Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 12.48 | 13.30 | 12.46 | 13.16 | 13.16 | 33,100 |
May 16, 2024 | 12.85 | 13.00 | 12.31 | 12.48 | 12.48 | 20,700 |
May 15, 2024 | 11.51 | 12.85 | 11.51 | 12.84 | 12.84 | 47,400 |
May 14, 2024 | 12.01 | 12.07 | 11.50 | 11.55 | 11.55 | 44,900 |
May 13, 2024 | 11.86 | 12.57 | 11.86 | 12.21 | 12.21 | 28,900 |
May 10, 2024 | 12.49 | 12.49 | 11.63 | 12.00 | 12.00 | 38,300 |
May 09, 2024 | 12.91 | 12.91 | 12.38 | 12.52 | 12.52 | 46,400 |
May 08, 2024 | 12.79 | 13.64 | 12.79 | 12.99 | 12.99 | 25,300 |
May 07, 2024 | 12.83 | 13.13 | 12.62 | 12.95 | 12.95 | 19,500 |
May 06, 2024 | 12.63 | 13.02 | 12.53 | 12.78 | 12.78 | 31,600 |
May 03, 2024 | 12.32 | 13.00 | 12.30 | 12.64 | 12.64 | 51,100 |
May 02, 2024 | 11.56 | 12.36 | 11.51 | 12.22 | 12.22 | 29,900 |
May 01, 2024 | 12.00 | 12.00 | 11.25 | 11.64 | 11.64 | 112,800 |
Apr 30, 2024 | 12.81 | 12.81 | 11.90 | 12.01 | 12.01 | 73,100 |
Apr 29, 2024 | 13.00 | 13.45 | 12.49 | 13.05 | 13.05 | 81,500 |
Apr 26, 2024 | 13.34 | 13.80 | 13.17 | 13.17 | 13.17 | 60,800 |
Apr 25, 2024 | 13.49 | 13.49 | 13.02 | 13.36 | 13.36 | 28,400 |
Apr 24, 2024 | 13.15 | 13.85 | 13.15 | 13.45 | 13.45 | 58,500 |
Apr 23, 2024 | 13.34 | 13.79 | 13.24 | 13.37 | 13.37 | 44,400 |
Apr 22, 2024 | 13.65 | 14.28 | 13.25 | 13.40 | 13.40 | 76,300 |
Apr 19, 2024 | 13.58 | 13.89 | 13.05 | 13.66 | 13.66 | 55,000 |
Apr 18, 2024 | 13.60 | 13.99 | 13.51 | 13.57 | 13.57 | 63,800 |
Apr 17, 2024 | 13.38 | 14.00 | 13.20 | 13.77 | 13.77 | 91,200 |
Apr 16, 2024 | 14.88 | 15.00 | 13.38 | 13.62 | 13.62 | 125,900 |
Apr 15, 2024 | 15.23 | 16.66 | 14.88 | 14.93 | 14.93 | 101,100 |
Apr 12, 2024 | 16.60 | 17.07 | 15.30 | 15.58 | 15.58 | 89,300 |
Apr 11, 2024 | 17.47 | 17.50 | 16.50 | 16.88 | 16.88 | 70,600 |
Apr 10, 2024 | 16.55 | 17.41 | 15.20 | 17.08 | 17.08 | 98,500 |
Apr 09, 2024 | 18.86 | 18.92 | 16.80 | 16.99 | 16.99 | 193,100 |
Apr 08, 2024 | 17.00 | 18.94 | 16.75 | 18.93 | 18.93 | 235,200 |
Apr 05, 2024 | 16.51 | 16.75 | 15.83 | 16.08 | 16.08 | 82,900 |
Apr 04, 2024 | 16.89 | 17.57 | 16.14 | 16.31 | 16.31 | 104,200 |
Apr 03, 2024 | 15.67 | 16.80 | 15.03 | 16.48 | 16.48 | 90,300 |
Apr 02, 2024 | 14.61 | 15.79 | 14.01 | 15.57 | 15.57 | 145,200 |
Apr 01, 2024 | 16.80 | 17.19 | 15.31 | 15.89 | 15.89 | 155,500 |
Mar 28, 2024 | 16.31 | 16.95 | 15.57 | 16.89 | 16.89 | 202,400 |
Mar 27, 2024 | 15.39 | 16.99 | 15.39 | 16.21 | 16.21 | 158,200 |
Mar 26, 2024 | 15.75 | 16.86 | 15.00 | 15.15 | 15.15 | 112,100 |
Mar 25, 2024 | 15.63 | 16.39 | 15.55 | 15.80 | 15.80 | 125,700 |
Mar 22, 2024 | 14.64 | 15.39 | 13.38 | 15.02 | 15.02 | 86,000 |
Mar 21, 2024 | 14.46 | 15.20 | 14.46 | 14.64 | 14.64 | 102,600 |
Mar 20, 2024 | 13.23 | 15.40 | 13.00 | 14.12 | 14.12 | 142,800 |
Mar 19, 2024 | 13.69 | 13.99 | 12.58 | 13.15 | 13.15 | 263,900 |
Mar 18, 2024 | 15.30 | 15.54 | 14.09 | 14.45 | 14.45 | 91,300 |
Mar 15, 2024 | 15.57 | 15.99 | 15.25 | 15.60 | 15.60 | 116,800 |
Mar 14, 2024 | 17.48 | 17.98 | 15.92 | 16.21 | 16.21 | 153,600 |
Mar 13, 2024 | 18.09 | 18.10 | 17.30 | 17.64 | 17.64 | 106,000 |
Mar 12, 2024 | 18.75 | 18.75 | 16.61 | 17.51 | 17.51 | 167,400 |
Mar 11, 2024 | 17.81 | 18.66 | 17.81 | 18.49 | 18.49 | 333,000 |
Mar 08, 2024 | 18.48 | 19.35 | 16.40 | 17.59 | 17.59 | 292,000 |
Mar 07, 2024 | 17.74 | 18.50 | 17.74 | 18.29 | 18.29 | 147,600 |
Mar 06, 2024 | 14.75 | 18.38 | 14.74 | 17.90 | 17.90 | 387,300 |
Mar 05, 2024 | 17.50 | 18.49 | 13.94 | 14.18 | 14.18 | 432,200 |
Mar 04, 2024 | 16.36 | 16.94 | 15.30 | 16.93 | 16.93 | 277,700 |
Mar 01, 2024 | 15.60 | 15.60 | 14.55 | 15.30 | 15.30 | 126,500 |
Feb 29, 2024 | 13.88 | 15.50 | 13.77 | 15.50 | 15.50 | 367,600 |
Feb 28, 2024 | 12.68 | 13.63 | 12.02 | 12.64 | 12.64 | 216,000 |
Feb 27, 2024 | 13.00 | 13.09 | 12.60 | 12.72 | 12.72 | 131,300 |
Feb 26, 2024 | 12.23 | 12.71 | 11.76 | 12.60 | 12.60 | 136,500 |
Feb 23, 2024 | 11.80 | 11.87 | 11.55 | 11.70 | 11.70 | 65,100 |
Feb 22, 2024 | 11.82 | 12.46 | 11.80 | 12.25 | 12.25 | 55,600 |
Feb 21, 2024 | 11.99 | 11.99 | 11.71 | 11.83 | 11.83 | 33,300 |
Feb 20, 2024 | 12.00 | 12.90 | 11.64 | 12.28 | 12.28 | 93,200 |
Feb 16, 2024 | 12.56 | 12.60 | 11.77 | 12.00 | 12.00 | 150,900 |
Feb 15, 2024 | 12.19 | 13.31 | 12.06 | 12.50 | 12.50 | 245,900 |
Feb 14, 2024 | 12.00 | 12.50 | 11.30 | 11.75 | 11.75 | 165,000 |
Feb 13, 2024 | 11.88 | 11.88 | 11.31 | 11.65 | 11.65 | 94,600 |
Feb 12, 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 11.90 | 127,000 |
Feb 09, 2024 | 11.51 | 12.07 | 11.27 | 11.63 | 11.63 | 98,800 |
Feb 08, 2024 | 11.14 | 11.74 | 10.82 | 11.27 | 11.27 | 52,100 |
Feb 07, 2024 | 11.10 | 11.10 | 10.70 | 11.07 | 11.07 | 93,000 |
Feb 06, 2024 | 11.00 | 11.17 | 10.84 | 11.10 | 11.10 | 114,900 |
Feb 05, 2024 | 11.56 | 11.65 | 10.91 | 10.95 | 10.95 | 113,400 |
Feb 02, 2024 | 11.95 | 12.10 | 11.51 | 11.64 | 11.64 | 38,900 |
Feb 01, 2024 | 12.50 | 12.67 | 11.81 | 11.94 | 11.94 | 92,100 |
Jan 31, 2024 | 13.10 | 13.10 | 12.51 | 12.61 | 12.61 | 62,000 |
Jan 30, 2024 | 12.58 | 13.53 | 12.05 | 13.28 | 13.28 | 180,300 |
Jan 29, 2024 | 11.92 | 12.40 | 11.55 | 12.40 | 12.40 | 77,200 |
Jan 26, 2024 | 11.20 | 11.90 | 11.16 | 11.85 | 11.85 | 81,200 |
Jan 25, 2024 | 10.74 | 11.08 | 10.55 | 11.08 | 11.08 | 49,100 |
Jan 24, 2024 | 10.30 | 10.81 | 10.30 | 10.75 | 10.75 | 71,900 |
Jan 23, 2024 | 10.70 | 10.70 | 10.05 | 10.33 | 10.33 | 118,400 |
Jan 22, 2024 | 11.85 | 11.85 | 10.95 | 11.05 | 11.05 | 81,000 |
Jan 19, 2024 | 11.45 | 11.90 | 10.50 | 11.88 | 11.88 | 121,500 |
Jan 18, 2024 | 12.15 | 12.15 | 11.31 | 11.47 | 11.47 | 319,400 |
Jan 17, 2024 | 11.90 | 12.43 | 11.30 | 11.86 | 11.86 | 88,000 |
Jan 16, 2024 | 12.66 | 13.10 | 11.64 | 11.99 | 11.99 | 203,600 |
Jan 12, 2024 | 13.70 | 14.50 | 12.65 | 12.85 | 12.85 | 396,100 |
Jan 11, 2024 | 12.75 | 13.70 | 11.80 | 12.75 | 12.75 | 732,000 |
Jan 10, 2024 | 9.87 | 10.70 | 9.87 | 10.19 | 10.19 | 147,600 |
Jan 09, 2024 | 11.25 | 11.27 | 9.32 | 9.65 | 9.65 | 132,500 |
Jan 08, 2024 | 11.41 | 11.73 | 10.67 | 11.24 | 11.24 | 112,000 |
Jan 05, 2024 | 12.00 | 12.00 | 11.27 | 11.40 | 11.40 | 36,300 |
Jan 04, 2024 | 11.30 | 11.80 | 11.00 | 11.75 | 11.75 | 70,600 |
Jan 03, 2024 | 11.20 | 11.80 | 11.03 | 11.37 | 11.37 | 99,300 |
Jan 02, 2024 | 12.40 | 12.68 | 11.75 | 12.19 | 12.19 | 113,900 |
Dec 29, 2023 | 12.50 | 12.74 | 11.79 | 11.91 | 11.91 | 135,600 |
Dec 28, 2023 | 12.86 | 13.30 | 10.89 | 12.43 | 12.43 | 255,500 |
Dec 27, 2023 | 12.85 | 13.30 | 12.60 | 12.70 | 12.70 | 160,400 |
Dec 26, 2023 | 12.60 | 12.97 | 12.43 | 12.58 | 12.58 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |