Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.88 | 12.07 | 11.78 | 11.81 | 11.81 | 6,110,083 |
May 02, 2024 | 11.36 | 11.59 | 10.80 | 11.56 | 11.56 | 11,882,679 |
May 01, 2024 | 11.86 | 12.00 | 10.98 | 11.36 | 11.36 | 10,768,748 |
Apr 30, 2024 | 11.90 | 11.96 | 11.48 | 11.86 | 11.86 | 8,222,413 |
Apr 29, 2024 | 12.20 | 12.38 | 11.87 | 11.90 | 11.90 | 7,216,431 |
Apr 28, 2024 | 11.93 | 12.22 | 11.63 | 12.20 | 12.20 | 8,785,832 |
Apr 27, 2024 | 12.31 | 12.36 | 11.80 | 11.93 | 11.93 | 8,901,033 |
Apr 26, 2024 | 12.26 | 12.54 | 11.82 | 12.31 | 12.31 | 10,504,001 |
Apr 25, 2024 | 12.85 | 13.19 | 12.13 | 12.26 | 12.26 | 9,929,634 |
Apr 24, 2024 | 12.89 | 13.10 | 12.70 | 12.85 | 12.85 | 8,454,810 |
Apr 23, 2024 | 12.59 | 13.01 | 12.50 | 12.89 | 12.89 | 8,364,325 |
Apr 22, 2024 | 12.90 | 12.90 | 12.38 | 12.59 | 12.59 | 7,672,487 |
Apr 21, 2024 | 11.95 | 12.96 | 11.83 | 12.90 | 12.90 | 9,302,362 |
Apr 20, 2024 | 11.82 | 12.20 | 10.98 | 11.95 | 11.95 | 9,615,841 |
Apr 19, 2024 | 11.48 | 11.93 | 11.28 | 11.82 | 11.82 | 8,178,255 |
Apr 18, 2024 | 11.71 | 11.86 | 11.12 | 11.48 | 11.48 | 8,816,104 |
Apr 17, 2024 | 11.87 | 11.98 | 11.38 | 11.71 | 11.71 | 11,096,112 |
Apr 16, 2024 | 12.11 | 12.59 | 11.30 | 11.87 | 11.87 | 12,649,469 |
Apr 15, 2024 | 11.30 | 12.31 | 10.87 | 12.11 | 12.11 | 15,180,777 |
Apr 14, 2024 | 12.19 | 12.50 | 9.99 | 11.30 | 11.30 | 25,875,474 |
Apr 13, 2024 | 15.43 | 15.62 | 10.59 | 12.19 | 12.19 | 34,399,364 |
Apr 12, 2024 | 15.78 | 15.97 | 15.33 | 15.43 | 15.43 | 12,251,807 |
Apr 11, 2024 | 15.82 | 15.93 | 14.93 | 15.78 | 15.78 | 16,894,445 |
Apr 10, 2024 | 16.61 | 16.94 | 15.38 | 15.81 | 15.81 | 18,642,174 |
Apr 09, 2024 | 17.73 | 17.74 | 16.04 | 16.61 | 16.61 | 30,327,860 |
Apr 08, 2024 | 17.36 | 17.78 | 17.28 | 17.73 | 17.73 | 9,921,975 |
Apr 07, 2024 | 17.10 | 17.59 | 16.97 | 17.36 | 17.36 | 9,387,324 |
Apr 06, 2024 | 17.65 | 17.65 | 16.48 | 17.10 | 17.10 | 13,026,000 |
Apr 05, 2024 | 17.26 | 17.95 | 16.81 | 17.65 | 17.65 | 13,192,915 |
Apr 04, 2024 | 17.28 | 18.02 | 16.72 | 17.26 | 17.26 | 13,969,027 |
Apr 03, 2024 | 19.20 | 19.24 | 17.11 | 17.28 | 17.28 | 18,903,140 |
Apr 02, 2024 | 20.09 | 20.96 | 18.59 | 19.20 | 19.20 | 26,097,401 |
Apr 01, 2024 | 19.55 | 20.51 | 19.42 | 20.09 | 20.09 | 17,484,918 |
Mar 31, 2024 | 20.08 | 20.84 | 19.32 | 19.55 | 19.55 | 23,076,788 |
Mar 30, 2024 | 18.63 | 20.54 | 18.54 | 20.08 | 20.08 | 32,178,038 |
Mar 29, 2024 | 19.09 | 19.53 | 18.47 | 18.63 | 18.63 | 15,608,720 |
Mar 28, 2024 | 19.47 | 19.62 | 18.46 | 19.09 | 19.09 | 16,027,738 |
Mar 27, 2024 | 19.63 | 20.08 | 18.82 | 19.46 | 19.46 | 17,604,327 |
Mar 26, 2024 | 18.78 | 19.94 | 18.73 | 19.63 | 19.63 | 14,819,020 |
Mar 25, 2024 | 18.16 | 18.99 | 18.02 | 18.79 | 18.79 | 10,503,546 |
Mar 24, 2024 | 18.03 | 18.83 | 17.91 | 18.16 | 18.16 | 11,893,289 |
Mar 23, 2024 | 18.79 | 19.34 | 17.51 | 18.03 | 18.03 | 17,316,539 |
Mar 22, 2024 | 18.68 | 18.99 | 18.08 | 18.79 | 18.79 | 14,408,685 |
Mar 21, 2024 | 16.74 | 18.68 | 16.15 | 18.68 | 18.68 | 19,488,490 |
Mar 20, 2024 | 18.65 | 18.92 | 16.31 | 16.74 | 16.74 | 23,496,768 |
Mar 19, 2024 | 20.72 | 20.95 | 18.34 | 18.65 | 18.65 | 19,560,300 |
Mar 18, 2024 | 19.13 | 21.34 | 18.33 | 20.72 | 20.72 | 20,560,737 |
Mar 17, 2024 | 21.97 | 22.92 | 18.81 | 19.13 | 19.13 | 28,828,869 |
Mar 16, 2024 | 23.18 | 23.37 | 20.54 | 21.97 | 21.97 | 38,727,416 |
Mar 15, 2024 | 23.29 | 23.60 | 21.84 | 23.18 | 23.18 | 31,192,286 |
Mar 14, 2024 | 20.90 | 25.00 | 20.61 | 23.29 | 23.29 | 69,984,473 |
Mar 13, 2024 | 18.28 | 20.93 | 17.73 | 20.90 | 20.90 | 38,984,751 |
Mar 12, 2024 | 17.03 | 18.49 | 16.15 | 18.28 | 18.28 | 26,796,203 |
Mar 11, 2024 | 17.49 | 17.59 | 16.45 | 17.03 | 17.03 | 17,351,115 |
Mar 10, 2024 | 17.98 | 18.54 | 17.38 | 17.49 | 17.49 | 26,176,254 |
Mar 09, 2024 | 16.72 | 18.31 | 15.53 | 17.98 | 17.98 | 30,399,949 |
Mar 08, 2024 | 16.05 | 16.75 | 15.88 | 16.72 | 16.72 | 20,509,524 |
Mar 07, 2024 | 15.08 | 16.10 | 14.44 | 16.05 | 16.05 | 20,804,088 |
Mar 06, 2024 | 16.49 | 17.07 | 13.54 | 15.08 | 15.08 | 32,002,893 |
Mar 05, 2024 | 16.45 | 17.21 | 15.81 | 16.49 | 16.49 | 22,039,952 |
Mar 04, 2024 | 16.89 | 17.39 | 15.23 | 16.45 | 16.45 | 23,182,888 |
Mar 03, 2024 | 16.02 | 16.91 | 15.79 | 16.89 | 16.89 | 19,654,696 |
Mar 02, 2024 | 15.28 | 16.07 | 15.28 | 16.02 | 16.02 | 16,073,952 |
Mar 01, 2024 | 15.48 | 16.37 | 14.83 | 15.28 | 15.28 | 25,689,266 |
Feb 29, 2024 | 15.13 | 15.71 | 13.71 | 15.48 | 15.48 | 26,291,868 |
Feb 28, 2024 | 14.59 | 15.21 | 14.19 | 15.13 | 15.13 | 20,372,810 |
Feb 27, 2024 | 14.02 | 14.63 | 13.77 | 14.58 | 14.58 | 13,691,365 |
Feb 26, 2024 | 13.73 | 14.45 | 13.68 | 14.02 | 14.02 | 14,295,139 |
Feb 25, 2024 | 13.71 | 13.97 | 13.35 | 13.73 | 13.73 | 12,185,472 |
Feb 24, 2024 | 13.76 | 14.14 | 13.40 | 13.71 | 13.71 | 17,226,513 |
Feb 23, 2024 | 13.55 | 14.83 | 13.19 | 13.75 | 13.75 | 28,966,187 |
Feb 22, 2024 | 13.71 | 13.91 | 13.05 | 13.55 | 13.55 | 16,626,185 |
Feb 21, 2024 | 14.66 | 14.99 | 13.31 | 13.71 | 13.71 | 25,953,333 |
Feb 20, 2024 | 15.11 | 15.99 | 14.36 | 14.66 | 14.66 | 38,167,431 |
Feb 19, 2024 | 16.54 | 18.66 | 14.67 | 15.12 | 15.12 | 113,589,580 |
Feb 18, 2024 | 11.47 | 16.91 | 11.30 | 16.54 | 16.54 | 151,799,215 |
Feb 17, 2024 | 11.42 | 11.97 | 11.27 | 11.47 | 11.47 | 15,971,214 |
Feb 16, 2024 | 11.08 | 11.51 | 11.08 | 11.42 | 11.42 | 10,822,527 |
Feb 15, 2024 | 10.73 | 11.13 | 10.62 | 11.08 | 11.08 | 9,758,604 |
Feb 14, 2024 | 10.82 | 10.88 | 10.42 | 10.73 | 10.73 | 9,840,706 |
Feb 13, 2024 | 10.59 | 10.87 | 10.25 | 10.82 | 10.82 | 11,600,470 |
Feb 12, 2024 | 10.80 | 10.91 | 10.56 | 10.59 | 10.59 | 7,747,102 |
Feb 11, 2024 | 10.86 | 10.97 | 10.56 | 10.80 | 10.80 | 8,688,789 |
Feb 10, 2024 | 11.13 | 11.38 | 10.73 | 10.86 | 10.86 | 11,873,177 |
Feb 09, 2024 | 11.33 | 11.45 | 11.07 | 11.13 | 11.13 | 8,896,069 |
Feb 08, 2024 | 11.04 | 11.51 | 11.00 | 11.33 | 11.33 | 9,857,100 |
Feb 07, 2024 | 10.56 | 11.77 | 10.50 | 11.04 | 11.04 | 17,495,171 |
Feb 06, 2024 | 10.44 | 10.76 | 10.31 | 10.56 | 10.56 | 6,194,620 |
Feb 05, 2024 | 10.69 | 10.69 | 10.39 | 10.44 | 10.44 | 5,353,363 |
Feb 04, 2024 | 10.74 | 10.81 | 10.57 | 10.69 | 10.69 | 5,328,437 |
Feb 03, 2024 | 10.70 | 10.81 | 10.49 | 10.73 | 10.73 | 6,392,888 |
Feb 02, 2024 | 10.48 | 10.72 | 10.36 | 10.69 | 10.69 | 7,462,304 |
Feb 01, 2024 | 10.65 | 10.98 | 10.39 | 10.48 | 10.48 | 8,121,833 |
Jan 31, 2024 | 10.85 | 11.01 | 10.61 | 10.65 | 10.65 | 6,840,515 |
Jan 30, 2024 | 10.63 | 10.89 | 10.49 | 10.85 | 10.85 | 6,761,645 |
Jan 29, 2024 | 10.90 | 11.07 | 10.51 | 10.63 | 10.63 | 6,459,666 |
Jan 28, 2024 | 10.81 | 10.96 | 10.67 | 10.90 | 10.90 | 6,959,325 |
Jan 27, 2024 | 10.35 | 10.84 | 10.20 | 10.81 | 10.81 | 8,882,507 |
Jan 26, 2024 | 10.41 | 10.44 | 10.11 | 10.35 | 10.35 | 6,377,932 |
Jan 25, 2024 | 10.26 | 10.49 | 10.10 | 10.41 | 10.41 | 8,749,324 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |