Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 9.9181 | 9.9823 | 9.5765 | 9.6942 | 9.6942 | 35,148 |
May 16, 2024 | 9.7960 | 10.0409 | 9.3834 | 9.9636 | 9.9636 | 35,933 |
May 15, 2024 | 9.2071 | 9.9999 | 8.9952 | 9.9118 | 9.9118 | 40,584 |
May 14, 2024 | 9.2894 | 9.6958 | 8.0785 | 9.2071 | 9.2071 | 42,163 |
May 13, 2024 | 10.3781 | 10.4102 | 9.5751 | 9.7262 | 9.7262 | 43,092 |
May 12, 2024 | 10.8673 | 10.9001 | 10.0806 | 10.2967 | 10.2967 | 39,144 |
May 11, 2024 | 10.8808 | 11.0856 | 10.3000 | 10.8825 | 10.8825 | 39,583 |
May 10, 2024 | 11.3238 | 11.6556 | 10.8035 | 10.8800 | 10.8800 | 30,909 |
May 09, 2024 | 10.5637 | 11.7476 | 10.5637 | 11.3238 | 11.3238 | 34,752 |
May 08, 2024 | 11.0995 | 11.4718 | 10.2710 | 10.5637 | 10.5637 | 30,141 |
May 07, 2024 | 11.9156 | 12.1687 | 11.0532 | 11.4808 | 11.4808 | 48,991 |
May 06, 2024 | 12.5599 | 13.6544 | 10.9785 | 11.9156 | 11.9156 | 47,056 |
May 05, 2024 | 11.9418 | 13.5033 | 11.7309 | 12.5680 | 12.5680 | 37,468 |
May 04, 2024 | 11.2882 | 14.4758 | 10.0456 | 11.9227 | 11.9227 | 53,141 |
May 03, 2024 | 10.8577 | 11.6047 | 10.6829 | 11.3541 | 11.3541 | 32,896 |
May 02, 2024 | 11.0290 | 11.7539 | 10.3264 | 10.8712 | 10.8712 | 35,556 |
May 01, 2024 | 10.8805 | 12.1836 | 10.4701 | 11.0290 | 11.0290 | 36,526 |
Apr 30, 2024 | 11.8037 | 11.8628 | 10.4868 | 10.8805 | 10.8805 | 34,950 |
Apr 29, 2024 | 13.1998 | 13.2791 | 11.3757 | 11.8037 | 11.8037 | 42,591 |
Apr 28, 2024 | 13.0951 | 13.2093 | 11.5302 | 13.1998 | 13.1998 | 47,709 |
Apr 27, 2024 | 12.9619 | 13.4921 | 12.6125 | 13.0951 | 13.0951 | 38,236 |
Apr 26, 2024 | 13.4470 | 13.5190 | 12.7244 | 13.1755 | 13.1755 | 30,691 |
Apr 25, 2024 | 13.4446 | 13.8656 | 12.7533 | 13.4470 | 13.4470 | 30,724 |
Apr 24, 2024 | 13.7217 | 14.0199 | 12.5067 | 13.6961 | 13.6961 | 63,979 |
Apr 23, 2024 | 14.7480 | 15.6455 | 13.2322 | 13.7703 | 13.7703 | 57,724 |
Apr 22, 2024 | 15.6646 | 16.2960 | 14.7269 | 14.7480 | 14.7480 | 31,333 |
Apr 21, 2024 | 15.9210 | 16.4922 | 15.0118 | 15.7900 | 15.7900 | 38,690 |
Apr 20, 2024 | 14.7376 | 16.9941 | 14.4139 | 15.8222 | 15.8222 | 41,218 |
Apr 19, 2024 | 15.8884 | 17.0059 | 13.2023 | 14.7376 | 14.7376 | 88,580 |
Apr 18, 2024 | 13.3478 | 17.4795 | 13.1120 | 15.8680 | 15.8680 | 68,424 |
Apr 17, 2024 | 13.0029 | 14.2024 | 12.7887 | 13.2574 | 13.2574 | 46,027 |
Apr 16, 2024 | 11.8842 | 13.9916 | 11.6547 | 13.2752 | 13.2752 | 45,453 |
Apr 15, 2024 | 12.9749 | 14.9126 | 11.5135 | 11.9460 | 11.9460 | 50,418 |
Apr 14, 2024 | 11.3485 | 13.2764 | 11.1715 | 12.6326 | 12.6326 | 55,825 |
Apr 13, 2024 | 13.1873 | 14.4857 | 10.2513 | 11.3485 | 11.3485 | 59,920 |
Apr 12, 2024 | 14.4769 | 14.7414 | 12.3970 | 13.4302 | 13.4302 | 54,892 |
Apr 11, 2024 | 15.8862 | 16.0037 | 14.0764 | 14.4769 | 14.4769 | 51,669 |
Apr 10, 2024 | 17.4125 | 17.4448 | 13.3479 | 15.8862 | 15.8862 | 72,314 |
Apr 09, 2024 | 16.9891 | 18.9995 | 16.7029 | 17.3689 | 17.3689 | 52,587 |
Apr 08, 2024 | 18.7896 | 18.8617 | 16.5145 | 16.9556 | 16.9556 | 59,705 |
Apr 07, 2024 | 16.8062 | 20.1575 | 16.3603 | 18.7896 | 18.7896 | 66,712 |
Apr 06, 2024 | 15.9611 | 18.9544 | 14.3553 | 16.8062 | 16.8062 | 70,790 |
Apr 05, 2024 | 18.1196 | 18.7890 | 15.0496 | 15.9995 | 15.9995 | 84,080 |
Apr 04, 2024 | 16.5824 | 18.7381 | 16.0085 | 18.1196 | 18.1196 | 84,304 |
Apr 03, 2024 | 19.5614 | 19.8679 | 16.1825 | 16.5824 | 16.5824 | 81,460 |
Apr 02, 2024 | 19.7477 | 20.5069 | 18.7043 | 19.5614 | 19.5614 | 83,709 |
Apr 01, 2024 | 23.4638 | 25.5254 | 19.2063 | 19.7477 | 19.7477 | 102,195 |
Mar 31, 2024 | 22.0152 | 25.5064 | 19.9784 | 23.4638 | 23.4638 | 120,477 |
Mar 30, 2024 | 22.0297 | 25.7570 | 18.6053 | 22.0152 | 22.0152 | 215,966 |
Mar 29, 2024 | 24.4099 | 27.1026 | 21.9944 | 22.0283 | 22.0283 | 145,777 |
Mar 28, 2024 | 12.8652 | 27.9635 | 12.6290 | 24.4099 | 24.4099 | 480,551 |
Mar 27, 2024 | 11.5049 | 13.9988 | 11.4999 | 12.8652 | 12.8652 | 80,342 |
Mar 26, 2024 | 10.3082 | 11.9015 | 10.0391 | 11.5049 | 11.5049 | 62,003 |
Mar 25, 2024 | 8.7253 | 13.3901 | 8.6092 | 10.3082 | 10.3082 | 114,574 |
Mar 24, 2024 | 9.0466 | 9.2868 | 7.9828 | 8.7253 | 8.7253 | 61,006 |
Mar 23, 2024 | 9.3282 | 9.4680 | 8.6834 | 9.0466 | 9.0466 | 44,373 |
Mar 22, 2024 | 9.1403 | 10.1901 | 8.9094 | 9.2883 | 9.2883 | 45,579 |
Mar 21, 2024 | 8.8491 | 10.1040 | 8.6506 | 9.1403 | 9.1403 | 53,303 |
Mar 20, 2024 | 8.1902 | 9.0469 | 7.9999 | 8.8491 | 8.8491 | 49,436 |
Mar 19, 2024 | 8.5271 | 9.0087 | 8.0987 | 8.1902 | 8.1902 | 43,419 |
Mar 18, 2024 | 9.2217 | 10.2893 | 8.0762 | 8.4060 | 8.4060 | 71,091 |
Mar 17, 2024 | 9.2664 | 10.0399 | 9.0082 | 9.5644 | 9.5644 | 52,755 |
Mar 16, 2024 | 10.3740 | 10.9063 | 9.0000 | 9.2664 | 9.2664 | 71,486 |
Mar 15, 2024 | 10.8993 | 11.7589 | 9.9132 | 10.3740 | 10.3740 | 76,028 |
Mar 14, 2024 | 12.2681 | 12.2681 | 9.9953 | 10.8993 | 10.8993 | 62,764 |
Mar 13, 2024 | 10.5774 | 12.4998 | 10.0193 | 12.2681 | 12.2681 | 60,223 |
Mar 12, 2024 | 11.6083 | 11.9263 | 10.0108 | 10.5774 | 10.5774 | 46,769 |
Mar 11, 2024 | 11.5358 | 12.3025 | 11.0269 | 11.6083 | 11.6083 | 53,125 |
Mar 10, 2024 | 11.7293 | 12.2219 | 11.3236 | 11.5358 | 11.5358 | 44,521 |
Mar 09, 2024 | 12.8304 | 12.9113 | 11.6301 | 11.7293 | 11.7293 | 60,483 |
Mar 08, 2024 | 12.3963 | 13.5589 | 12.0346 | 12.8304 | 12.8304 | 72,838 |
Mar 07, 2024 | 13.2112 | 14.1247 | 12.2292 | 12.3963 | 12.3963 | 51,039 |
Mar 06, 2024 | 12.6402 | 15.0024 | 11.9616 | 13.2112 | 13.2112 | 76,284 |
Mar 05, 2024 | 12.8182 | 16.9778 | 11.4532 | 12.6402 | 12.6402 | 102,601 |
Mar 04, 2024 | 11.6860 | 13.7783 | 11.0190 | 12.8182 | 12.8182 | 86,801 |
Mar 03, 2024 | 10.1204 | 12.1671 | 9.4047 | 11.6860 | 11.6860 | 75,448 |
Mar 02, 2024 | 9.9022 | 10.3086 | 9.6057 | 10.1204 | 10.1204 | 43,404 |
Mar 01, 2024 | 9.8133 | 10.4776 | 8.9733 | 9.9022 | 9.9022 | 63,695 |
Feb 29, 2024 | 10.2502 | 10.4020 | 9.7068 | 9.8133 | 9.8133 | 62,378 |
Feb 28, 2024 | 10.5059 | 10.6332 | 10.0001 | 10.2502 | 10.2502 | 47,309 |
Feb 27, 2024 | 10.4797 | 10.8259 | 9.8094 | 10.5059 | 10.5059 | 72,326 |
Feb 26, 2024 | 11.0999 | 11.0999 | 10.3279 | 10.4797 | 10.4797 | 52,419 |
Feb 25, 2024 | 10.5060 | 11.0999 | 10.2035 | 11.0999 | 11.0999 | 47,787 |
Feb 24, 2024 | 10.1203 | 10.5099 | 9.6319 | 10.5060 | 10.5060 | 48,615 |
Feb 23, 2024 | 10.3437 | 11.1009 | 9.9826 | 10.1203 | 10.1203 | 53,161 |
Feb 22, 2024 | 10.8936 | 11.3888 | 10.0328 | 10.3437 | 10.3437 | 50,189 |
Feb 21, 2024 | 11.2769 | 11.4795 | 10.5810 | 10.8936 | 10.8936 | 42,824 |
Feb 20, 2024 | 11.2479 | 12.4874 | 10.4754 | 11.2769 | 11.2769 | 63,432 |
Feb 19, 2024 | 10.6159 | 11.3015 | 9.6419 | 11.2479 | 11.2479 | 72,322 |
Feb 18, 2024 | 10.8469 | 11.5941 | 10.1207 | 10.6159 | 10.6159 | 41,742 |
Feb 17, 2024 | 10.9824 | 11.0990 | 9.5430 | 10.8469 | 10.8469 | 60,004 |
Feb 16, 2024 | 11.2629 | 11.6048 | 10.3896 | 10.9824 | 10.9824 | 47,281 |
Feb 15, 2024 | 13.2495 | 14.0115 | 10.8718 | 11.2629 | 11.2629 | 58,541 |
Feb 14, 2024 | 12.2150 | 14.0072 | 12.2124 | 13.2495 | 13.2495 | 57,442 |
Feb 13, 2024 | 10.6951 | 13.4060 | 10.5819 | 12.2150 | 12.2150 | 64,505 |
Feb 12, 2024 | 11.8714 | 12.5321 | 9.0048 | 10.6951 | 10.6951 | 72,756 |
Feb 11, 2024 | 12.5522 | 13.0044 | 11.8101 | 11.8714 | 11.8714 | 42,365 |
Feb 10, 2024 | 12.4996 | 14.3075 | 12.1426 | 12.5522 | 12.5522 | 38,836 |
Feb 09, 2024 | 12.8058 | 14.2150 | 10.7408 | 12.4996 | 12.4996 | 97,798 |
Feb 08, 2024 | 14.7985 | 15.3806 | 12.4002 | 12.8058 | 12.8058 | 39,251 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |