Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 10.85 | 11.07 | 10.83 | 10.86 | 10.86 | 257,988 |
May 20, 2024 | 10.85 | 11.02 | 10.72 | 10.90 | 10.90 | 1,893,400 |
May 17, 2024 | 11.00 | 11.07 | 10.72 | 10.89 | 10.89 | 1,309,200 |
May 16, 2024 | 11.22 | 11.42 | 11.01 | 11.08 | 11.08 | 926,000 |
May 15, 2024 | 11.37 | 11.40 | 11.01 | 11.21 | 11.21 | 1,447,700 |
May 14, 2024 | 11.01 | 11.37 | 10.89 | 11.27 | 11.27 | 3,028,700 |
May 13, 2024 | 10.84 | 11.67 | 10.80 | 10.87 | 10.87 | 2,616,700 |
May 10, 2024 | 10.60 | 10.86 | 10.56 | 10.63 | 10.63 | 1,422,200 |
May 09, 2024 | 10.48 | 10.72 | 10.24 | 10.58 | 10.58 | 1,830,100 |
May 08, 2024 | 9.90 | 10.35 | 9.82 | 10.31 | 10.31 | 3,083,000 |
May 07, 2024 | 9.73 | 10.07 | 9.62 | 10.06 | 10.06 | 1,542,300 |
May 06, 2024 | 9.67 | 10.07 | 9.52 | 9.72 | 9.72 | 2,689,500 |
May 03, 2024 | 9.65 | 9.84 | 9.16 | 9.58 | 9.58 | 3,175,100 |
May 02, 2024 | 9.56 | 10.17 | 9.15 | 9.38 | 9.38 | 4,363,400 |
May 01, 2024 | 8.56 | 8.90 | 8.50 | 8.68 | 8.68 | 2,314,300 |
Apr 30, 2024 | 8.73 | 8.93 | 8.63 | 8.65 | 8.65 | 1,505,100 |
Apr 29, 2024 | 8.88 | 9.11 | 8.71 | 8.88 | 8.88 | 1,671,000 |
Apr 26, 2024 | 8.80 | 9.10 | 8.68 | 8.81 | 8.81 | 914,400 |
Apr 25, 2024 | 9.12 | 9.16 | 8.76 | 8.88 | 8.88 | 1,150,400 |
Apr 24, 2024 | 9.17 | 9.27 | 9.00 | 9.20 | 9.20 | 1,084,300 |
Apr 23, 2024 | 9.08 | 9.40 | 9.06 | 9.24 | 9.24 | 1,245,400 |
Apr 22, 2024 | 8.89 | 9.22 | 8.87 | 9.09 | 9.09 | 2,794,000 |
Apr 19, 2024 | 8.55 | 8.93 | 8.55 | 8.84 | 8.84 | 1,494,900 |
Apr 18, 2024 | 8.24 | 8.70 | 8.24 | 8.59 | 8.59 | 2,836,800 |
Apr 17, 2024 | 8.32 | 8.40 | 8.20 | 8.23 | 8.23 | 3,378,700 |
Apr 16, 2024 | 8.25 | 8.27 | 8.01 | 8.21 | 8.21 | 1,487,300 |
Apr 15, 2024 | 8.09 | 8.43 | 8.09 | 8.30 | 8.30 | 1,547,800 |
Apr 12, 2024 | 8.21 | 8.31 | 8.03 | 8.10 | 8.10 | 1,704,800 |
Apr 11, 2024 | 8.70 | 8.83 | 8.29 | 8.30 | 8.30 | 2,375,600 |
Apr 10, 2024 | 8.55 | 8.62 | 8.16 | 8.60 | 8.60 | 3,224,700 |
Apr 09, 2024 | 8.07 | 8.85 | 7.95 | 8.85 | 8.85 | 2,938,700 |
Apr 08, 2024 | 7.90 | 8.27 | 7.87 | 8.09 | 8.09 | 2,559,100 |
Apr 05, 2024 | 7.61 | 7.94 | 7.13 | 7.86 | 7.86 | 5,710,200 |
Apr 04, 2024 | 8.19 | 8.52 | 7.47 | 7.65 | 7.65 | 6,734,400 |
Apr 03, 2024 | 8.22 | 8.58 | 8.01 | 8.14 | 8.14 | 4,947,000 |
Apr 02, 2024 | 9.05 | 9.10 | 8.18 | 8.35 | 8.35 | 3,736,500 |
Apr 01, 2024 | 10.18 | 10.34 | 9.10 | 9.11 | 9.11 | 4,262,700 |
Mar 28, 2024 | 9.76 | 10.25 | 9.72 | 10.05 | 10.05 | 1,982,200 |
Mar 27, 2024 | 9.40 | 9.54 | 9.32 | 9.47 | 9.47 | 1,366,000 |
Mar 26, 2024 | 9.40 | 9.54 | 9.26 | 9.29 | 9.29 | 862,000 |
Mar 25, 2024 | 9.21 | 9.68 | 9.18 | 9.33 | 9.33 | 1,941,600 |
Mar 22, 2024 | 9.10 | 9.53 | 9.00 | 9.06 | 9.06 | 1,629,700 |
Mar 21, 2024 | 8.70 | 9.23 | 8.70 | 9.11 | 9.11 | 1,858,900 |
Mar 20, 2024 | 8.94 | 9.28 | 8.64 | 8.90 | 8.90 | 2,703,300 |
Mar 19, 2024 | 8.91 | 9.19 | 8.69 | 8.70 | 8.70 | 2,427,500 |
Mar 18, 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
Mar 15, 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
Mar 14, 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
Mar 13, 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
Mar 12, 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
Mar 11, 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
Mar 08, 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
Mar 07, 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
Mar 06, 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
Mar 05, 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
Mar 04, 2024 | 8.71 | 8.78 | 8.38 | 8.41 | 8.41 | 1,266,700 |
Mar 01, 2024 | 8.84 | 8.84 | 8.59 | 8.75 | 8.75 | 1,726,400 |
Feb 29, 2024 | 8.75 | 9.03 | 8.75 | 8.83 | 8.83 | 1,692,300 |
Feb 28, 2024 | 8.60 | 8.80 | 8.60 | 8.69 | 8.69 | 1,131,000 |
Feb 27, 2024 | 8.80 | 8.93 | 8.61 | 8.76 | 8.76 | 1,149,600 |
Feb 26, 2024 | 8.73 | 8.95 | 8.49 | 8.69 | 8.69 | 1,466,100 |
Feb 23, 2024 | 8.49 | 8.80 | 8.49 | 8.67 | 8.67 | 1,895,200 |
Feb 22, 2024 | 8.53 | 8.74 | 8.35 | 8.50 | 8.50 | 2,319,800 |
Feb 21, 2024 | 8.21 | 8.39 | 8.10 | 8.38 | 8.38 | 2,986,100 |
Feb 20, 2024 | 8.13 | 8.65 | 7.99 | 8.26 | 8.26 | 6,009,500 |
Feb 16, 2024 | 8.07 | 8.32 | 7.82 | 8.07 | 8.07 | 7,180,300 |
Feb 15, 2024 | 9.05 | 9.15 | 6.68 | 8.03 | 8.03 | 21,484,000 |
Feb 14, 2024 | 11.94 | 12.09 | 11.57 | 11.75 | 11.75 | 1,823,200 |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 11.80 | 1,978,800 |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 12.59 | 1,598,100 |
Feb 09, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 12.07 | 1,361,300 |
Feb 08, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 12.36 | 3,639,500 |
Feb 07, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 11.63 | 884,600 |
Feb 06, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 11.54 | 1,039,400 |
Feb 05, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 11.29 | 1,413,800 |
Feb 02, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 11.78 | 1,669,000 |
Feb 01, 2024 | 12.23 | 12.52 | 12.07 | 12.45 | 12.45 | 957,800 |
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 12.05 | 1,412,400 |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 12.16 | 600,900 |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 12.48 | 635,300 |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 12.43 | 603,800 |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 12.57 | 803,700 |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 12.10 | 654,600 |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 12.33 | 709,200 |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 12.28 | 963,500 |
Jan 19, 2024 | 12.46 | 12.69 | 11.89 | 12.41 | 12.41 | 1,211,700 |
Jan 18, 2024 | 12.35 | 12.50 | 11.98 | 12.45 | 12.45 | 1,324,100 |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 12.33 | 1,393,800 |
Jan 16, 2024 | 13.21 | 13.30 | 12.49 | 12.52 | 12.52 | 1,597,200 |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 13.39 | 839,300 |
Jan 11, 2024 | 13.60 | 13.63 | 13.17 | 13.35 | 13.35 | 743,100 |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 13.64 | 1,037,300 |
Jan 09, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 13.17 | 1,160,300 |
Jan 08, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 13.69 | 1,265,300 |
Jan 05, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 12.78 | 1,739,200 |
Jan 04, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | 2,422,500 |
Jan 03, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | 1,738,400 |
Jan 02, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | 735,900 |
Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | 702,900 |
Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 15.40 | 664,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |