | 11.56 | 11.82 | 11.82 | 10,563,460 |
Dec 07, 2023 | 11.59 | 11.60 | 11.43 | 11.57 | 11.57 | 9,086,918 |
Dec 06, 2023 | 11.58 | 11.71 | 11.43 | 11.67 | 11.67 | 10,999,294 |
Dec 05, 2023 | 11.48 | 11.59 | 11.45 | 11.57 | 11.57 | 7,197,260 |
Dec 04, 2023 | 11.50 | 11.59 | 11.47 | 11.53 | 11.53 | 5,525,716 |
Dec 01, 2023 | 11.50 | 11.54 | 11.43 | 11.52 | 11.52 | 6,776,813 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |