Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.75 | 13.24 | 12.44 | 13.18 | 13.18 | 6,724,367 |
May 02, 2024 | 12.21 | 13.00 | 12.11 | 12.80 | 12.80 | 5,738,400 |
May 01, 2024 | 11.98 | 12.25 | 11.81 | 11.88 | 11.88 | 3,862,500 |
Apr 30, 2024 | 12.43 | 12.48 | 11.89 | 12.04 | 12.04 | 7,665,000 |
Apr 29, 2024 | 13.19 | 13.20 | 12.60 | 12.66 | 12.66 | 7,754,700 |
Apr 26, 2024 | 13.70 | 13.97 | 13.29 | 13.41 | 13.41 | 12,412,400 |
Apr 25, 2024 | 12.67 | 13.41 | 12.14 | 13.35 | 13.35 | 13,872,000 |
Apr 24, 2024 | 12.00 | 12.33 | 11.63 | 12.26 | 12.26 | 14,955,200 |
Apr 23, 2024 | 12.57 | 12.68 | 11.99 | 12.19 | 12.19 | 5,738,600 |
Apr 22, 2024 | 11.59 | 12.10 | 11.59 | 11.95 | 11.95 | 8,337,100 |
Apr 19, 2024 | 11.55 | 11.63 | 11.38 | 11.43 | 11.43 | 3,671,100 |
Apr 18, 2024 | 11.80 | 12.08 | 11.59 | 11.65 | 11.65 | 5,008,300 |
Apr 17, 2024 | 11.42 | 11.89 | 11.39 | 11.62 | 11.62 | 4,715,000 |
Apr 16, 2024 | 11.44 | 11.74 | 11.29 | 11.32 | 11.32 | 8,953,300 |
Apr 15, 2024 | 11.83 | 12.15 | 11.63 | 11.76 | 11.76 | 12,192,200 |
Apr 12, 2024 | 11.97 | 12.17 | 11.45 | 11.70 | 11.70 | 12,252,500 |
Apr 11, 2024 | 12.00 | 12.34 | 11.86 | 12.21 | 12.21 | 9,414,300 |
Apr 10, 2024 | 11.35 | 11.95 | 11.35 | 11.77 | 11.77 | 6,665,200 |
Apr 09, 2024 | 11.12 | 11.45 | 11.10 | 11.40 | 11.40 | 7,224,000 |
Apr 08, 2024 | 11.17 | 11.29 | 10.98 | 11.07 | 11.07 | 3,267,400 |
Apr 05, 2024 | 11.26 | 11.28 | 11.06 | 11.12 | 11.12 | 1,964,000 |
Apr 04, 2024 | 11.41 | 11.75 | 11.13 | 11.13 | 11.13 | 1,590,900 |
Apr 03, 2024 | 11.50 | 11.51 | 11.25 | 11.44 | 11.44 | 2,078,500 |
Apr 02, 2024 | 11.51 | 11.69 | 11.43 | 11.66 | 11.66 | 3,029,400 |
Apr 01, 2024 | 11.54 | 11.80 | 11.46 | 11.56 | 11.56 | 2,343,000 |
Mar 28, 2024 | 11.33 | 11.54 | 11.26 | 11.35 | 11.35 | 2,860,300 |
Mar 27, 2024 | 11.20 | 11.28 | 10.87 | 11.26 | 11.26 | 3,869,000 |
Mar 26, 2024 | 11.49 | 11.49 | 11.22 | 11.39 | 11.39 | 5,336,300 |
Mar 25, 2024 | 11.93 | 11.98 | 11.21 | 11.34 | 11.34 | 6,289,000 |
Mar 22, 2024 | 11.96 | 12.02 | 11.65 | 11.86 | 11.86 | 7,448,600 |
Mar 21, 2024 | 12.10 | 12.29 | 11.98 | 12.13 | 12.13 | 4,225,200 |
Mar 20, 2024 | 11.90 | 12.23 | 11.60 | 12.06 | 12.06 | 5,603,800 |
Mar 19, 2024 | 11.73 | 11.77 | 11.55 | 11.62 | 11.62 | 4,521,700 |
Mar 18, 2024 | 12.10 | 12.10 | 11.74 | 11.85 | 11.85 | 4,206,800 |
Mar 15, 2024 | 12.50 | 12.53 | 12.00 | 12.02 | 12.02 | 6,719,500 |
Mar 14, 2024 | 12.72 | 12.80 | 12.41 | 12.54 | 12.54 | 8,652,600 |
Mar 13, 2024 | 12.90 | 13.45 | 12.72 | 12.73 | 12.73 | 6,586,400 |
Mar 12, 2024 | 12.64 | 13.01 | 12.59 | 12.87 | 12.87 | 7,288,500 |
Mar 11, 2024 | 12.14 | 12.90 | 12.12 | 12.49 | 12.49 | 13,195,500 |
Mar 08, 2024 | 12.26 | 12.26 | 11.52 | 11.82 | 11.82 | 8,718,400 |
Mar 07, 2024 | 12.05 | 12.33 | 12.00 | 12.23 | 12.23 | 8,509,600 |
Mar 06, 2024 | 13.50 | 13.50 | 11.83 | 12.00 | 12.00 | 14,514,100 |
Mar 05, 2024 | 13.27 | 13.35 | 12.85 | 13.19 | 13.19 | 5,926,500 |
Mar 04, 2024 | 14.77 | 14.79 | 13.37 | 13.42 | 13.42 | 10,578,200 |
Mar 01, 2024 | 14.92 | 15.20 | 14.69 | 14.82 | 14.82 | 4,406,900 |
Feb 29, 2024 | 14.96 | 15.27 | 14.61 | 14.73 | 14.73 | 6,665,000 |
Feb 28, 2024 | 14.68 | 14.80 | 14.33 | 14.63 | 14.63 | 3,927,900 |
Feb 27, 2024 | 14.59 | 15.30 | 14.29 | 15.11 | 15.11 | 6,439,700 |
Feb 26, 2024 | 14.35 | 15.32 | 14.30 | 14.44 | 14.44 | 7,318,700 |
Feb 23, 2024 | 13.47 | 14.25 | 13.47 | 14.21 | 14.21 | 6,961,700 |
Feb 22, 2024 | 13.95 | 13.99 | 13.14 | 13.40 | 13.40 | 13,674,400 |
Feb 21, 2024 | 13.93 | 14.10 | 13.59 | 13.64 | 13.64 | 4,093,500 |
Feb 20, 2024 | 14.50 | 14.56 | 13.45 | 13.72 | 13.72 | 7,222,200 |
Feb 16, 2024 | 15.00 | 15.30 | 14.12 | 14.17 | 14.17 | 6,742,500 |
Feb 15, 2024 | 15.15 | 15.52 | 14.21 | 14.64 | 14.64 | 6,836,200 |
Feb 14, 2024 | 14.51 | 15.27 | 14.51 | 15.24 | 15.24 | 5,169,700 |
Feb 13, 2024 | 13.94 | 14.55 | 13.86 | 14.28 | 14.28 | 3,121,200 |
Feb 12, 2024 | 13.68 | 14.64 | 13.66 | 14.36 | 14.36 | 7,230,200 |
Feb 09, 2024 | 13.20 | 13.60 | 13.03 | 13.59 | 13.59 | 4,500,300 |
Feb 08, 2024 | 13.22 | 13.44 | 12.78 | 13.21 | 13.21 | 19,214,500 |
Feb 07, 2024 | 11.76 | 12.12 | 11.57 | 12.04 | 12.04 | 9,017,800 |
Feb 06, 2024 | 11.43 | 12.59 | 11.40 | 12.18 | 12.18 | 14,590,400 |
Feb 05, 2024 | 11.37 | 11.37 | 10.89 | 11.25 | 11.25 | 13,217,600 |
Feb 02, 2024 | 11.07 | 11.47 | 11.06 | 11.11 | 11.11 | 7,862,400 |
Feb 01, 2024 | 10.82 | 11.14 | 10.77 | 10.94 | 10.94 | 5,318,200 |
Jan 31, 2024 | 10.63 | 10.87 | 10.49 | 10.64 | 10.64 | 5,064,900 |
Jan 30, 2024 | 10.36 | 10.96 | 10.34 | 10.76 | 10.76 | 5,709,700 |
Jan 29, 2024 | 11.69 | 11.71 | 10.48 | 10.70 | 10.70 | 14,142,600 |
Jan 26, 2024 | 11.82 | 12.22 | 11.46 | 11.75 | 11.75 | 5,776,900 |
Jan 25, 2024 | 11.20 | 12.70 | 11.06 | 11.94 | 11.94 | 16,536,200 |
Jan 24, 2024 | 12.19 | 12.66 | 11.21 | 11.30 | 11.30 | 10,128,700 |
Jan 23, 2024 | 11.12 | 11.47 | 10.75 | 10.89 | 10.89 | 6,502,200 |
Jan 22, 2024 | 10.66 | 10.87 | 10.45 | 10.65 | 10.65 | 7,593,300 |
Jan 19, 2024 | 11.14 | 11.29 | 10.81 | 11.12 | 11.12 | 5,872,100 |
Jan 18, 2024 | 11.43 | 11.53 | 11.17 | 11.27 | 11.27 | 3,524,300 |
Jan 17, 2024 | 11.13 | 11.39 | 10.56 | 11.30 | 11.30 | 9,422,300 |
Jan 16, 2024 | 11.79 | 12.18 | 11.78 | 11.79 | 11.79 | 4,428,700 |
Jan 12, 2024 | 12.10 | 12.27 | 12.03 | 12.11 | 12.11 | 2,881,400 |
Jan 11, 2024 | 11.93 | 12.21 | 11.77 | 12.14 | 12.14 | 6,350,800 |
Jan 10, 2024 | 11.94 | 12.31 | 11.50 | 11.66 | 11.66 | 4,540,600 |
Jan 09, 2024 | 11.79 | 12.11 | 11.66 | 12.07 | 12.07 | 3,756,800 |
Jan 08, 2024 | 12.43 | 12.44 | 11.61 | 11.88 | 11.88 | 6,936,800 |
Jan 05, 2024 | 12.55 | 12.83 | 12.49 | 12.64 | 12.64 | 5,586,400 |
Jan 04, 2024 | 12.37 | 12.77 | 12.28 | 12.59 | 12.59 | 7,084,600 |
Jan 03, 2024 | 11.80 | 12.48 | 11.61 | 12.37 | 12.37 | 7,953,100 |
Jan 02, 2024 | 12.54 | 12.68 | 11.67 | 11.79 | 11.79 | 8,519,300 |
Dec 29, 2023 | 11.90 | 13.16 | 11.83 | 12.63 | 12.63 | 9,546,900 |
Dec 28, 2023 | 12.02 | 12.27 | 11.75 | 11.80 | 11.80 | 6,171,100 |
Dec 27, 2023 | 12.14 | 12.30 | 11.81 | 11.81 | 11.81 | 6,233,300 |
Dec 26, 2023 | 12.04 | 12.24 | 11.78 | 11.96 | 11.96 | 3,985,300 |
Dec 22, 2023 | 11.44 | 12.16 | 11.30 | 12.09 | 12.09 | 12,135,700 |
Dec 21, 2023 | 12.42 | 12.62 | 12.27 | 12.56 | 12.56 | 5,095,000 |
Dec 20, 2023 | 12.27 | 12.68 | 12.18 | 12.18 | 12.18 | 5,393,100 |
Dec 19, 2023 | 12.26 | 12.94 | 12.26 | 12.45 | 12.45 | 5,451,700 |
Dec 18, 2023 | 12.98 | 12.98 | 12.16 | 12.29 | 12.29 | 6,755,100 |
Dec 15, 2023 | 13.36 | 13.49 | 12.57 | 12.85 | 12.85 | 8,450,400 |
Dec 14, 2023 | 12.45 | 13.42 | 12.45 | 13.10 | 13.10 | 10,116,200 |
Dec 13, 2023 | 12.25 | 12.63 | 12.16 | 12.45 | 12.45 | 8,626,300 |
Dec 12, 2023 | 11.69 | 12.45 | 11.66 | 12.17 | 12.17 | 6,933,400 |
Dec 11, 2023 | 11.14 | 11.94 | 11.02 | 11.65 | 11.65 | 9,373,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |