Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 16.60 | 16.60 | 15.14 | 16.22 | 16.22 | 5,863,076 |
May 02, 2024 | 15.98 | 16.61 | 15.64 | 15.86 | 15.86 | 3,066,270 |
May 01, 2024 | 17.00 | 17.00 | 16.00 | 16.06 | 16.06 | 2,604,461 |
Apr 30, 2024 | 16.50 | 16.82 | 15.16 | 16.74 | 16.74 | 5,094,238 |
Apr 29, 2024 | 15.40 | 16.44 | 15.40 | 16.28 | 16.28 | 3,014,650 |
Apr 26, 2024 | 14.88 | 15.88 | 14.86 | 15.68 | 15.68 | 1,420,123 |
Apr 25, 2024 | 14.90 | 15.95 | 14.90 | 15.32 | 15.32 | 1,719,991 |
Apr 24, 2024 | 16.12 | 16.18 | 15.52 | 15.60 | 15.60 | 3,031,595 |
Apr 23, 2024 | 15.76 | 16.12 | 15.26 | 15.64 | 15.64 | 3,893,448 |
Apr 22, 2024 | 14.90 | 15.96 | 14.90 | 15.74 | 15.74 | 2,645,404 |
Apr 19, 2024 | 16.04 | 16.04 | 15.28 | 15.56 | 15.56 | 5,177,929 |
Apr 18, 2024 | 17.18 | 17.46 | 15.85 | 16.04 | 16.04 | 3,672,205 |
Apr 17, 2024 | 16.88 | 17.50 | 16.40 | 16.40 | 16.40 | 5,980,589 |
Apr 16, 2024 | 15.80 | 17.03 | 15.80 | 16.88 | 16.88 | 6,230,481 |
Apr 15, 2024 | 17.82 | 17.82 | 15.88 | 16.04 | 16.04 | 5,731,319 |
Apr 12, 2024 | 16.60 | 17.33 | 16.00 | 17.02 | 17.02 | 10,820,778 |
Apr 11, 2024 | 15.80 | 16.66 | 15.80 | 16.32 | 16.32 | 5,654,301 |
Apr 10, 2024 | 15.94 | 16.00 | 15.35 | 15.78 | 15.78 | 3,933,489 |
Apr 09, 2024 | 15.20 | 15.78 | 15.07 | 15.42 | 15.42 | 5,268,402 |
Apr 08, 2024 | 15.42 | 15.62 | 14.95 | 14.96 | 14.96 | 3,624,635 |
Apr 05, 2024 | 15.30 | 15.58 | 15.10 | 15.40 | 15.40 | 4,466,322 |
Apr 04, 2024 | 14.66 | 15.28 | 15.08 | 15.22 | 15.22 | 5,529,143 |
Apr 03, 2024 | 15.00 | 15.00 | 14.10 | 14.90 | 14.90 | 1,233,956 |
Apr 02, 2024 | 14.10 | 15.00 | 14.10 | 14.62 | 14.62 | 4,038,711 |
Mar 28, 2024 | 14.66 | 14.90 | 13.60 | 14.10 | 14.10 | 7,953,321 |
Mar 27, 2024 | 14.18 | 14.49 | 13.51 | 14.00 | 14.00 | 3,832,664 |
Mar 26, 2024 | 14.04 | 14.44 | 13.89 | 14.00 | 14.00 | 5,707,717 |
Mar 25, 2024 | 14.50 | 14.51 | 13.94 | 14.20 | 14.20 | 4,032,293 |
Mar 22, 2024 | 13.47 | 14.10 | 13.30 | 14.10 | 14.10 | 3,688,244 |
Mar 21, 2024 | 13.14 | 13.83 | 13.14 | 13.73 | 13.73 | 1,387,746 |
Mar 20, 2024 | 13.45 | 13.80 | 13.45 | 13.79 | 13.79 | 1,925,234 |
Mar 19, 2024 | 13.51 | 13.76 | 13.43 | 13.51 | 13.51 | 4,579,972 |
Mar 18, 2024 | 13.25 | 13.84 | 13.25 | 13.57 | 13.57 | 2,792,405 |
Mar 15, 2024 | 12.90 | 13.75 | 12.90 | 13.51 | 13.51 | 6,935,156 |
Mar 14, 2024 | 13.25 | 13.31 | 12.75 | 13.05 | 13.05 | 3,541,479 |
Mar 13, 2024 | 12.57 | 13.19 | 12.06 | 12.93 | 12.93 | 3,355,257 |
Mar 12, 2024 | 12.20 | 12.82 | 12.20 | 12.45 | 12.45 | 3,504,564 |
Mar 11, 2024 | 12.75 | 12.76 | 12.23 | 12.44 | 12.44 | 6,451,401 |
Mar 08, 2024 | 12.95 | 13.39 | 12.74 | 12.82 | 12.82 | 2,794,206 |
Mar 07, 2024 | 13.00 | 13.16 | 12.94 | 13.00 | 13.00 | 4,096,836 |
Mar 06, 2024 | 13.39 | 13.46 | 13.01 | 13.18 | 13.18 | 2,380,480 |
Mar 05, 2024 | 13.33 | 13.33 | 12.68 | 13.05 | 13.05 | 4,006,272 |
Mar 04, 2024 | 13.31 | 13.55 | 12.79 | 12.80 | 12.80 | 6,437,412 |
Mar 01, 2024 | 12.97 | 13.60 | 12.97 | 13.55 | 13.55 | 8,075,341 |
Feb 29, 2024 | 13.20 | 13.53 | 12.82 | 13.00 | 13.00 | 67,292,590 |
Feb 28, 2024 | 13.70 | 13.70 | 13.17 | 13.47 | 13.47 | 3,104,586 |
Feb 27, 2024 | 13.20 | 13.47 | 13.19 | 13.45 | 13.45 | 7,515,410 |
Feb 26, 2024 | 13.28 | 13.45 | 13.06 | 13.27 | 13.27 | 3,905,969 |
Feb 23, 2024 | 13.61 | 13.79 | 13.19 | 13.43 | 13.43 | 8,102,415 |
Feb 22, 2024 | 14.13 | 14.49 | 13.73 | 13.80 | 13.80 | 5,551,605 |
Feb 21, 2024 | 13.58 | 14.21 | 13.58 | 14.13 | 14.13 | 8,422,806 |
Feb 20, 2024 | 14.00 | 14.00 | 13.21 | 13.78 | 13.78 | 7,324,338 |
Feb 19, 2024 | 13.55 | 13.81 | 12.91 | 13.80 | 13.80 | 10,091,136 |
Feb 16, 2024 | 13.05 | 13.30 | 12.77 | 13.05 | 13.05 | 5,881,604 |
Feb 15, 2024 | 12.00 | 13.38 | 12.00 | 13.12 | 13.12 | 14,625,770 |
Feb 14, 2024 | 12.30 | 12.50 | 12.00 | 12.14 | 12.14 | 2,438,736 |
Feb 13, 2024 | 11.38 | 12.45 | 11.38 | 12.22 | 12.22 | 7,173,017 |
Feb 12, 2024 | 12.00 | 12.40 | 11.17 | 12.13 | 12.13 | 19,682,523 |
Feb 09, 2024 | 12.47 | 12.98 | 12.10 | 12.10 | 12.10 | 8,639,376 |
Feb 08, 2024 | 12.34 | 12.70 | 12.00 | 12.47 | 12.47 | 3,834,538 |
Feb 07, 2024 | 12.89 | 12.89 | 12.20 | 12.20 | 12.20 | 3,482,791 |
Feb 06, 2024 | 12.20 | 12.73 | 12.10 | 12.58 | 12.58 | 4,981,716 |
Feb 05, 2024 | 12.01 | 12.80 | 12.01 | 12.14 | 12.14 | 6,217,630 |
Feb 02, 2024 | 12.70 | 12.73 | 12.16 | 12.55 | 12.55 | 9,082,389 |
Feb 01, 2024 | 13.39 | 13.88 | 12.77 | 12.90 | 12.90 | 4,244,935 |
Jan 31, 2024 | 13.40 | 13.55 | 12.85 | 12.90 | 12.90 | 4,567,597 |
Jan 30, 2024 | 13.40 | 13.60 | 13.20 | 13.60 | 13.60 | 2,510,992 |
Jan 29, 2024 | 13.42 | 13.57 | 13.05 | 13.45 | 13.45 | 5,829,590 |
Jan 26, 2024 | 12.99 | 13.30 | 12.85 | 13.05 | 13.05 | 5,741,174 |
Jan 25, 2024 | 12.96 | 13.29 | 12.96 | 12.99 | 12.99 | 4,254,371 |
Jan 24, 2024 | 12.90 | 13.38 | 12.86 | 13.00 | 13.00 | 2,275,096 |
Jan 23, 2024 | 12.30 | 12.94 | 12.30 | 12.85 | 12.85 | 3,931,707 |
Jan 22, 2024 | 12.51 | 13.11 | 12.30 | 12.60 | 12.60 | 4,883,921 |
Jan 19, 2024 | 13.16 | 13.52 | 12.65 | 12.66 | 12.66 | 7,951,847 |
Jan 18, 2024 | 13.40 | 14.49 | 13.16 | 13.16 | 13.16 | 4,182,553 |
Jan 17, 2024 | 13.06 | 13.80 | 13.06 | 13.40 | 13.40 | 3,220,019 |
Jan 16, 2024 | 13.00 | 14.22 | 13.00 | 13.71 | 13.71 | 2,858,827 |
Jan 15, 2024 | 13.71 | 13.85 | 13.45 | 13.71 | 13.71 | 3,522,799 |
Jan 12, 2024 | 13.59 | 14.25 | 13.52 | 13.93 | 13.93 | 7,514,893 |
Jan 11, 2024 | 13.05 | 13.64 | 13.05 | 13.59 | 13.59 | 3,665,320 |
Jan 10, 2024 | 13.43 | 13.62 | 13.28 | 13.48 | 13.48 | 3,641,377 |
Jan 09, 2024 | 14.30 | 13.65 | 13.42 | 13.42 | 13.42 | 5,006,333 |
Jan 08, 2024 | 13.79 | 14.16 | 13.40 | 13.81 | 13.81 | 6,692,296 |
Jan 05, 2024 | 14.05 | 14.37 | 13.48 | 13.90 | 13.90 | 5,389,575 |
Jan 04, 2024 | 15.10 | 15.24 | 14.01 | 14.02 | 14.02 | 7,941,018 |
Jan 03, 2024 | 15.65 | 15.78 | 14.83 | 15.39 | 15.39 | 3,302,326 |
Jan 02, 2024 | 15.10 | 16.22 | 15.10 | 15.39 | 15.39 | 5,334,305 |
Dec 29, 2023 | 15.19 | 15.32 | 15.01 | 15.08 | 15.08 | 1,938,737 |
Dec 28, 2023 | 15.23 | 16.14 | 15.05 | 15.08 | 15.08 | 2,463,497 |
Dec 27, 2023 | 15.74 | 16.14 | 15.10 | 15.19 | 15.19 | 7,372,284 |
Dec 22, 2023 | 14.50 | 16.70 | 14.30 | 15.38 | 15.38 | 22,572,499 |
Dec 21, 2023 | 13.70 | 14.56 | 13.70 | 14.23 | 14.23 | 7,259,032 |
Dec 20, 2023 | 13.10 | 14.07 | 13.10 | 13.95 | 13.95 | 9,185,453 |
Dec 19, 2023 | 12.50 | 13.49 | 12.50 | 13.32 | 13.32 | 10,319,175 |
Dec 18, 2023 | 12.20 | 13.08 | 12.20 | 12.91 | 12.91 | 9,456,726 |
Dec 15, 2023 | 12.60 | 13.80 | 12.41 | 12.46 | 12.46 | 11,262,822 |
Dec 14, 2023 | 12.01 | 13.31 | 12.01 | 13.23 | 13.23 | 5,891,877 |
Dec 13, 2023 | 12.25 | 12.79 | 12.25 | 12.55 | 12.55 | 6,781,682 |
Dec 12, 2023 | 13.11 | 13.35 | 12.77 | 12.79 | 12.79 | 3,776,060 |
Dec 11, 2023 | 13.00 | 13.83 | 13.00 | 13.24 | 13.24 | 7,411,621 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |