Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.13 | 11.28 | 10.89 | 10.95 | 10.95 | 335,093 |
Apr 29, 2024 | 11.82 | 11.90 | 11.26 | 11.41 | 11.41 | 778,700 |
Apr 26, 2024 | 12.15 | 12.40 | 11.88 | 12.02 | 12.02 | 686,700 |
Apr 25, 2024 | 11.81 | 12.22 | 11.58 | 12.08 | 12.08 | 713,700 |
Apr 24, 2024 | 13.05 | 13.47 | 12.30 | 12.31 | 12.31 | 1,358,500 |
Apr 23, 2024 | 12.41 | 13.40 | 12.23 | 13.17 | 13.17 | 1,424,600 |
Apr 22, 2024 | 11.47 | 12.83 | 11.23 | 12.63 | 12.63 | 1,711,500 |
Apr 19, 2024 | 10.93 | 11.25 | 10.73 | 11.09 | 11.09 | 832,300 |
Apr 18, 2024 | 10.30 | 11.18 | 10.16 | 10.84 | 10.84 | 783,500 |
Apr 17, 2024 | 10.04 | 10.55 | 9.95 | 10.27 | 10.27 | 803,500 |
Apr 16, 2024 | 9.85 | 10.13 | 9.62 | 10.01 | 10.01 | 768,700 |
Apr 15, 2024 | 10.54 | 10.73 | 9.95 | 10.01 | 10.01 | 713,600 |
Apr 12, 2024 | 10.96 | 11.05 | 10.40 | 10.65 | 10.65 | 681,300 |
Apr 11, 2024 | 11.79 | 11.79 | 10.91 | 11.08 | 11.08 | 696,000 |
Apr 10, 2024 | 11.19 | 11.83 | 11.19 | 11.64 | 11.64 | 636,900 |
Apr 09, 2024 | 12.03 | 12.16 | 11.52 | 11.71 | 11.71 | 676,800 |
Apr 08, 2024 | 13.05 | 13.30 | 12.14 | 12.20 | 12.20 | 1,285,200 |
Apr 05, 2024 | 12.65 | 12.69 | 11.86 | 12.20 | 12.20 | 1,007,200 |
Apr 04, 2024 | 13.48 | 14.18 | 13.02 | 13.13 | 13.13 | 1,418,200 |
Apr 03, 2024 | 12.73 | 13.39 | 12.60 | 13.12 | 13.12 | 935,200 |
Apr 02, 2024 | 13.58 | 13.58 | 12.40 | 12.71 | 12.71 | 1,403,300 |
Apr 01, 2024 | 14.80 | 15.86 | 14.27 | 14.68 | 14.68 | 1,289,600 |
Mar 28, 2024 | 13.49 | 16.46 | 13.45 | 14.96 | 14.96 | 3,447,900 |
Mar 27, 2024 | 13.61 | 13.82 | 12.97 | 13.41 | 13.41 | 1,097,600 |
Mar 26, 2024 | 12.75 | 13.82 | 12.36 | 13.44 | 13.44 | 1,578,800 |
Mar 25, 2024 | 12.01 | 13.01 | 11.97 | 12.79 | 12.79 | 2,133,700 |
Mar 22, 2024 | 11.79 | 12.12 | 11.70 | 11.86 | 11.86 | 907,900 |
Mar 21, 2024 | 12.47 | 12.70 | 11.83 | 12.03 | 12.03 | 1,393,700 |
Mar 20, 2024 | 10.98 | 12.27 | 10.97 | 12.25 | 12.25 | 2,192,900 |
Mar 19, 2024 | 10.18 | 10.93 | 9.83 | 10.93 | 10.93 | 1,606,500 |
Mar 18, 2024 | 10.59 | 10.81 | 9.94 | 10.53 | 10.53 | 1,148,900 |
Mar 15, 2024 | 9.50 | 10.25 | 9.43 | 10.12 | 10.12 | 1,366,100 |
Mar 14, 2024 | 10.30 | 10.40 | 9.68 | 9.78 | 9.78 | 956,500 |
Mar 13, 2024 | 9.60 | 10.44 | 9.53 | 10.42 | 10.42 | 1,023,200 |
Mar 12, 2024 | 9.57 | 9.74 | 9.15 | 9.62 | 9.62 | 954,200 |
Mar 11, 2024 | 10.95 | 10.95 | 9.54 | 9.55 | 9.55 | 1,691,700 |
Mar 08, 2024 | 10.43 | 11.26 | 10.20 | 10.70 | 10.70 | 1,618,500 |
Mar 07, 2024 | 10.54 | 10.65 | 10.06 | 10.36 | 10.36 | 701,500 |
Mar 06, 2024 | 10.48 | 10.92 | 9.99 | 10.64 | 10.64 | 1,117,600 |
Mar 05, 2024 | 11.26 | 11.50 | 10.16 | 10.21 | 10.21 | 1,477,600 |
Mar 04, 2024 | 12.47 | 12.80 | 11.18 | 11.36 | 11.36 | 1,749,000 |
Mar 01, 2024 | 11.45 | 12.12 | 11.04 | 12.12 | 12.12 | 1,130,600 |
Feb 29, 2024 | 11.95 | 12.26 | 11.03 | 11.54 | 11.54 | 1,930,600 |
Feb 28, 2024 | 13.22 | 13.40 | 11.70 | 11.85 | 11.85 | 2,426,200 |
Feb 27, 2024 | 13.50 | 13.69 | 12.25 | 12.56 | 12.56 | 2,004,300 |
Feb 26, 2024 | 10.48 | 12.61 | 10.48 | 12.45 | 12.45 | 1,844,400 |
Feb 23, 2024 | 10.78 | 10.98 | 10.27 | 10.56 | 10.56 | 1,137,900 |
Feb 22, 2024 | 11.84 | 12.05 | 11.03 | 11.15 | 11.15 | 1,318,200 |
Feb 21, 2024 | 11.97 | 12.44 | 11.70 | 11.79 | 11.79 | 1,069,600 |
Feb 20, 2024 | 13.61 | 13.90 | 12.07 | 12.80 | 12.80 | 1,557,600 |
Feb 16, 2024 | 13.48 | 14.16 | 13.04 | 13.61 | 13.61 | 2,275,500 |
Feb 15, 2024 | 14.54 | 14.74 | 13.04 | 13.43 | 13.43 | 2,527,700 |
Feb 14, 2024 | 13.00 | 13.84 | 12.75 | 13.81 | 13.81 | 2,279,100 |
Feb 13, 2024 | 11.37 | 12.05 | 11.02 | 11.57 | 11.57 | 1,622,500 |
Feb 12, 2024 | 11.35 | 12.72 | 11.27 | 12.20 | 12.20 | 2,469,500 |
Feb 09, 2024 | 10.85 | 11.52 | 10.66 | 11.27 | 11.27 | 1,746,100 |
Feb 08, 2024 | 9.42 | 10.16 | 9.25 | 10.05 | 10.05 | 1,624,400 |
Feb 07, 2024 | 9.11 | 9.25 | 8.52 | 9.11 | 9.11 | 1,230,900 |
Feb 06, 2024 | 9.19 | 9.57 | 9.07 | 9.26 | 9.26 | 604,200 |
Feb 05, 2024 | 9.77 | 9.85 | 9.12 | 9.33 | 9.33 | 737,800 |
Feb 02, 2024 | 9.76 | 10.13 | 9.64 | 9.78 | 9.78 | 579,400 |
Feb 01, 2024 | 9.95 | 10.36 | 9.63 | 9.97 | 9.97 | 996,400 |
Jan 31, 2024 | 10.13 | 10.66 | 9.88 | 10.05 | 10.05 | 960,400 |
Jan 30, 2024 | 11.14 | 11.20 | 10.17 | 10.49 | 10.49 | 1,399,600 |
Jan 29, 2024 | 11.40 | 12.22 | 10.90 | 11.30 | 11.30 | 2,166,000 |
Jan 26, 2024 | 10.79 | 11.36 | 10.37 | 11.36 | 11.36 | 2,683,100 |
Jan 25, 2024 | 8.53 | 10.41 | 8.41 | 10.04 | 10.04 | 2,391,300 |
Jan 24, 2024 | 8.86 | 9.24 | 8.46 | 8.54 | 8.54 | 1,224,000 |
Jan 23, 2024 | 8.85 | 9.12 | 8.50 | 8.53 | 8.53 | 1,043,300 |
Jan 22, 2024 | 8.88 | 9.60 | 8.50 | 9.03 | 9.03 | 1,160,000 |
Jan 19, 2024 | 9.41 | 9.48 | 8.35 | 9.24 | 9.24 | 2,451,000 |
Jan 18, 2024 | 12.58 | 12.76 | 9.27 | 9.61 | 9.61 | 3,405,300 |
Jan 17, 2024 | 12.66 | 13.34 | 12.44 | 12.56 | 12.56 | 824,700 |
Jan 16, 2024 | 13.06 | 13.22 | 12.37 | 12.99 | 12.99 | 1,155,800 |
Jan 15, 2024 | 13.12 | 13.45 | 12.71 | 13.43 | 13.43 | 343,000 |
Jan 12, 2024 | 14.50 | 14.65 | 13.07 | 13.28 | 13.28 | 1,488,300 |
Jan 11, 2024 | 17.90 | 18.11 | 14.82 | 15.06 | 15.06 | 2,374,800 |
Jan 10, 2024 | 15.25 | 16.96 | 14.89 | 16.21 | 16.21 | 1,437,600 |
Jan 09, 2024 | 16.00 | 16.44 | 15.42 | 15.75 | 15.75 | 797,600 |
Jan 08, 2024 | 16.26 | 16.80 | 14.80 | 16.01 | 16.01 | 1,647,900 |
Jan 05, 2024 | 16.55 | 16.80 | 15.50 | 15.88 | 15.88 | 1,300,400 |
Jan 04, 2024 | 16.62 | 17.49 | 16.30 | 16.74 | 16.74 | 1,141,000 |
Jan 03, 2024 | 15.56 | 17.17 | 15.41 | 16.47 | 16.47 | 1,567,200 |
Jan 02, 2024 | 20.00 | 20.06 | 16.60 | 16.80 | 16.80 | 2,075,900 |
Dec 29, 2023 | 21.84 | 22.11 | 16.95 | 17.68 | 17.68 | 3,207,300 |
Dec 28, 2023 | 22.69 | 22.69 | 20.50 | 21.27 | 21.27 | 1,887,300 |
Dec 27, 2023 | 21.00 | 24.33 | 20.86 | 23.93 | 23.93 | 2,520,500 |
Dec 22, 2023 | 17.49 | 20.21 | 16.85 | 19.66 | 19.66 | 2,458,900 |
Dec 21, 2023 | 16.69 | 17.46 | 16.34 | 17.39 | 17.39 | 1,922,500 |
Dec 20, 2023 | 17.35 | 17.71 | 15.90 | 16.26 | 16.26 | 2,237,600 |
Dec 19, 2023 | 16.99 | 18.23 | 15.95 | 16.11 | 16.11 | 2,778,000 |
Dec 18, 2023 | 13.90 | 16.67 | 13.85 | 16.24 | 16.24 | 2,026,400 |
Dec 15, 2023 | 13.00 | 14.22 | 12.92 | 14.02 | 14.02 | 1,686,500 |
Dec 14, 2023 | 12.10 | 13.18 | 11.80 | 12.89 | 12.89 | 1,231,300 |
Dec 13, 2023 | 11.37 | 12.14 | 10.86 | 12.04 | 12.04 | 1,052,600 |
Dec 12, 2023 | 12.14 | 12.28 | 11.33 | 11.45 | 11.45 | 769,700 |
Dec 11, 2023 | 13.00 | 13.06 | 11.63 | 11.95 | 11.95 | 1,211,700 |
Dec 08, 2023 | 12.83 | 14.05 | 12.80 | 13.91 | 13.91 | 2,151,800 |
Dec 07, 2023 | 13.34 | 13.67 | 12.60 | 12.81 | 12.81 | 1,692,400 |
Dec 06, 2023 | 16.00 | 16.04 | 13.62 | 13.75 | 13.75 | 1,783,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |