Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.71 | 9.84 | 9.47 | 9.71 | 9.71 | 9,250,600 |
Apr 24, 2024 | 10.16 | 10.63 | 9.90 | 10.02 | 10.02 | 10,012,000 |
Apr 23, 2024 | 9.92 | 11.10 | 9.81 | 10.27 | 10.27 | 12,980,800 |
Apr 22, 2024 | 10.30 | 10.33 | 9.81 | 10.05 | 10.05 | 10,253,000 |
Apr 19, 2024 | 10.01 | 10.31 | 9.97 | 10.25 | 10.25 | 14,372,200 |
Apr 18, 2024 | 10.83 | 10.84 | 10.06 | 10.11 | 10.11 | 11,519,700 |
Apr 17, 2024 | 10.45 | 11.13 | 10.35 | 10.85 | 10.85 | 11,396,800 |
Apr 16, 2024 | 10.50 | 10.58 | 10.14 | 10.33 | 10.33 | 10,327,200 |
Apr 15, 2024 | 11.47 | 11.64 | 10.63 | 10.69 | 10.69 | 11,496,700 |
Apr 12, 2024 | 11.87 | 12.65 | 11.53 | 11.64 | 11.64 | 11,155,400 |
Apr 11, 2024 | 12.47 | 12.64 | 11.44 | 11.85 | 11.85 | 12,021,000 |
Apr 10, 2024 | 12.03 | 12.29 | 11.68 | 12.29 | 12.29 | 14,778,900 |
Apr 09, 2024 | 11.88 | 13.06 | 11.77 | 13.02 | 13.02 | 14,440,900 |
Apr 08, 2024 | 11.81 | 12.31 | 11.77 | 11.88 | 11.88 | 8,618,100 |
Apr 05, 2024 | 11.82 | 12.10 | 11.45 | 11.83 | 11.83 | 8,215,100 |
Apr 04, 2024 | 12.59 | 13.03 | 12.09 | 12.12 | 12.12 | 8,762,100 |
Apr 03, 2024 | 11.59 | 12.46 | 11.45 | 12.41 | 12.41 | 10,643,600 |
Apr 02, 2024 | 12.25 | 12.27 | 11.68 | 11.72 | 11.72 | 8,761,200 |
Apr 01, 2024 | 13.23 | 13.44 | 12.61 | 12.74 | 12.74 | 9,952,800 |
Mar 28, 2024 | 12.93 | 13.59 | 12.71 | 13.18 | 13.18 | 54,243,300 |
Mar 27, 2024 | 11.60 | 13.22 | 11.57 | 13.10 | 13.10 | 26,530,800 |
Mar 26, 2024 | 11.07 | 11.54 | 11.03 | 11.28 | 11.28 | 8,376,000 |
Mar 25, 2024 | 11.33 | 11.48 | 10.81 | 10.89 | 10.89 | 8,378,800 |
Mar 22, 2024 | 11.69 | 11.90 | 11.19 | 11.35 | 11.35 | 8,659,700 |
Mar 21, 2024 | 11.62 | 12.58 | 11.55 | 11.76 | 11.76 | 17,231,100 |
Mar 20, 2024 | 10.26 | 11.66 | 10.12 | 11.48 | 11.48 | 15,602,500 |
Mar 19, 2024 | 10.05 | 10.51 | 10.04 | 10.39 | 10.39 | 10,078,900 |
Mar 18, 2024 | 9.93 | 10.52 | 9.59 | 10.26 | 10.26 | 12,249,300 |
Mar 15, 2024 | 9.47 | 9.91 | 9.37 | 9.89 | 9.89 | 15,852,000 |
Mar 14, 2024 | 9.93 | 10.02 | 9.34 | 9.51 | 9.51 | 19,733,200 |
Mar 13, 2024 | 10.65 | 10.69 | 9.91 | 9.97 | 9.97 | 17,199,600 |
Mar 12, 2024 | 11.90 | 11.98 | 10.70 | 10.70 | 10.70 | 17,323,100 |
Mar 11, 2024 | 12.46 | 12.81 | 11.90 | 12.02 | 12.02 | 9,873,300 |
Mar 08, 2024 | 12.65 | 13.04 | 12.39 | 12.56 | 12.56 | 13,647,000 |
Mar 07, 2024 | 12.40 | 12.58 | 12.12 | 12.33 | 12.33 | 9,432,900 |
Mar 06, 2024 | 12.32 | 12.42 | 11.61 | 12.24 | 12.24 | 14,557,400 |
Mar 05, 2024 | 11.65 | 12.32 | 11.48 | 11.99 | 11.99 | 11,560,300 |
Mar 04, 2024 | 12.14 | 12.20 | 11.60 | 11.96 | 11.96 | 11,186,900 |
Mar 01, 2024 | 12.03 | 12.50 | 11.65 | 12.18 | 12.18 | 12,469,600 |
Feb 29, 2024 | 12.08 | 12.66 | 11.87 | 12.04 | 12.04 | 14,226,600 |
Feb 28, 2024 | 11.70 | 12.40 | 11.57 | 11.80 | 11.80 | 15,756,000 |
Feb 27, 2024 | 11.75 | 11.96 | 11.28 | 11.88 | 11.88 | 20,150,300 |
Feb 26, 2024 | 11.77 | 12.23 | 11.16 | 11.38 | 11.38 | 20,360,800 |
Feb 23, 2024 | 12.41 | 12.65 | 11.78 | 11.90 | 11.90 | 28,395,500 |
Feb 22, 2024 | 14.87 | 15.04 | 12.59 | 12.78 | 12.78 | 43,417,600 |
Feb 21, 2024 | 15.32 | 15.84 | 15.21 | 15.58 | 15.58 | 11,098,200 |
Feb 20, 2024 | 15.97 | 16.17 | 15.52 | 15.89 | 15.89 | 7,779,200 |
Feb 16, 2024 | 16.47 | 16.84 | 16.14 | 16.42 | 16.42 | 8,033,200 |
Feb 15, 2024 | 17.60 | 17.90 | 16.62 | 17.00 | 17.00 | 12,309,900 |
Feb 14, 2024 | 15.81 | 16.91 | 15.52 | 16.83 | 16.83 | 11,786,300 |
Feb 13, 2024 | 15.53 | 15.89 | 14.86 | 15.23 | 15.23 | 14,939,300 |
Feb 12, 2024 | 15.87 | 17.30 | 15.70 | 16.98 | 16.98 | 12,721,800 |
Feb 09, 2024 | 15.75 | 16.09 | 15.39 | 15.82 | 15.82 | 13,115,000 |
Feb 08, 2024 | 15.26 | 15.75 | 15.09 | 15.44 | 15.44 | 12,148,900 |
Feb 07, 2024 | 15.36 | 15.58 | 14.45 | 15.31 | 15.31 | 14,272,600 |
Feb 06, 2024 | 13.60 | 14.49 | 13.34 | 14.47 | 14.47 | 14,902,000 |
Feb 05, 2024 | 13.74 | 13.85 | 12.95 | 13.63 | 13.63 | 13,649,300 |
Feb 02, 2024 | 14.30 | 14.46 | 13.52 | 14.34 | 14.34 | 17,077,700 |
Feb 01, 2024 | 15.20 | 15.94 | 14.19 | 14.90 | 14.90 | 18,538,700 |
Jan 31, 2024 | 14.84 | 16.25 | 14.40 | 14.48 | 14.48 | 23,264,000 |
Jan 30, 2024 | 14.72 | 14.92 | 14.35 | 14.71 | 14.71 | 9,980,200 |
Jan 29, 2024 | 14.34 | 15.00 | 13.95 | 14.98 | 14.98 | 10,017,700 |
Jan 26, 2024 | 14.53 | 15.03 | 14.23 | 14.32 | 14.32 | 11,539,000 |
Jan 25, 2024 | 13.84 | 14.45 | 13.13 | 14.33 | 14.33 | 14,883,300 |
Jan 24, 2024 | 14.74 | 15.24 | 13.47 | 13.54 | 13.54 | 12,096,000 |
Jan 23, 2024 | 14.51 | 14.81 | 13.72 | 14.21 | 14.21 | 16,265,600 |
Jan 22, 2024 | 13.43 | 14.65 | 13.29 | 13.77 | 13.77 | 16,797,700 |
Jan 19, 2024 | 13.12 | 13.27 | 12.29 | 13.17 | 13.17 | 15,005,100 |
Jan 18, 2024 | 13.77 | 13.84 | 13.19 | 13.21 | 13.21 | 10,975,300 |
Jan 17, 2024 | 13.56 | 14.09 | 13.46 | 13.62 | 13.62 | 12,158,900 |
Jan 16, 2024 | 14.81 | 15.02 | 14.18 | 14.21 | 14.21 | 12,948,400 |
Jan 12, 2024 | 16.04 | 16.52 | 15.00 | 15.10 | 15.10 | 13,560,600 |
Jan 11, 2024 | 16.08 | 16.09 | 15.19 | 15.77 | 15.77 | 14,377,000 |
Jan 10, 2024 | 16.31 | 16.36 | 15.60 | 16.31 | 16.31 | 9,880,600 |
Jan 09, 2024 | 16.23 | 16.51 | 15.71 | 16.30 | 16.30 | 9,477,400 |
Jan 08, 2024 | 16.07 | 16.89 | 15.86 | 16.64 | 16.64 | 11,682,600 |
Jan 05, 2024 | 16.55 | 17.38 | 16.06 | 16.16 | 16.16 | 15,315,600 |
Jan 04, 2024 | 18.20 | 18.20 | 17.02 | 17.06 | 17.06 | 16,233,200 |
Jan 03, 2024 | 18.63 | 18.76 | 17.16 | 18.44 | 18.44 | 16,961,000 |
Jan 02, 2024 | 19.09 | 20.07 | 18.88 | 19.46 | 19.46 | 10,876,100 |
Dec 29, 2023 | 20.23 | 20.38 | 19.58 | 19.63 | 19.63 | 8,964,500 |
Dec 28, 2023 | 20.18 | 20.59 | 20.03 | 20.32 | 20.32 | 8,886,100 |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 20.32 | 11,733,500 |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 19.95 | 9,832,100 |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 19.26 | 13,705,800 |
Dec 21, 2023 | 18.71 | 19.55 | 18.63 | 19.39 | 19.39 | 12,871,700 |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 18.13 | 20,227,500 |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 19.54 | 24,866,600 |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18.03 | 18,422,400 |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 18.63 | 27,957,300 |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 17.94 | 43,830,300 |
Dec 13, 2023 | 12.39 | 14.99 | 12.20 | 14.96 | 14.96 | 18,590,200 |
Dec 12, 2023 | 13.12 | 13.21 | 12.23 | 12.50 | 12.50 | 10,361,600 |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 13.35 | 10,736,000 |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 12.89 | 16,508,000 |
Dec 07, 2023 | 13.90 | 14.27 | 13.74 | 13.87 | 13.87 | 10,529,000 |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 13.89 | 17,258,900 |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 13.94 | 10,292,100 |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 14.42 | 15,446,800 |
Dec 01, 2023 | 12.74 | 14.37 | 12.59 | 14.34 | 14.34 | 14,659,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |