Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 14.67 | 654,300 |
May 20, 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 14.56 | 47,000 |
May 17, 2024 | 14.19 | 14.29 | 13.43 | 14.26 | 14.26 | 106,200 |
May 16, 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 13.27 | 592,500 |
May 15, 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 13.64 | 774,800 |
May 14, 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 14.31 | 482,400 |
May 13, 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 13.15 | 172,300 |
May 10, 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 13.33 | 913,300 |
May 09, 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 13.20 | 81,700 |
May 08, 2024 | 13.50 | 13.50 | 13.03 | 13.28 | 13.28 | 789,400 |
May 07, 2024 | 13.47 | 13.60 | 12.97 | 13.50 | 13.50 | 317,900 |
May 06, 2024 | 13.76 | 13.98 | 13.24 | 13.43 | 13.43 | 400,600 |
May 03, 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 13.61 | 220,300 |
May 02, 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 12.29 | 542,000 |
May 01, 2024 | 12.55 | 12.85 | 12.07 | 12.54 | 12.54 | 257,800 |
Apr 30, 2024 | 12.82 | 13.10 | 12.42 | 12.98 | 12.98 | 484,100 |
Apr 29, 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 12.86 | 188,200 |
Apr 26, 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 13.37 | 617,500 |
Apr 25, 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 11.86 | 334,800 |
Apr 24, 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 11.65 | 158,800 |
Apr 23, 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 11.35 | 136,500 |
Apr 22, 2024 | 11.54 | 11.67 | 11.13 | 11.63 | 11.63 | 364,000 |
Apr 19, 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 11.58 | 44,400 |
Apr 18, 2024 | 10.74 | 11.80 | 10.74 | 11.71 | 11.71 | 160,400 |
Apr 17, 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 10.74 | 72,100 |
Apr 16, 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 11.21 | 104,900 |
Apr 15, 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 10.76 | 65,400 |
Apr 12, 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 11.03 | 149,200 |
Apr 11, 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 11.63 | 129,200 |
Apr 10, 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 11.75 | 45,400 |
Apr 09, 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 11.90 | 61,700 |
Apr 08, 2024 | 10.70 | 11.34 | 10.70 | 11.33 | 11.33 | 318,000 |
Apr 05, 2024 | 11.20 | 11.37 | 10.93 | 11.26 | 11.26 | 116,600 |
Apr 04, 2024 | 11.32 | 11.57 | 11.15 | 11.19 | 11.19 | 89,300 |
Apr 03, 2024 | 10.98 | 11.13 | 10.80 | 11.10 | 11.10 | 79,000 |
Apr 02, 2024 | 10.90 | 11.01 | 10.76 | 10.81 | 10.81 | 37,400 |
Apr 01, 2024 | 10.87 | 10.90 | 10.59 | 10.73 | 10.73 | 64,600 |
Mar 28, 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 10.78 | 111,200 |
Mar 27, 2024 | 9.76 | 10.53 | 9.76 | 10.49 | 10.49 | 99,900 |
Mar 26, 2024 | 10.11 | 10.17 | 9.81 | 9.85 | 9.85 | 116,600 |
Mar 25, 2024 | 10.17 | 10.59 | 10.01 | 10.04 | 10.04 | 73,900 |
Mar 22, 2024 | 10.17 | 10.20 | 9.94 | 9.95 | 9.95 | 321,800 |
Mar 21, 2024 | 11.00 | 11.21 | 10.19 | 10.21 | 10.21 | 391,100 |
Mar 20, 2024 | 10.62 | 10.79 | 10.37 | 10.77 | 10.77 | 122,300 |
Mar 19, 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 10.76 | 119,300 |
Mar 18, 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 10.88 | 275,100 |
Mar 15, 2024 | 10.07 | 11.28 | 10.07 | 11.10 | 11.10 | 268,000 |
Mar 14, 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 10.38 | 183,700 |
Mar 13, 2024 | 10.01 | 11.03 | 10.01 | 10.99 | 10.99 | 237,100 |
Mar 12, 2024 | 9.73 | 9.87 | 9.44 | 9.82 | 9.82 | 140,000 |
Mar 11, 2024 | 9.90 | 9.90 | 9.63 | 9.64 | 9.64 | 480,500 |
Mar 08, 2024 | 9.61 | 10.07 | 9.61 | 9.90 | 9.90 | 315,700 |
Mar 07, 2024 | 10.20 | 10.20 | 9.57 | 9.64 | 9.64 | 104,300 |
Mar 06, 2024 | 9.87 | 10.60 | 9.87 | 9.91 | 9.91 | 139,500 |
Mar 05, 2024 | 9.86 | 10.42 | 9.86 | 10.25 | 10.25 | 318,600 |
Mar 04, 2024 | 9.36 | 10.23 | 9.36 | 10.09 | 10.09 | 463,200 |
Mar 01, 2024 | 9.34 | 9.55 | 9.22 | 9.52 | 9.52 | 310,800 |
Feb 29, 2024 | 9.00 | 9.53 | 9.00 | 9.50 | 9.50 | 719,300 |
Feb 28, 2024 | 9.00 | 9.28 | 8.95 | 9.17 | 9.17 | 66,100 |
Feb 27, 2024 | 8.67 | 9.41 | 8.67 | 9.15 | 9.15 | 78,300 |
Feb 26, 2024 | 9.05 | 9.16 | 8.89 | 9.10 | 9.10 | 79,400 |
Feb 23, 2024 | 8.89 | 9.48 | 8.89 | 9.17 | 9.17 | 113,200 |
Feb 22, 2024 | 8.85 | 9.81 | 8.85 | 9.30 | 9.30 | 691,300 |
Feb 21, 2024 | 8.59 | 8.95 | 8.22 | 8.84 | 8.84 | 134,600 |
Feb 20, 2024 | 8.84 | 8.86 | 8.60 | 8.60 | 8.60 | 156,000 |
Feb 16, 2024 | 8.40 | 9.08 | 8.40 | 9.04 | 9.04 | 140,100 |
Feb 15, 2024 | 8.83 | 8.94 | 8.80 | 8.84 | 8.84 | 129,200 |
Feb 14, 2024 | 8.52 | 8.66 | 8.43 | 8.65 | 8.65 | 850,000 |
Feb 13, 2024 | 9.05 | 9.05 | 8.35 | 8.60 | 8.60 | 92,400 |
Feb 12, 2024 | 8.81 | 9.14 | 8.81 | 8.99 | 8.99 | 253,800 |
Feb 09, 2024 | 8.70 | 9.02 | 8.70 | 8.96 | 8.96 | 96,600 |
Feb 08, 2024 | 9.29 | 9.29 | 8.95 | 9.11 | 9.11 | 1,017,400 |
Feb 07, 2024 | 9.40 | 9.40 | 8.92 | 8.98 | 8.98 | 64,200 |
Feb 06, 2024 | 9.20 | 9.33 | 9.06 | 9.31 | 9.31 | 145,100 |
Feb 05, 2024 | 9.04 | 9.49 | 8.87 | 9.06 | 9.06 | 359,500 |
Feb 02, 2024 | 9.35 | 9.43 | 9.03 | 9.20 | 9.20 | 214,800 |
Feb 01, 2024 | 9.08 | 9.88 | 9.08 | 9.42 | 9.42 | 311,400 |
Jan 31, 2024 | 9.97 | 9.97 | 9.08 | 9.08 | 9.08 | 94,000 |
Jan 30, 2024 | 9.43 | 9.63 | 9.37 | 9.53 | 9.53 | 105,000 |
Jan 29, 2024 | 9.45 | 9.48 | 9.22 | 9.48 | 9.48 | 214,200 |
Jan 26, 2024 | 9.26 | 9.48 | 9.18 | 9.45 | 9.45 | 215,900 |
Jan 25, 2024 | 9.03 | 9.44 | 9.03 | 9.23 | 9.23 | 413,400 |
Jan 24, 2024 | 9.50 | 9.50 | 9.04 | 9.23 | 9.23 | 286,700 |
Jan 23, 2024 | 9.28 | 9.49 | 9.24 | 9.38 | 9.38 | 83,700 |
Jan 22, 2024 | 9.09 | 9.27 | 8.89 | 8.96 | 8.96 | 1,175,100 |
Jan 19, 2024 | 8.91 | 9.42 | 8.80 | 9.26 | 9.26 | 1,258,000 |
Jan 18, 2024 | 9.38 | 9.56 | 9.17 | 9.24 | 9.24 | 296,300 |
Jan 17, 2024 | 9.74 | 9.95 | 9.17 | 9.37 | 9.37 | 652,500 |
Jan 16, 2024 | 9.78 | 10.06 | 9.56 | 10.06 | 10.06 | 881,600 |
Jan 12, 2024 | 9.57 | 9.98 | 9.57 | 9.83 | 9.83 | 362,900 |
Jan 11, 2024 | 9.30 | 9.57 | 9.30 | 9.52 | 9.52 | 1,092,300 |
Jan 10, 2024 | 9.85 | 9.85 | 9.21 | 9.39 | 9.39 | 1,333,100 |
Jan 09, 2024 | 9.69 | 9.91 | 9.38 | 9.38 | 9.38 | 371,400 |
Jan 08, 2024 | 9.60 | 9.80 | 9.45 | 9.70 | 9.70 | 557,200 |
Jan 05, 2024 | 9.81 | 10.01 | 9.31 | 9.45 | 9.45 | 325,900 |
Jan 04, 2024 | 10.44 | 10.79 | 9.53 | 9.80 | 9.80 | 872,000 |
Jan 03, 2024 | 9.00 | 10.92 | 8.48 | 9.94 | 9.94 | 972,800 |
Jan 02, 2024 | 8.28 | 9.38 | 8.20 | 8.99 | 8.99 | 132,800 |
Dec 29, 2023 | 8.45 | 8.45 | 8.09 | 8.27 | 8.27 | 115,600 |
Dec 28, 2023 | 8.60 | 8.62 | 8.27 | 8.35 | 8.35 | 94,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |