Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.36 | 14.86 | 14.30 | 14.60 | 14.60 | 8,191,917 |
Apr 29, 2024 | 14.78 | 14.93 | 14.32 | 14.52 | 14.52 | 12,080,822 |
Apr 26, 2024 | 15.30 | 15.30 | 14.71 | 14.88 | 14.88 | 9,733,214 |
Apr 25, 2024 | 15.38 | 15.70 | 14.56 | 15.01 | 15.01 | 33,041,207 |
Apr 24, 2024 | 16.10 | 16.24 | 15.90 | 16.09 | 16.09 | 6,408,426 |
Apr 23, 2024 | 16.67 | 16.67 | 16.02 | 16.08 | 16.08 | 4,289,051 |
Apr 22, 2024 | 16.89 | 17.03 | 16.51 | 16.51 | 16.51 | 4,354,449 |
Apr 19, 2024 | 16.26 | 16.69 | 15.91 | 16.61 | 16.61 | 5,870,827 |
Apr 18, 2024 | 16.70 | 16.84 | 16.25 | 16.58 | 16.58 | 5,197,376 |
Apr 17, 2024 | 16.16 | 16.79 | 16.15 | 16.61 | 16.61 | 5,290,438 |
Apr 16, 2024 | 15.99 | 16.14 | 15.56 | 16.08 | 16.08 | 10,072,828 |
Apr 15, 2024 | 16.19 | 16.60 | 15.85 | 16.18 | 16.18 | 8,883,469 |
Apr 12, 2024 | 17.00 | 17.06 | 16.33 | 16.43 | 16.43 | 7,848,437 |
Apr 11, 2024 | 17.81 | 17.81 | 16.71 | 16.82 | 16.82 | 17,472,752 |
Apr 10, 2024 | 18.15 | 18.16 | 17.68 | 17.92 | 17.92 | 7,368,859 |
Apr 09, 2024 | 17.90 | 18.40 | 17.90 | 18.15 | 18.15 | 9,504,260 |
Apr 08, 2024 | 16.82 | 17.95 | 16.80 | 17.75 | 17.75 | 13,317,254 |
Apr 05, 2024 | 16.99 | 17.17 | 16.16 | 16.43 | 16.43 | 9,569,418 |
Apr 04, 2024 | 16.95 | 17.22 | 16.76 | 17.13 | 17.13 | 4,896,265 |
Apr 03, 2024 | 16.66 | 16.85 | 16.00 | 16.85 | 16.85 | 3,808,291 |
Apr 02, 2024 | 16.31 | 16.69 | 16.23 | 16.69 | 16.69 | 4,370,932 |
Mar 27, 2024 | 16.45 | 16.48 | 16.31 | 16.37 | 16.37 | 2,045,307 |
Mar 26, 2024 | 15.95 | 16.44 | 15.85 | 16.44 | 16.44 | 4,920,648 |
Mar 25, 2024 | 16.00 | 16.08 | 15.71 | 16.08 | 16.08 | 7,469,522 |
Mar 22, 2024 | 16.50 | 16.65 | 16.03 | 16.20 | 16.20 | 9,638,750 |
Mar 21, 2024 | 16.80 | 16.87 | 16.41 | 16.51 | 16.51 | 5,006,570 |
Mar 20, 2024 | 16.59 | 16.70 | 16.36 | 16.69 | 16.69 | 4,441,206 |
Mar 19, 2024 | 16.52 | 16.65 | 16.41 | 16.59 | 16.59 | 4,734,207 |
Mar 18, 2024 | 16.93 | 17.15 | 16.45 | 16.66 | 16.66 | 8,219,699 |
Mar 15, 2024 | 17.01 | 17.05 | 16.70 | 16.92 | 16.92 | 8,205,819 |
Mar 14, 2024 | 17.50 | 17.50 | 16.97 | 17.00 | 17.00 | 6,690,053 |
Mar 13, 2024 | 17.32 | 17.52 | 17.17 | 17.52 | 17.52 | 5,731,306 |
Mar 12, 2024 | 17.51 | 17.59 | 16.93 | 17.33 | 17.33 | 7,153,503 |
Mar 11, 2024 | 17.08 | 17.79 | 16.92 | 17.36 | 17.36 | 6,218,422 |
Mar 08, 2024 | 17.17 | 17.33 | 16.86 | 17.11 | 17.11 | 18,226,237 |
Mar 07, 2024 | 17.50 | 17.60 | 17.06 | 17.18 | 17.18 | 9,924,777 |
Mar 06, 2024 | 17.90 | 17.99 | 17.32 | 17.49 | 17.49 | 8,451,915 |
Mar 05, 2024 | 17.62 | 17.82 | 17.46 | 17.76 | 17.76 | 6,093,523 |
Mar 04, 2024 | 17.68 | 17.84 | 17.53 | 17.71 | 17.71 | 6,485,907 |
Mar 01, 2024 | 17.61 | 17.82 | 17.45 | 17.57 | 17.57 | 8,024,504 |
Feb 29, 2024 | 17.10 | 17.51 | 16.81 | 17.48 | 17.48 | 9,011,531 |
Feb 28, 2024 | 17.55 | 17.67 | 17.08 | 17.14 | 17.14 | 9,645,775 |
Feb 27, 2024 | 17.02 | 17.50 | 16.92 | 17.50 | 17.50 | 6,600,169 |
Feb 26, 2024 | 16.58 | 17.09 | 16.58 | 16.98 | 16.98 | 7,356,626 |
Feb 23, 2024 | 16.89 | 16.92 | 16.42 | 16.59 | 16.59 | 8,987,500 |
Feb 22, 2024 | 17.64 | 17.77 | 16.65 | 16.93 | 16.93 | 15,414,925 |
Feb 21, 2024 | 17.80 | 18.22 | 17.30 | 17.56 | 17.56 | 18,694,042 |
Feb 20, 2024 | 16.94 | 17.65 | 16.45 | 17.65 | 17.65 | 18,042,929 |
Feb 19, 2024 | 16.95 | 17.10 | 16.75 | 16.89 | 16.89 | 13,291,984 |
Feb 16, 2024 | 16.00 | 17.10 | 15.88 | 16.57 | 16.57 | 34,738,481 |
Feb 15, 2024 | 15.13 | 15.35 | 14.90 | 14.98 | 14.98 | 7,600,817 |
Feb 14, 2024 | 14.70 | 15.14 | 14.70 | 15.08 | 15.08 | 7,100,083 |
Feb 13, 2024 | 14.87 | 14.87 | 14.61 | 14.77 | 14.77 | 4,855,741 |
Feb 12, 2024 | 14.80 | 14.88 | 14.55 | 14.88 | 14.88 | 5,584,411 |
Feb 09, 2024 | 14.64 | 14.83 | 14.46 | 14.74 | 14.74 | 6,345,121 |
Feb 08, 2024 | 14.60 | 14.74 | 14.48 | 14.66 | 14.66 | 4,544,280 |
Feb 07, 2024 | 14.60 | 14.60 | 14.28 | 14.58 | 14.58 | 6,176,820 |
Feb 06, 2024 | 14.34 | 14.57 | 14.03 | 14.55 | 14.55 | 7,492,446 |
Feb 05, 2024 | 13.76 | 14.36 | 13.76 | 14.29 | 14.29 | 11,451,316 |
Feb 02, 2024 | 13.23 | 13.82 | 13.23 | 13.65 | 13.65 | 12,905,179 |
Feb 01, 2024 | 12.76 | 13.15 | 12.69 | 13.01 | 13.01 | 3,720,502 |
Jan 31, 2024 | 13.08 | 13.09 | 12.75 | 12.97 | 12.97 | 5,183,336 |
Jan 30, 2024 | 13.28 | 13.40 | 13.08 | 13.12 | 13.12 | 5,062,295 |
Jan 29, 2024 | 13.25 | 13.35 | 13.06 | 13.24 | 13.24 | 7,468,213 |
Jan 26, 2024 | 13.31 | 13.53 | 13.18 | 13.40 | 13.40 | 6,114,499 |
Jan 25, 2024 | 13.40 | 13.60 | 13.27 | 13.41 | 13.41 | 10,144,390 |
Jan 24, 2024 | 13.40 | 13.62 | 13.14 | 13.39 | 13.39 | 16,005,172 |
Jan 23, 2024 | 12.55 | 13.05 | 12.50 | 12.81 | 12.81 | 16,091,678 |
Jan 22, 2024 | 12.20 | 12.38 | 12.06 | 12.32 | 12.32 | 5,449,261 |
Jan 19, 2024 | 12.24 | 12.44 | 12.06 | 12.10 | 12.10 | 14,332,970 |
Jan 18, 2024 | 11.94 | 12.02 | 11.78 | 11.98 | 11.98 | 7,964,662 |
Jan 17, 2024 | 11.80 | 11.93 | 11.55 | 11.88 | 11.88 | 6,664,495 |
Jan 16, 2024 | 12.00 | 12.05 | 11.78 | 11.92 | 11.92 | 5,474,315 |
Jan 15, 2024 | 11.94 | 12.17 | 11.91 | 12.11 | 12.11 | 6,128,343 |
Jan 12, 2024 | 12.63 | 12.70 | 12.31 | 12.31 | 12.31 | 13,004,262 |
Jan 11, 2024 | 12.07 | 12.70 | 12.05 | 12.58 | 12.58 | 21,747,375 |
Jan 10, 2024 | 11.84 | 12.05 | 11.74 | 11.98 | 11.98 | 9,070,720 |
Jan 09, 2024 | 11.70 | 11.90 | 11.65 | 11.84 | 11.84 | 6,135,752 |
Jan 08, 2024 | 11.53 | 11.72 | 11.37 | 11.69 | 11.69 | 6,069,846 |
Jan 05, 2024 | 11.38 | 11.65 | 11.16 | 11.63 | 11.63 | 8,765,681 |
Jan 04, 2024 | 11.00 | 11.39 | 10.95 | 11.39 | 11.39 | 7,359,452 |
Jan 03, 2024 | 10.93 | 11.15 | 10.90 | 11.02 | 11.02 | 5,292,382 |
Jan 02, 2024 | 10.72 | 11.08 | 10.70 | 11.00 | 11.00 | 5,976,194 |
Dec 29, 2023 | 10.60 | 10.72 | 10.56 | 10.72 | 10.72 | 2,813,031 |
Dec 28, 2023 | 10.78 | 10.80 | 10.55 | 10.65 | 10.65 | 3,793,932 |
Dec 27, 2023 | 10.90 | 10.90 | 10.72 | 10.78 | 10.78 | 3,119,982 |
Dec 22, 2023 | 11.50 | 11.58 | 10.73 | 10.85 | 10.85 | 15,343,092 |
Dec 21, 2023 | 10.87 | 10.95 | 10.76 | 10.79 | 10.79 | 3,028,586 |
Dec 20, 2023 | 10.94 | 11.11 | 10.87 | 10.94 | 10.94 | 3,768,714 |
Dec 19, 2023 | 11.10 | 11.15 | 10.80 | 10.94 | 10.94 | 5,053,431 |
Dec 18, 2023 | 11.48 | 11.51 | 11.11 | 11.12 | 11.12 | 6,010,384 |
Dec 15, 2023 | 11.25 | 11.58 | 11.18 | 11.52 | 11.52 | 11,192,171 |
Dec 14, 2023 | 10.99 | 11.25 | 10.95 | 11.19 | 11.19 | 7,547,000 |
Dec 13, 2023 | 11.00 | 11.11 | 10.80 | 10.89 | 10.89 | 5,702,515 |
Dec 12, 2023 | 10.80 | 11.08 | 10.72 | 10.99 | 10.99 | 5,948,368 |
Dec 11, 2023 | 10.85 | 11.10 | 10.75 | 10.80 | 10.80 | 7,985,416 |
Dec 08, 2023 | 10.75 | 10.98 | 10.68 | 10.85 | 10.85 | 7,305,225 |
Dec 07, 2023 | 10.60 | 10.74 | 10.39 | 10.74 | 10.74 | 6,360,185 |
Dec 06, 2023 | 10.39 | 10.74 | 10.35 | 10.69 | 10.69 | 10,137,246 |
Dec 05, 2023 | 10.10 | 10.31 | 10.07 | 10.28 | 10.28 | 5,087,457 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |