Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 5.58 | 5.58 | 5.17 | 5.21 | 5.21 | 648,500 |
Jun 24, 2024 | 5.30 | 5.83 | 5.29 | 5.55 | 5.55 | 1,371,800 |
Jun 21, 2024 | 5.15 | 5.50 | 5.08 | 5.26 | 5.26 | 6,842,300 |
Jun 20, 2024 | 4.86 | 5.21 | 4.69 | 5.19 | 5.19 | 1,623,200 |
Jun 18, 2024 | 5.07 | 5.08 | 4.74 | 4.85 | 4.85 | 1,549,700 |
Jun 17, 2024 | 5.61 | 5.61 | 4.67 | 5.09 | 5.09 | 2,134,600 |
Jun 14, 2024 | 5.70 | 6.10 | 5.57 | 5.64 | 5.64 | 2,267,900 |
Jun 13, 2024 | 4.95 | 6.09 | 4.89 | 5.81 | 5.81 | 5,410,500 |
Jun 12, 2024 | 4.59 | 4.85 | 4.43 | 4.63 | 4.63 | 2,269,500 |
Jun 11, 2024 | 4.19 | 4.62 | 4.08 | 4.43 | 4.43 | 2,642,800 |
Jun 10, 2024 | 4.20 | 4.52 | 3.83 | 4.31 | 4.31 | 5,331,900 |
Jun 07, 2024 | 3.88 | 4.35 | 3.61 | 4.14 | 4.14 | 11,882,800 |
Jun 06, 2024 | 11.80 | 11.86 | 11.20 | 11.27 | 11.27 | 1,196,200 |
Jun 05, 2024 | 11.06 | 11.94 | 10.67 | 11.84 | 11.84 | 687,000 |
Jun 04, 2024 | 10.88 | 11.09 | 10.54 | 10.95 | 10.95 | 681,200 |
Jun 03, 2024 | 10.85 | 11.34 | 10.61 | 10.95 | 10.95 | 862,900 |
May 31, 2024 | 10.64 | 10.83 | 10.38 | 10.52 | 10.52 | 852,500 |
May 30, 2024 | 10.96 | 11.18 | 10.15 | 10.46 | 10.46 | 1,003,400 |
May 29, 2024 | 11.34 | 11.60 | 10.60 | 10.89 | 10.89 | 1,093,500 |
May 28, 2024 | 11.27 | 11.88 | 11.13 | 11.65 | 11.65 | 731,300 |
May 24, 2024 | 11.13 | 11.60 | 10.73 | 11.00 | 11.00 | 1,054,700 |
May 23, 2024 | 11.61 | 11.62 | 11.06 | 11.13 | 11.13 | 964,500 |
May 22, 2024 | 11.63 | 11.85 | 11.29 | 11.50 | 11.50 | 645,300 |
May 21, 2024 | 12.48 | 12.59 | 11.47 | 11.58 | 11.58 | 638,400 |
May 20, 2024 | 12.24 | 12.70 | 12.00 | 12.62 | 12.62 | 448,200 |
May 17, 2024 | 12.85 | 12.85 | 12.17 | 12.24 | 12.24 | 537,200 |
May 16, 2024 | 13.24 | 13.43 | 12.68 | 12.78 | 12.78 | 518,800 |
May 15, 2024 | 12.59 | 13.33 | 12.52 | 13.24 | 13.24 | 929,600 |
May 14, 2024 | 11.70 | 12.85 | 11.70 | 12.37 | 12.37 | 855,500 |
May 13, 2024 | 10.80 | 11.47 | 10.66 | 11.45 | 11.45 | 517,900 |
May 10, 2024 | 11.59 | 11.79 | 10.61 | 10.65 | 10.65 | 540,300 |
May 09, 2024 | 11.15 | 11.59 | 11.00 | 11.44 | 11.44 | 596,100 |
May 08, 2024 | 11.76 | 12.01 | 10.89 | 11.07 | 11.07 | 667,400 |
May 07, 2024 | 12.25 | 12.45 | 11.77 | 12.00 | 12.00 | 449,900 |
May 06, 2024 | 12.62 | 12.69 | 11.95 | 12.26 | 12.26 | 498,300 |
May 03, 2024 | 12.83 | 13.11 | 12.18 | 12.35 | 12.35 | 684,700 |
May 02, 2024 | 11.53 | 12.07 | 11.37 | 11.93 | 11.93 | 762,800 |
May 01, 2024 | 10.72 | 12.08 | 10.60 | 11.57 | 11.57 | 1,116,900 |
Apr 30, 2024 | 10.66 | 11.13 | 10.56 | 10.74 | 10.74 | 589,800 |
Apr 29, 2024 | 10.86 | 11.16 | 10.61 | 10.75 | 10.75 | 512,200 |
Apr 26, 2024 | 10.57 | 10.90 | 10.39 | 10.78 | 10.78 | 583,300 |
Apr 25, 2024 | 10.53 | 10.55 | 10.26 | 10.47 | 10.47 | 501,900 |
Apr 24, 2024 | 11.00 | 11.24 | 10.44 | 10.77 | 10.77 | 854,300 |
Apr 23, 2024 | 10.79 | 11.39 | 10.72 | 10.98 | 10.98 | 685,800 |
Apr 22, 2024 | 11.01 | 11.28 | 10.81 | 10.83 | 10.83 | 603,200 |
Apr 19, 2024 | 11.03 | 11.55 | 10.22 | 10.85 | 10.85 | 1,318,800 |
Apr 18, 2024 | 11.41 | 11.87 | 10.95 | 11.16 | 11.16 | 1,671,300 |
Apr 17, 2024 | 12.09 | 12.10 | 11.44 | 11.50 | 11.50 | 802,900 |
Apr 16, 2024 | 12.40 | 12.58 | 11.79 | 11.95 | 11.95 | 615,800 |
Apr 15, 2024 | 12.88 | 13.37 | 12.11 | 12.51 | 12.51 | 712,800 |
Apr 12, 2024 | 13.23 | 13.66 | 12.64 | 12.98 | 12.98 | 1,030,800 |
Apr 11, 2024 | 12.82 | 13.43 | 12.56 | 13.28 | 13.28 | 786,700 |
Apr 10, 2024 | 12.31 | 12.88 | 12.30 | 12.76 | 12.76 | 791,800 |
Apr 09, 2024 | 12.51 | 12.86 | 12.20 | 12.80 | 12.80 | 858,000 |
Apr 08, 2024 | 12.77 | 12.98 | 12.42 | 12.51 | 12.51 | 601,100 |
Apr 05, 2024 | 12.61 | 13.28 | 12.01 | 12.73 | 12.73 | 1,218,700 |
Apr 04, 2024 | 14.03 | 14.43 | 12.52 | 12.60 | 12.60 | 1,250,600 |
Apr 03, 2024 | 13.00 | 13.98 | 13.00 | 13.95 | 13.95 | 1,386,500 |
Apr 02, 2024 | 13.78 | 14.00 | 12.57 | 12.80 | 12.80 | 2,812,800 |
Apr 01, 2024 | 15.35 | 16.29 | 14.42 | 15.30 | 15.30 | 1,446,300 |
Mar 28, 2024 | 15.37 | 15.71 | 14.85 | 14.95 | 14.95 | 809,800 |
Mar 27, 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 15.36 | 713,700 |
Mar 26, 2024 | 15.53 | 15.94 | 14.94 | 14.95 | 14.95 | 731,400 |
Mar 25, 2024 | 15.77 | 16.17 | 15.25 | 15.31 | 15.31 | 596,500 |
Mar 22, 2024 | 16.84 | 16.97 | 15.84 | 15.88 | 15.88 | 621,900 |
Mar 21, 2024 | 16.00 | 17.25 | 15.95 | 17.00 | 17.00 | 1,026,100 |
Mar 20, 2024 | 15.31 | 15.81 | 14.78 | 15.78 | 15.78 | 938,300 |
Mar 19, 2024 | 15.85 | 16.17 | 15.14 | 15.32 | 15.32 | 1,187,900 |
Mar 18, 2024 | 17.69 | 17.89 | 15.76 | 15.77 | 15.77 | 1,464,700 |
Mar 15, 2024 | 16.56 | 18.40 | 16.56 | 17.85 | 17.85 | 5,620,900 |
Mar 14, 2024 | 17.45 | 18.12 | 16.17 | 16.84 | 16.84 | 1,024,600 |
Mar 13, 2024 | 15.77 | 17.54 | 15.75 | 17.40 | 17.40 | 1,099,100 |
Mar 12, 2024 | 15.35 | 15.75 | 14.83 | 15.62 | 15.62 | 1,256,900 |
Mar 11, 2024 | 15.41 | 16.29 | 15.37 | 15.41 | 15.41 | 1,199,700 |
Mar 08, 2024 | 16.16 | 16.32 | 15.34 | 15.36 | 15.36 | 918,800 |
Mar 07, 2024 | 15.97 | 16.75 | 14.89 | 15.90 | 15.90 | 1,515,100 |
Mar 06, 2024 | 14.59 | 16.99 | 14.24 | 15.80 | 15.80 | 3,153,200 |
Mar 05, 2024 | 17.51 | 18.50 | 17.33 | 17.52 | 17.52 | 853,600 |
Mar 04, 2024 | 17.86 | 17.89 | 16.34 | 17.83 | 17.83 | 905,000 |
Mar 01, 2024 | 17.52 | 18.42 | 17.27 | 17.81 | 17.81 | 757,900 |
Feb 29, 2024 | 19.00 | 19.35 | 17.50 | 17.50 | 17.50 | 877,700 |
Feb 28, 2024 | 19.12 | 19.25 | 18.20 | 18.51 | 18.51 | 734,700 |
Feb 27, 2024 | 16.73 | 19.28 | 16.73 | 18.85 | 18.85 | 1,212,100 |
Feb 26, 2024 | 16.01 | 17.15 | 16.00 | 16.85 | 16.85 | 586,100 |
Feb 23, 2024 | 16.15 | 16.33 | 15.60 | 15.98 | 15.98 | 514,800 |
Feb 22, 2024 | 15.33 | 16.36 | 15.23 | 16.14 | 16.14 | 745,300 |
Feb 21, 2024 | 16.72 | 16.84 | 15.20 | 15.33 | 15.33 | 1,145,000 |
Feb 20, 2024 | 17.71 | 17.86 | 16.86 | 16.95 | 16.95 | 635,200 |
Feb 16, 2024 | 17.18 | 17.97 | 16.80 | 17.74 | 17.74 | 907,800 |
Feb 15, 2024 | 17.23 | 17.68 | 16.88 | 17.35 | 17.35 | 551,600 |
Feb 14, 2024 | 16.83 | 17.33 | 16.62 | 17.32 | 17.32 | 538,000 |
Feb 13, 2024 | 17.55 | 17.55 | 16.41 | 16.70 | 16.70 | 912,900 |
Feb 12, 2024 | 18.19 | 18.56 | 17.61 | 17.87 | 17.87 | 594,400 |
Feb 09, 2024 | 18.07 | 18.75 | 17.81 | 18.33 | 18.33 | 599,800 |
Feb 08, 2024 | 18.25 | 18.33 | 17.56 | 17.76 | 17.76 | 556,800 |
Feb 07, 2024 | 18.83 | 18.88 | 17.33 | 18.26 | 18.26 | 1,224,000 |
Feb 06, 2024 | 19.78 | 19.89 | 18.41 | 18.67 | 18.67 | 983,200 |
Feb 05, 2024 | 18.26 | 19.16 | 18.05 | 18.60 | 18.60 | 539,600 |
Feb 02, 2024 | 19.39 | 19.68 | 17.93 | 18.47 | 18.47 | 849,400 |
Feb 01, 2024 | 18.23 | 20.21 | 17.80 | 19.50 | 19.50 | 1,288,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |