Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 7.76 | 8.29 | 7.75 | 8.01 | 8.01 | 392,400 |
May 10, 2024 | 8.31 | 8.32 | 7.68 | 7.75 | 7.75 | 1,048,300 |
May 09, 2024 | 8.67 | 8.70 | 7.61 | 8.25 | 8.25 | 1,940,500 |
May 08, 2024 | 10.33 | 10.68 | 9.46 | 9.50 | 9.50 | 873,900 |
May 07, 2024 | 10.68 | 10.82 | 10.42 | 10.53 | 10.53 | 344,100 |
May 06, 2024 | 10.72 | 10.86 | 10.42 | 10.67 | 10.67 | 413,800 |
May 03, 2024 | 10.02 | 10.54 | 9.95 | 10.53 | 10.53 | 552,700 |
May 02, 2024 | 10.05 | 10.14 | 9.73 | 9.77 | 9.77 | 499,100 |
May 01, 2024 | 9.25 | 10.12 | 9.25 | 9.86 | 9.86 | 412,200 |
Apr 30, 2024 | 9.01 | 9.46 | 8.96 | 9.22 | 9.22 | 318,800 |
Apr 29, 2024 | 8.88 | 9.13 | 8.84 | 9.12 | 9.12 | 357,800 |
Apr 26, 2024 | 8.95 | 9.18 | 8.73 | 8.80 | 8.80 | 554,100 |
Apr 25, 2024 | 9.43 | 9.48 | 8.95 | 8.97 | 8.97 | 403,600 |
Apr 24, 2024 | 10.03 | 10.06 | 9.49 | 9.64 | 9.64 | 394,000 |
Apr 23, 2024 | 9.75 | 10.18 | 9.75 | 10.05 | 10.05 | 374,900 |
Apr 22, 2024 | 9.88 | 9.88 | 9.56 | 9.79 | 9.79 | 280,200 |
Apr 19, 2024 | 9.60 | 9.94 | 9.57 | 9.80 | 9.80 | 450,400 |
Apr 18, 2024 | 9.71 | 9.94 | 9.59 | 9.65 | 9.65 | 345,800 |
Apr 17, 2024 | 9.78 | 9.78 | 9.48 | 9.73 | 9.73 | 356,900 |
Apr 16, 2024 | 9.71 | 9.91 | 9.53 | 9.64 | 9.64 | 317,600 |
Apr 15, 2024 | 10.33 | 10.33 | 9.69 | 9.83 | 9.83 | 419,200 |
Apr 12, 2024 | 10.42 | 10.45 | 9.77 | 10.25 | 10.25 | 743,300 |
Apr 11, 2024 | 10.52 | 11.02 | 10.27 | 10.47 | 10.47 | 942,600 |
Apr 10, 2024 | 10.18 | 10.45 | 9.98 | 10.45 | 10.45 | 521,200 |
Apr 09, 2024 | 10.30 | 10.76 | 10.14 | 10.60 | 10.60 | 755,700 |
Apr 08, 2024 | 10.41 | 10.41 | 10.07 | 10.12 | 10.12 | 479,600 |
Apr 05, 2024 | 10.11 | 10.63 | 9.92 | 10.39 | 10.39 | 849,400 |
Apr 04, 2024 | 11.92 | 11.99 | 9.93 | 10.20 | 10.20 | 2,086,000 |
Apr 03, 2024 | 11.51 | 12.20 | 11.51 | 12.06 | 12.06 | 389,200 |
Apr 02, 2024 | 11.81 | 11.81 | 11.29 | 11.69 | 11.69 | 604,400 |
Apr 01, 2024 | 12.41 | 12.41 | 11.74 | 12.05 | 12.05 | 581,500 |
Mar 28, 2024 | 11.87 | 12.50 | 11.77 | 12.35 | 12.35 | 770,200 |
Mar 27, 2024 | 10.35 | 12.07 | 10.27 | 11.91 | 11.91 | 1,090,600 |
Mar 26, 2024 | 9.47 | 10.36 | 9.42 | 10.25 | 10.25 | 820,700 |
Mar 25, 2024 | 9.42 | 9.63 | 9.36 | 9.38 | 9.38 | 346,800 |
Mar 22, 2024 | 9.63 | 9.63 | 9.32 | 9.41 | 9.41 | 231,000 |
Mar 21, 2024 | 9.83 | 9.90 | 9.58 | 9.63 | 9.63 | 287,000 |
Mar 20, 2024 | 9.53 | 9.90 | 9.33 | 9.82 | 9.82 | 386,500 |
Mar 19, 2024 | 9.11 | 9.74 | 9.07 | 9.66 | 9.66 | 580,600 |
Mar 18, 2024 | 9.11 | 9.11 | 8.80 | 8.87 | 8.87 | 432,200 |
Mar 15, 2024 | 9.03 | 9.20 | 8.85 | 9.12 | 9.12 | 690,400 |
Mar 14, 2024 | 9.33 | 9.33 | 8.85 | 9.15 | 9.15 | 561,400 |
Mar 13, 2024 | 10.06 | 10.21 | 9.18 | 9.36 | 9.36 | 685,400 |
Mar 12, 2024 | 10.48 | 10.48 | 10.12 | 10.12 | 10.12 | 238,000 |
Mar 11, 2024 | 11.00 | 11.11 | 10.54 | 10.54 | 10.54 | 352,500 |
Mar 08, 2024 | 11.71 | 12.05 | 10.99 | 11.00 | 11.00 | 453,200 |
Mar 07, 2024 | 11.16 | 11.55 | 11.09 | 11.54 | 11.54 | 615,000 |
Mar 06, 2024 | 11.12 | 11.14 | 10.73 | 10.82 | 10.82 | 403,200 |
Mar 05, 2024 | 11.24 | 11.36 | 10.97 | 10.99 | 10.99 | 588,600 |
Mar 04, 2024 | 11.73 | 11.73 | 11.03 | 11.28 | 11.28 | 732,300 |
Mar 01, 2024 | 11.32 | 11.96 | 11.00 | 11.76 | 11.76 | 1,145,500 |
Feb 29, 2024 | 12.45 | 12.91 | 12.03 | 12.48 | 12.48 | 726,200 |
Feb 28, 2024 | 11.95 | 12.19 | 11.54 | 12.15 | 12.15 | 743,200 |
Feb 27, 2024 | 12.74 | 12.83 | 12.16 | 12.16 | 12.16 | 935,200 |
Feb 26, 2024 | 13.15 | 13.35 | 12.58 | 12.63 | 12.63 | 338,300 |
Feb 23, 2024 | 13.23 | 13.59 | 13.13 | 13.30 | 13.30 | 236,200 |
Feb 22, 2024 | 13.45 | 13.54 | 13.12 | 13.29 | 13.29 | 312,600 |
Feb 21, 2024 | 13.70 | 13.76 | 13.38 | 13.57 | 13.57 | 290,700 |
Feb 20, 2024 | 13.81 | 13.98 | 13.70 | 13.73 | 13.73 | 372,700 |
Feb 16, 2024 | 14.30 | 14.43 | 13.92 | 13.94 | 13.94 | 318,400 |
Feb 15, 2024 | 14.46 | 14.78 | 14.32 | 14.46 | 14.46 | 397,500 |
Feb 14, 2024 | 14.23 | 14.29 | 14.14 | 14.27 | 14.27 | 221,800 |
Feb 13, 2024 | 13.94 | 14.35 | 13.72 | 14.02 | 14.02 | 351,200 |
Feb 12, 2024 | 14.47 | 14.79 | 14.32 | 14.55 | 14.55 | 392,500 |
Feb 09, 2024 | 14.34 | 14.68 | 14.25 | 14.46 | 14.46 | 295,200 |
Feb 08, 2024 | 13.65 | 14.29 | 13.45 | 14.28 | 14.28 | 400,100 |
Feb 07, 2024 | 13.61 | 13.76 | 13.42 | 13.58 | 13.58 | 386,500 |
Feb 06, 2024 | 13.20 | 13.67 | 13.20 | 13.51 | 13.51 | 513,400 |
Feb 05, 2024 | 13.33 | 13.58 | 13.19 | 13.20 | 13.20 | 344,500 |
Feb 02, 2024 | 13.27 | 13.63 | 13.10 | 13.50 | 13.50 | 629,400 |
Feb 01, 2024 | 12.68 | 13.54 | 12.68 | 13.49 | 13.49 | 668,900 |
Jan 31, 2024 | 12.66 | 13.22 | 12.66 | 12.68 | 12.68 | 353,100 |
Jan 30, 2024 | 12.61 | 12.76 | 12.44 | 12.52 | 12.52 | 227,900 |
Jan 29, 2024 | 12.27 | 12.83 | 12.27 | 12.73 | 12.73 | 305,000 |
Jan 26, 2024 | 12.43 | 12.43 | 12.09 | 12.28 | 12.28 | 234,100 |
Jan 25, 2024 | 12.47 | 12.52 | 12.12 | 12.26 | 12.26 | 331,400 |
Jan 24, 2024 | 12.37 | 12.39 | 11.84 | 12.19 | 12.19 | 596,600 |
Jan 23, 2024 | 12.13 | 12.17 | 11.77 | 12.05 | 12.05 | 402,000 |
Jan 22, 2024 | 11.42 | 11.87 | 11.42 | 11.87 | 11.87 | 330,600 |
Jan 19, 2024 | 11.19 | 11.29 | 11.02 | 11.28 | 11.28 | 322,400 |
Jan 18, 2024 | 11.09 | 11.21 | 10.85 | 11.17 | 11.17 | 298,900 |
Jan 17, 2024 | 10.54 | 10.92 | 10.54 | 10.92 | 10.92 | 393,400 |
Jan 16, 2024 | 10.60 | 10.81 | 10.37 | 10.80 | 10.80 | 617,000 |
Jan 12, 2024 | 11.24 | 11.45 | 10.75 | 10.75 | 10.75 | 291,200 |
Jan 11, 2024 | 11.60 | 11.69 | 11.05 | 11.08 | 11.08 | 391,100 |
Jan 10, 2024 | 11.49 | 11.82 | 11.49 | 11.65 | 11.65 | 382,400 |
Jan 09, 2024 | 11.23 | 11.64 | 10.94 | 11.53 | 11.53 | 780,200 |
Jan 08, 2024 | 12.96 | 13.00 | 11.08 | 11.56 | 11.56 | 1,526,700 |
Jan 05, 2024 | 11.80 | 13.19 | 11.61 | 13.08 | 13.08 | 1,177,200 |
Jan 04, 2024 | 11.76 | 11.97 | 11.43 | 11.80 | 11.80 | 511,500 |
Jan 03, 2024 | 12.21 | 12.21 | 11.53 | 11.73 | 11.73 | 437,500 |
Jan 02, 2024 | 12.25 | 12.87 | 12.15 | 12.35 | 12.35 | 697,400 |
Dec 29, 2023 | 12.62 | 12.66 | 12.34 | 12.43 | 12.43 | 245,900 |
Dec 28, 2023 | 12.64 | 12.75 | 12.45 | 12.64 | 12.64 | 360,300 |
Dec 27, 2023 | 13.15 | 13.17 | 12.45 | 12.69 | 12.69 | 472,200 |
Dec 26, 2023 | 12.59 | 13.26 | 12.40 | 13.13 | 13.13 | 400,000 |
Dec 22, 2023 | 12.82 | 12.90 | 12.42 | 12.46 | 12.46 | 414,100 |
Dec 21, 2023 | 12.53 | 12.76 | 12.43 | 12.67 | 12.67 | 424,000 |
Dec 20, 2023 | 12.07 | 12.48 | 11.90 | 12.19 | 12.19 | 497,400 |
Dec 19, 2023 | 11.95 | 12.19 | 11.39 | 11.91 | 11.91 | 386,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |