Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 8.99 | 9.48 | 8.95 | 9.42 | 9.42 | 634,800 |
Jun 07, 2024 | 9.51 | 9.51 | 8.99 | 9.05 | 9.05 | 871,600 |
Jun 06, 2024 | 8.90 | 9.85 | 8.79 | 9.67 | 9.67 | 1,539,000 |
Jun 05, 2024 | 8.76 | 9.10 | 8.71 | 8.97 | 8.97 | 1,166,300 |
Jun 04, 2024 | 8.58 | 8.75 | 8.53 | 8.70 | 8.70 | 299,600 |
Jun 03, 2024 | 8.68 | 8.79 | 8.54 | 8.67 | 8.67 | 751,000 |
May 31, 2024 | 9.05 | 9.05 | 8.58 | 8.66 | 8.66 | 758,500 |
May 30, 2024 | 9.47 | 9.69 | 8.97 | 9.02 | 9.02 | 966,900 |
May 29, 2024 | 8.91 | 9.11 | 8.78 | 8.82 | 8.82 | 762,100 |
May 28, 2024 | 9.15 | 9.34 | 9.02 | 9.14 | 9.14 | 452,200 |
May 24, 2024 | 9.04 | 9.19 | 8.93 | 9.06 | 9.06 | 357,300 |
May 23, 2024 | 9.15 | 9.19 | 8.90 | 9.04 | 9.04 | 531,000 |
May 22, 2024 | 9.23 | 9.28 | 9.06 | 9.11 | 9.11 | 371,700 |
May 21, 2024 | 9.54 | 9.59 | 9.26 | 9.26 | 9.26 | 296,100 |
May 20, 2024 | 9.78 | 9.90 | 9.58 | 9.60 | 9.60 | 400,300 |
May 17, 2024 | 9.75 | 9.80 | 9.65 | 9.78 | 9.78 | 310,500 |
May 16, 2024 | 9.62 | 9.79 | 9.60 | 9.70 | 9.70 | 457,000 |
May 15, 2024 | 9.94 | 9.96 | 9.64 | 9.71 | 9.71 | 283,100 |
May 14, 2024 | 9.70 | 9.98 | 9.56 | 9.76 | 9.76 | 893,000 |
May 13, 2024 | 9.55 | 9.83 | 9.48 | 9.54 | 9.54 | 840,900 |
May 10, 2024 | 9.47 | 9.50 | 9.20 | 9.47 | 9.47 | 400,000 |
May 09, 2024 | 9.23 | 9.57 | 9.18 | 9.47 | 9.47 | 500,200 |
May 08, 2024 | 9.56 | 9.64 | 9.18 | 9.23 | 9.23 | 505,600 |
May 07, 2024 | 9.82 | 9.90 | 9.64 | 9.64 | 9.64 | 231,900 |
May 06, 2024 | 9.78 | 9.98 | 9.66 | 9.84 | 9.84 | 240,500 |
May 03, 2024 | 9.84 | 10.05 | 9.66 | 9.72 | 9.72 | 327,000 |
May 02, 2024 | 9.84 | 9.88 | 9.63 | 9.65 | 9.65 | 206,300 |
May 01, 2024 | 9.72 | 9.94 | 9.56 | 9.69 | 9.69 | 169,100 |
Apr 30, 2024 | 9.82 | 10.08 | 9.71 | 9.72 | 9.72 | 418,700 |
Apr 29, 2024 | 10.10 | 10.26 | 9.97 | 10.02 | 10.02 | 311,300 |
Apr 26, 2024 | 9.83 | 10.14 | 9.62 | 10.02 | 10.02 | 466,500 |
Apr 25, 2024 | 9.83 | 9.85 | 9.57 | 9.76 | 9.76 | 483,700 |
Apr 24, 2024 | 9.86 | 9.95 | 9.81 | 9.87 | 9.87 | 381,100 |
Apr 23, 2024 | 9.77 | 10.10 | 9.77 | 9.89 | 9.89 | 262,000 |
Apr 22, 2024 | 10.00 | 10.02 | 9.76 | 9.83 | 9.83 | 324,800 |
Apr 19, 2024 | 9.94 | 10.10 | 9.87 | 10.03 | 10.03 | 521,700 |
Apr 18, 2024 | 9.75 | 10.02 | 9.67 | 9.93 | 9.93 | 897,200 |
Apr 17, 2024 | 10.00 | 10.00 | 9.74 | 9.79 | 9.79 | 479,700 |
Apr 16, 2024 | 9.63 | 9.96 | 9.43 | 9.95 | 9.95 | 892,400 |
Apr 15, 2024 | 10.20 | 10.28 | 9.60 | 9.67 | 9.67 | 928,700 |
Apr 12, 2024 | 10.34 | 10.40 | 10.07 | 10.09 | 10.09 | 409,100 |
Apr 11, 2024 | 10.61 | 10.67 | 10.35 | 10.44 | 10.44 | 846,500 |
Apr 10, 2024 | 10.90 | 10.95 | 10.56 | 10.64 | 10.64 | 518,700 |
Apr 09, 2024 | 10.81 | 11.44 | 10.78 | 11.30 | 11.30 | 344,800 |
Apr 08, 2024 | 10.92 | 11.00 | 10.80 | 10.84 | 10.84 | 171,600 |
Apr 05, 2024 | 10.83 | 11.02 | 10.80 | 10.81 | 10.81 | 280,900 |
Apr 04, 2024 | 11.32 | 11.37 | 10.93 | 10.95 | 10.95 | 209,900 |
Apr 03, 2024 | 11.21 | 11.45 | 11.11 | 11.24 | 11.24 | 492,100 |
Apr 02, 2024 | 11.25 | 11.29 | 11.11 | 11.21 | 11.21 | 191,500 |
Apr 01, 2024 | 11.56 | 11.61 | 11.32 | 11.37 | 11.37 | 519,100 |
Mar 28, 2024 | 11.79 | 11.90 | 11.55 | 11.62 | 11.62 | 170,200 |
Mar 27, 2024 | 11.51 | 11.85 | 11.44 | 11.84 | 11.84 | 154,500 |
Mar 26, 2024 | 11.95 | 11.95 | 11.48 | 11.49 | 11.49 | 213,600 |
Mar 25, 2024 | 11.56 | 11.90 | 11.40 | 11.83 | 11.83 | 256,300 |
Mar 22, 2024 | 11.97 | 11.97 | 11.51 | 11.55 | 11.55 | 185,100 |
Mar 21, 2024 | 11.65 | 12.07 | 11.64 | 11.86 | 11.86 | 316,400 |
Mar 20, 2024 | 11.50 | 11.76 | 11.31 | 11.51 | 11.51 | 549,900 |
Mar 19, 2024 | 11.35 | 11.59 | 11.32 | 11.47 | 11.47 | 183,100 |
Mar 18, 2024 | 11.87 | 11.91 | 11.43 | 11.47 | 11.47 | 278,600 |
Mar 15, 2024 | 11.61 | 12.01 | 11.61 | 11.90 | 11.90 | 817,600 |
Mar 14, 2024 | 12.08 | 12.22 | 11.65 | 11.74 | 11.74 | 404,600 |
Mar 13, 2024 | 12.39 | 12.67 | 11.99 | 12.06 | 12.06 | 265,200 |
Mar 12, 2024 | 12.57 | 12.57 | 12.34 | 12.51 | 12.51 | 283,300 |
Mar 11, 2024 | 12.24 | 12.70 | 12.24 | 12.58 | 12.58 | 257,500 |
Mar 08, 2024 | 12.43 | 12.73 | 12.30 | 12.43 | 12.43 | 381,100 |
Mar 07, 2024 | 11.69 | 12.70 | 11.68 | 12.52 | 12.52 | 684,700 |
Mar 06, 2024 | 11.76 | 11.93 | 11.53 | 11.60 | 11.60 | 392,700 |
Mar 05, 2024 | 11.84 | 12.01 | 11.69 | 11.69 | 11.69 | 283,800 |
Mar 04, 2024 | 12.07 | 12.31 | 11.80 | 11.85 | 11.85 | 451,500 |
Mar 01, 2024 | 12.41 | 12.68 | 12.33 | 12.34 | 12.34 | 204,800 |
Feb 29, 2024 | 12.57 | 12.64 | 12.33 | 12.35 | 12.35 | 275,900 |
Feb 28, 2024 | 12.45 | 12.68 | 12.15 | 12.40 | 12.40 | 530,900 |
Feb 27, 2024 | 12.95 | 13.12 | 12.85 | 12.90 | 12.90 | 189,700 |
Feb 26, 2024 | 12.51 | 12.92 | 12.51 | 12.85 | 12.85 | 238,700 |
Feb 23, 2024 | 12.60 | 12.79 | 12.41 | 12.64 | 12.64 | 254,700 |
Feb 22, 2024 | 12.56 | 12.69 | 12.31 | 12.65 | 12.65 | 366,100 |
Feb 21, 2024 | 12.52 | 12.66 | 12.38 | 12.47 | 12.47 | 426,300 |
Feb 20, 2024 | 13.10 | 13.12 | 12.63 | 12.66 | 12.66 | 539,500 |
Feb 16, 2024 | 13.71 | 13.85 | 13.31 | 13.31 | 13.31 | 299,100 |
Feb 15, 2024 | 13.69 | 13.98 | 13.40 | 13.94 | 13.94 | 443,000 |
Feb 14, 2024 | 12.60 | 13.67 | 12.60 | 13.65 | 13.65 | 432,800 |
Feb 13, 2024 | 12.60 | 12.72 | 12.36 | 12.39 | 12.39 | 497,700 |
Feb 12, 2024 | 12.97 | 13.11 | 12.68 | 12.68 | 12.68 | 479,500 |
Feb 09, 2024 | 13.48 | 13.57 | 12.73 | 12.97 | 12.97 | 331,200 |
Feb 08, 2024 | 13.08 | 13.49 | 13.08 | 13.40 | 13.40 | 247,100 |
Feb 07, 2024 | 13.21 | 13.23 | 12.64 | 13.15 | 13.15 | 518,900 |
Feb 06, 2024 | 13.16 | 13.39 | 13.08 | 13.23 | 13.23 | 230,400 |
Feb 05, 2024 | 13.10 | 13.20 | 12.74 | 13.13 | 13.13 | 295,400 |
Feb 02, 2024 | 13.23 | 13.40 | 12.81 | 13.36 | 13.36 | 359,800 |
Feb 01, 2024 | 13.38 | 13.45 | 13.20 | 13.37 | 13.37 | 293,500 |
Jan 31, 2024 | 13.31 | 13.57 | 13.19 | 13.22 | 13.22 | 252,600 |
Jan 30, 2024 | 13.83 | 13.90 | 13.31 | 13.37 | 13.37 | 266,400 |
Jan 29, 2024 | 13.32 | 14.01 | 13.27 | 13.92 | 13.92 | 485,200 |
Jan 26, 2024 | 13.17 | 13.46 | 13.12 | 13.33 | 13.33 | 427,300 |
Jan 25, 2024 | 13.09 | 13.20 | 12.80 | 13.05 | 13.05 | 336,700 |
Jan 24, 2024 | 13.61 | 13.68 | 13.01 | 13.05 | 13.05 | 419,800 |
Jan 23, 2024 | 14.06 | 14.22 | 13.53 | 13.53 | 13.53 | 283,800 |
Jan 22, 2024 | 13.51 | 14.01 | 13.51 | 13.95 | 13.95 | 365,300 |
Jan 19, 2024 | 13.44 | 13.51 | 13.17 | 13.43 | 13.43 | 394,200 |
Jan 18, 2024 | 13.31 | 13.71 | 13.16 | 13.33 | 13.33 | 375,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |