Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 8.92 | 9.33 | 8.80 | 9.13 | 9.13 | 142,400 |
May 30, 2024 | 8.48 | 9.09 | 8.39 | 8.79 | 8.79 | 326,700 |
May 29, 2024 | 8.87 | 9.23 | 8.37 | 8.46 | 8.46 | 183,300 |
May 28, 2024 | 9.50 | 9.70 | 9.08 | 9.09 | 9.09 | 87,600 |
May 24, 2024 | 9.55 | 9.55 | 9.22 | 9.35 | 9.35 | 53,200 |
May 23, 2024 | 9.76 | 9.89 | 9.26 | 9.45 | 9.45 | 63,700 |
May 22, 2024 | 9.99 | 10.04 | 9.72 | 9.77 | 9.77 | 109,500 |
May 21, 2024 | 10.06 | 10.21 | 9.98 | 10.04 | 10.04 | 47,500 |
May 20, 2024 | 10.24 | 10.36 | 10.04 | 10.10 | 10.10 | 59,800 |
May 17, 2024 | 10.23 | 10.47 | 10.15 | 10.27 | 10.27 | 91,800 |
May 16, 2024 | 10.19 | 10.25 | 9.97 | 10.16 | 10.16 | 106,500 |
May 15, 2024 | 10.19 | 10.51 | 10.05 | 10.15 | 10.15 | 127,700 |
May 14, 2024 | 10.44 | 10.73 | 10.06 | 10.07 | 10.07 | 75,100 |
May 13, 2024 | 10.41 | 10.49 | 10.22 | 10.24 | 10.24 | 51,800 |
May 10, 2024 | 10.47 | 10.58 | 10.24 | 10.33 | 10.33 | 73,300 |
May 09, 2024 | 10.47 | 10.62 | 10.36 | 10.44 | 10.44 | 63,100 |
May 08, 2024 | 10.32 | 10.77 | 10.32 | 10.48 | 10.48 | 58,200 |
May 07, 2024 | 10.58 | 10.97 | 10.45 | 10.48 | 10.48 | 89,300 |
May 06, 2024 | 11.00 | 11.13 | 10.66 | 10.69 | 10.69 | 167,200 |
May 03, 2024 | 11.14 | 11.29 | 10.88 | 10.98 | 10.98 | 131,200 |
May 02, 2024 | 10.97 | 11.20 | 10.72 | 10.82 | 10.82 | 184,300 |
May 01, 2024 | 12.07 | 12.07 | 10.31 | 10.97 | 10.97 | 614,100 |
Apr 30, 2024 | 12.16 | 12.47 | 11.93 | 12.25 | 12.25 | 172,200 |
Apr 29, 2024 | 12.06 | 12.40 | 11.39 | 12.28 | 12.28 | 352,100 |
Apr 26, 2024 | 12.22 | 12.37 | 12.05 | 12.05 | 12.05 | 167,600 |
Apr 25, 2024 | 11.85 | 12.53 | 11.83 | 12.23 | 12.23 | 236,100 |
Apr 24, 2024 | 12.70 | 12.97 | 12.13 | 12.27 | 12.27 | 174,000 |
Apr 23, 2024 | 12.50 | 13.16 | 12.50 | 12.97 | 12.97 | 68,400 |
Apr 22, 2024 | 12.75 | 12.75 | 12.21 | 12.44 | 12.44 | 101,200 |
Apr 19, 2024 | 12.13 | 12.68 | 12.13 | 12.68 | 12.68 | 53,800 |
Apr 18, 2024 | 12.42 | 12.50 | 12.21 | 12.22 | 12.22 | 64,600 |
Apr 17, 2024 | 12.31 | 12.49 | 12.26 | 12.33 | 12.33 | 37,800 |
Apr 16, 2024 | 12.30 | 12.49 | 12.21 | 12.33 | 12.33 | 54,200 |
Apr 15, 2024 | 12.98 | 13.19 | 12.40 | 12.50 | 12.50 | 60,000 |
Apr 12, 2024 | 12.51 | 13.27 | 12.50 | 12.87 | 12.87 | 230,800 |
Apr 11, 2024 | 13.00 | 13.18 | 12.54 | 12.66 | 12.66 | 219,600 |
Apr 10, 2024 | 13.82 | 13.92 | 12.76 | 13.04 | 13.04 | 205,100 |
Apr 09, 2024 | 14.34 | 14.58 | 13.81 | 13.94 | 13.94 | 42,600 |
Apr 08, 2024 | 14.08 | 14.41 | 13.86 | 14.34 | 14.34 | 84,900 |
Apr 05, 2024 | 13.99 | 14.07 | 13.85 | 13.85 | 13.85 | 48,800 |
Apr 04, 2024 | 14.33 | 14.33 | 13.76 | 14.01 | 14.01 | 105,500 |
Apr 03, 2024 | 14.09 | 14.36 | 14.09 | 14.22 | 14.22 | 44,600 |
Apr 02, 2024 | 14.32 | 14.40 | 14.03 | 14.22 | 14.22 | 53,600 |
Apr 01, 2024 | 14.50 | 14.84 | 13.21 | 14.61 | 14.61 | 173,400 |
Mar 28, 2024 | 15.12 | 15.33 | 15.01 | 15.05 | 15.05 | 153,400 |
Mar 27, 2024 | 15.34 | 15.41 | 15.10 | 15.21 | 15.21 | 109,900 |
Mar 26, 2024 | 15.21 | 15.45 | 15.08 | 15.30 | 15.30 | 64,900 |
Mar 25, 2024 | 15.03 | 15.29 | 14.97 | 15.10 | 15.10 | 38,600 |
Mar 22, 2024 | 15.28 | 15.35 | 14.74 | 15.07 | 15.07 | 59,500 |
Mar 21, 2024 | 15.14 | 15.27 | 14.64 | 15.27 | 15.27 | 108,200 |
Mar 20, 2024 | 14.52 | 15.33 | 14.49 | 15.09 | 15.09 | 132,100 |
Mar 19, 2024 | 14.55 | 14.96 | 14.55 | 14.81 | 14.81 | 94,000 |
Mar 18, 2024 | 14.68 | 14.94 | 14.42 | 14.59 | 14.59 | 105,400 |
Mar 15, 2024 | 14.63 | 15.03 | 14.38 | 14.76 | 14.76 | 226,600 |
Mar 14, 2024 | 15.23 | 15.35 | 14.64 | 14.68 | 14.68 | 80,800 |
Mar 13, 2024 | 15.36 | 15.57 | 15.11 | 15.37 | 15.37 | 90,200 |
Mar 12, 2024 | 15.10 | 15.44 | 14.87 | 15.39 | 15.39 | 105,800 |
Mar 11, 2024 | 15.10 | 15.53 | 14.47 | 15.12 | 15.12 | 123,900 |
Mar 08, 2024 | 15.47 | 15.49 | 15.05 | 15.30 | 15.30 | 100,800 |
Mar 07, 2024 | 14.96 | 15.27 | 14.96 | 15.12 | 15.12 | 83,800 |
Mar 06, 2024 | 14.43 | 15.08 | 14.38 | 14.96 | 14.96 | 157,000 |
Mar 05, 2024 | 13.99 | 14.62 | 13.90 | 14.59 | 14.59 | 134,700 |
Mar 04, 2024 | 14.29 | 14.35 | 13.93 | 14.04 | 14.04 | 146,200 |
Mar 01, 2024 | 13.89 | 14.33 | 13.63 | 14.23 | 14.23 | 218,000 |
Feb 29, 2024 | 14.16 | 14.23 | 13.51 | 13.95 | 13.95 | 135,300 |
Feb 28, 2024 | 13.67 | 13.97 | 13.67 | 13.77 | 13.77 | 81,300 |
Feb 27, 2024 | 14.13 | 14.36 | 13.61 | 13.81 | 13.81 | 153,500 |
Feb 26, 2024 | 13.88 | 14.26 | 13.88 | 14.05 | 14.05 | 164,200 |
Feb 23, 2024 | 13.70 | 14.27 | 13.70 | 13.98 | 13.98 | 203,500 |
Feb 22, 2024 | 13.70 | 13.86 | 13.40 | 13.77 | 13.77 | 215,800 |
Feb 21, 2024 | 13.80 | 14.05 | 13.68 | 13.77 | 13.77 | 134,100 |
Feb 20, 2024 | 13.30 | 13.96 | 12.73 | 13.92 | 13.92 | 107,200 |
Feb 16, 2024 | 13.62 | 13.82 | 13.16 | 13.54 | 13.54 | 218,300 |
Feb 15, 2024 | 13.19 | 13.86 | 13.04 | 13.85 | 13.85 | 239,300 |
Feb 14, 2024 | 13.00 | 13.22 | 12.91 | 13.15 | 13.15 | 332,500 |
Feb 13, 2024 | 12.50 | 12.89 | 12.50 | 12.75 | 12.75 | 814,400 |
Feb 12, 2024 | 12.68 | 13.25 | 12.68 | 13.09 | 13.09 | 508,900 |
Feb 09, 2024 | 12.61 | 12.67 | 12.45 | 12.58 | 12.58 | 134,500 |
Feb 08, 2024 | 12.38 | 12.97 | 12.38 | 12.53 | 12.53 | 358,100 |
Feb 07, 2024 | 12.91 | 12.97 | 12.49 | 12.53 | 12.53 | 441,700 |
Feb 06, 2024 | 12.95 | 13.16 | 12.65 | 12.87 | 12.87 | 490,600 |
Feb 05, 2024 | 13.11 | 13.24 | 12.90 | 12.95 | 12.95 | 304,900 |
Feb 02, 2024 | 13.12 | 13.56 | 13.12 | 13.27 | 13.27 | 237,000 |
Feb 01, 2024 | 13.82 | 14.08 | 13.32 | 13.45 | 13.45 | 284,300 |
Jan 31, 2024 | 14.35 | 14.56 | 13.75 | 13.76 | 13.76 | 311,000 |
Jan 30, 2024 | 14.92 | 15.23 | 14.41 | 14.60 | 14.60 | 700,800 |
Jan 29, 2024 | 15.15 | 15.34 | 14.83 | 14.99 | 14.99 | 867,800 |
Jan 26, 2024 | 15.28 | 15.48 | 14.98 | 15.02 | 15.02 | 297,300 |
Jan 25, 2024 | 15.70 | 15.80 | 14.85 | 15.10 | 15.10 | 365,600 |
Jan 24, 2024 | 15.50 | 15.75 | 15.08 | 15.58 | 15.58 | 280,900 |
Jan 23, 2024 | 15.15 | 15.61 | 14.92 | 15.28 | 15.28 | 770,500 |
Jan 22, 2024 | 15.00 | 15.21 | 14.56 | 15.14 | 15.14 | 641,700 |
Jan 19, 2024 | 14.82 | 15.10 | 14.45 | 14.95 | 14.95 | 351,600 |
Jan 18, 2024 | 14.79 | 15.06 | 14.42 | 14.59 | 14.59 | 538,100 |
Jan 17, 2024 | 15.22 | 15.27 | 14.31 | 14.62 | 14.62 | 887,400 |
Jan 16, 2024 | 13.66 | 15.82 | 13.65 | 14.87 | 14.87 | 5,537,600 |
Jan 12, 2024 | 10.86 | 11.35 | 10.67 | 10.77 | 10.77 | 195,700 |
Jan 11, 2024 | 10.57 | 10.85 | 10.15 | 10.81 | 10.81 | 203,100 |
Jan 10, 2024 | 10.40 | 10.57 | 10.28 | 10.52 | 10.52 | 200,100 |
Jan 09, 2024 | 10.26 | 10.54 | 10.06 | 10.36 | 10.36 | 146,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |