Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 9.59 | 10.01 | 9.43 | 9.67 | 9.67 | 92,480 |
May 16, 2024 | 9.14 | 9.98 | 8.94 | 9.96 | 9.96 | 50,200 |
May 15, 2024 | 9.44 | 10.10 | 9.05 | 9.53 | 9.53 | 109,900 |
May 14, 2024 | 9.17 | 9.79 | 8.97 | 9.28 | 9.28 | 76,800 |
May 13, 2024 | 8.51 | 9.62 | 8.51 | 9.52 | 9.52 | 79,900 |
May 10, 2024 | 8.99 | 9.31 | 8.56 | 8.59 | 8.59 | 56,000 |
May 09, 2024 | 9.66 | 10.36 | 9.05 | 9.10 | 9.10 | 95,700 |
May 08, 2024 | 9.95 | 10.45 | 9.50 | 9.90 | 9.90 | 51,100 |
May 07, 2024 | 9.51 | 10.03 | 9.45 | 10.00 | 10.00 | 79,100 |
May 06, 2024 | 9.47 | 10.06 | 9.26 | 9.81 | 9.81 | 85,500 |
May 03, 2024 | 9.06 | 9.42 | 8.53 | 9.35 | 9.35 | 108,100 |
May 02, 2024 | 10.03 | 10.36 | 8.99 | 9.05 | 9.05 | 150,000 |
May 01, 2024 | 9.84 | 10.39 | 8.97 | 10.00 | 10.00 | 105,500 |
Apr 30, 2024 | 11.14 | 11.84 | 9.85 | 9.90 | 9.90 | 109,700 |
Apr 29, 2024 | 11.94 | 11.97 | 10.86 | 11.46 | 11.46 | 90,600 |
Apr 26, 2024 | 12.18 | 12.65 | 11.20 | 11.64 | 11.64 | 95,800 |
Apr 25, 2024 | 10.80 | 12.18 | 10.44 | 12.07 | 12.07 | 154,900 |
Apr 24, 2024 | 10.86 | 11.21 | 10.03 | 11.03 | 11.03 | 158,700 |
Apr 23, 2024 | 9.97 | 10.90 | 9.97 | 10.66 | 10.66 | 111,700 |
Apr 22, 2024 | 9.90 | 10.60 | 9.83 | 10.01 | 10.01 | 184,100 |
Apr 19, 2024 | 11.50 | 11.50 | 9.94 | 10.09 | 10.09 | 160,300 |
Apr 18, 2024 | 11.77 | 11.90 | 11.17 | 11.30 | 11.30 | 151,300 |
Apr 17, 2024 | 10.45 | 11.59 | 10.45 | 11.29 | 11.29 | 123,900 |
Apr 16, 2024 | 10.60 | 10.98 | 10.35 | 10.56 | 10.56 | 116,400 |
Apr 15, 2024 | 11.35 | 11.44 | 10.35 | 10.79 | 10.79 | 111,600 |
Apr 12, 2024 | 11.50 | 11.90 | 11.20 | 11.29 | 11.29 | 64,100 |
Apr 11, 2024 | 11.54 | 12.16 | 11.50 | 11.63 | 11.63 | 156,400 |
Apr 10, 2024 | 11.78 | 12.14 | 11.72 | 11.87 | 11.87 | 164,900 |
Apr 09, 2024 | 12.62 | 13.10 | 11.91 | 12.00 | 12.00 | 264,900 |
Apr 08, 2024 | 13.22 | 13.46 | 12.36 | 12.46 | 12.46 | 290,400 |
Apr 05, 2024 | 13.34 | 13.44 | 13.20 | 13.22 | 13.22 | 241,200 |
Apr 04, 2024 | 13.61 | 13.72 | 12.94 | 13.00 | 13.00 | 473,800 |
Apr 03, 2024 | 13.90 | 14.18 | 13.30 | 13.45 | 13.45 | 397,200 |
Apr 02, 2024 | 13.48 | 13.91 | 12.10 | 13.62 | 13.62 | 132,400 |
Apr 01, 2024 | 14.58 | 14.72 | 13.30 | 13.54 | 13.54 | 596,900 |
Mar 28, 2024 | 14.25 | 15.24 | 14.10 | 14.25 | 14.25 | 1,754,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |