Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 10.03 | 10.10 | 9.81 | 9.84 | 9.84 | 123,485 |
May 10, 2024 | 9.43 | 10.00 | 9.43 | 9.98 | 9.98 | 3,802,300 |
May 09, 2024 | 9.29 | 9.74 | 9.23 | 9.50 | 9.50 | 3,935,500 |
May 08, 2024 | 9.81 | 10.44 | 9.02 | 9.28 | 9.28 | 4,306,400 |
May 07, 2024 | 12.00 | 12.21 | 11.86 | 12.19 | 12.19 | 1,507,100 |
May 06, 2024 | 11.99 | 12.10 | 11.92 | 12.05 | 12.05 | 1,316,000 |
May 03, 2024 | 12.29 | 12.30 | 11.92 | 11.93 | 11.93 | 965,100 |
May 02, 2024 | 12.30 | 12.30 | 11.94 | 12.05 | 12.05 | 1,248,100 |
May 01, 2024 | 11.99 | 12.43 | 11.90 | 12.16 | 12.16 | 1,084,900 |
Apr 30, 2024 | 12.04 | 12.13 | 11.84 | 11.95 | 11.95 | 1,466,600 |
Apr 29, 2024 | 12.55 | 12.55 | 12.06 | 12.17 | 12.17 | 956,300 |
Apr 26, 2024 | 12.41 | 12.50 | 12.26 | 12.48 | 12.48 | 998,300 |
Apr 25, 2024 | 12.05 | 12.34 | 12.01 | 12.27 | 12.27 | 1,020,100 |
Apr 24, 2024 | 12.17 | 12.37 | 12.11 | 12.30 | 12.30 | 967,200 |
Apr 23, 2024 | 12.10 | 12.48 | 12.08 | 12.17 | 12.17 | 1,167,800 |
Apr 22, 2024 | 11.73 | 12.16 | 11.64 | 12.11 | 12.11 | 1,408,900 |
Apr 19, 2024 | 11.75 | 11.98 | 11.63 | 11.73 | 11.73 | 1,020,100 |
Apr 18, 2024 | 12.01 | 12.09 | 11.69 | 11.81 | 11.81 | 1,018,600 |
Apr 17, 2024 | 12.32 | 12.43 | 11.99 | 12.01 | 12.01 | 986,600 |
Apr 16, 2024 | 12.31 | 12.34 | 12.15 | 12.21 | 12.21 | 785,700 |
Apr 15, 2024 | 12.76 | 12.76 | 12.29 | 12.42 | 12.42 | 899,800 |
Apr 12, 2024 | 12.81 | 12.85 | 12.59 | 12.69 | 12.69 | 914,100 |
Apr 11, 2024 | 12.68 | 12.98 | 12.64 | 12.96 | 12.96 | 888,200 |
Apr 10, 2024 | 12.94 | 12.94 | 12.51 | 12.62 | 12.62 | 1,023,600 |
Apr 09, 2024 | 13.31 | 13.35 | 13.09 | 13.11 | 13.11 | 697,200 |
Apr 08, 2024 | 13.20 | 13.32 | 13.02 | 13.22 | 13.22 | 831,400 |
Apr 05, 2024 | 13.18 | 13.24 | 12.98 | 13.11 | 13.11 | 884,900 |
Apr 04, 2024 | 13.25 | 13.42 | 13.10 | 13.15 | 13.15 | 932,200 |
Apr 03, 2024 | 13.23 | 13.50 | 13.03 | 13.08 | 13.08 | 1,184,800 |
Apr 02, 2024 | 13.15 | 13.56 | 13.06 | 13.38 | 13.38 | 1,335,800 |
Apr 01, 2024 | 13.40 | 13.47 | 13.27 | 13.41 | 13.41 | 976,700 |
Mar 28, 2024 | 13.31 | 13.47 | 13.25 | 13.34 | 13.34 | 811,800 |
Mar 27, 2024 | 13.19 | 13.33 | 13.04 | 13.27 | 13.27 | 948,000 |
Mar 26, 2024 | 13.15 | 13.20 | 12.98 | 13.01 | 13.01 | 1,161,900 |
Mar 25, 2024 | 13.10 | 13.21 | 12.97 | 12.97 | 12.97 | 736,500 |
Mar 22, 2024 | 13.32 | 13.39 | 13.10 | 13.15 | 13.15 | 854,300 |
Mar 21, 2024 | 13.24 | 13.43 | 13.03 | 13.21 | 13.21 | 1,518,300 |
Mar 20, 2024 | 13.20 | 13.58 | 13.10 | 13.45 | 13.45 | 896,500 |
Mar 19, 2024 | 12.93 | 13.27 | 12.93 | 13.22 | 13.22 | 734,200 |
Mar 18, 2024 | 13.03 | 13.15 | 12.98 | 13.01 | 13.01 | 773,300 |
Mar 15, 2024 | 13.17 | 13.37 | 13.00 | 13.04 | 13.04 | 3,039,600 |
Mar 14, 2024 | 13.35 | 13.61 | 13.18 | 13.31 | 13.31 | 873,700 |
Mar 13, 2024 | 13.50 | 13.74 | 13.47 | 13.57 | 13.57 | 818,600 |
Mar 12, 2024 | 13.50 | 13.71 | 13.46 | 13.59 | 13.59 | 888,100 |
Mar 11, 2024 | 13.42 | 13.67 | 13.41 | 13.51 | 13.51 | 1,120,400 |
Mar 08, 2024 | 13.50 | 13.69 | 13.38 | 13.38 | 13.38 | 1,027,900 |
Mar 07, 2024 | 13.31 | 13.49 | 13.31 | 13.44 | 13.44 | 973,700 |
Mar 06, 2024 | 12.99 | 13.28 | 12.91 | 13.19 | 13.19 | 1,564,000 |
Mar 05, 2024 | 12.83 | 12.93 | 12.63 | 12.79 | 12.79 | 1,383,600 |
Mar 04, 2024 | 12.65 | 13.15 | 12.64 | 12.96 | 12.96 | 1,690,700 |
Mar 01, 2024 | 12.36 | 12.74 | 12.22 | 12.64 | 12.64 | 2,678,600 |
Feb 29, 2024 | 11.77 | 12.51 | 11.75 | 12.40 | 12.40 | 2,644,900 |
Feb 28, 2024 | 11.54 | 11.72 | 11.49 | 11.70 | 11.70 | 1,530,300 |
Feb 27, 2024 | 11.39 | 11.68 | 11.19 | 11.62 | 11.62 | 2,518,000 |
Feb 26, 2024 | 11.26 | 11.64 | 10.91 | 11.48 | 11.48 | 2,810,600 |
Feb 23, 2024 | 10.09 | 11.37 | 10.09 | 11.24 | 11.24 | 4,251,100 |
Feb 22, 2024 | 9.75 | 10.16 | 9.75 | 9.83 | 9.83 | 3,545,900 |
Feb 21, 2024 | 9.93 | 10.01 | 9.50 | 9.76 | 9.76 | 3,486,000 |
Feb 20, 2024 | 10.43 | 10.44 | 9.94 | 9.98 | 9.98 | 1,678,600 |
Feb 16, 2024 | 10.64 | 10.73 | 10.51 | 10.57 | 10.57 | 1,123,900 |
Feb 15, 2024 | 10.76 | 10.84 | 10.60 | 10.76 | 10.76 | 1,156,200 |
Feb 14, 2024 | 10.50 | 10.69 | 10.41 | 10.64 | 10.64 | 867,800 |
Feb 13, 2024 | 10.42 | 10.51 | 10.17 | 10.32 | 10.32 | 1,245,800 |
Feb 12, 2024 | 10.60 | 10.80 | 10.52 | 10.73 | 10.73 | 709,700 |
Feb 09, 2024 | 10.45 | 10.68 | 10.17 | 10.62 | 10.62 | 918,100 |
Feb 08, 2024 | 10.46 | 10.57 | 10.37 | 10.41 | 10.41 | 1,131,900 |
Feb 07, 2024 | 10.43 | 10.60 | 10.34 | 10.39 | 10.39 | 1,003,400 |
Feb 06, 2024 | 10.20 | 10.47 | 10.20 | 10.39 | 10.39 | 806,100 |
Feb 05, 2024 | 10.32 | 10.32 | 10.13 | 10.21 | 10.21 | 631,900 |
Feb 02, 2024 | 10.34 | 10.51 | 10.24 | 10.42 | 10.42 | 786,500 |
Feb 01, 2024 | 10.36 | 10.55 | 10.26 | 10.42 | 10.42 | 776,200 |
Jan 31, 2024 | 10.58 | 10.63 | 10.27 | 10.31 | 10.31 | 1,137,900 |
Jan 30, 2024 | 10.86 | 10.86 | 10.56 | 10.63 | 10.63 | 737,200 |
Jan 29, 2024 | 10.67 | 10.92 | 10.61 | 10.92 | 10.92 | 715,600 |
Jan 26, 2024 | 10.76 | 11.02 | 10.68 | 10.68 | 10.68 | 583,600 |
Jan 25, 2024 | 10.73 | 10.74 | 10.59 | 10.71 | 10.71 | 874,300 |
Jan 24, 2024 | 10.97 | 10.98 | 10.60 | 10.61 | 10.61 | 654,000 |
Jan 23, 2024 | 11.10 | 11.14 | 10.72 | 10.83 | 10.83 | 836,000 |
Jan 22, 2024 | 10.97 | 11.23 | 10.90 | 10.99 | 10.99 | 816,800 |
Jan 19, 2024 | 10.56 | 10.90 | 10.37 | 10.83 | 10.83 | 816,300 |
Jan 18, 2024 | 10.53 | 10.63 | 10.31 | 10.49 | 10.49 | 875,200 |
Jan 17, 2024 | 10.39 | 10.67 | 10.36 | 10.47 | 10.47 | 702,800 |
Jan 16, 2024 | 10.67 | 10.70 | 10.44 | 10.58 | 10.58 | 736,800 |
Jan 12, 2024 | 11.00 | 11.04 | 10.75 | 10.78 | 10.78 | 866,700 |
Jan 11, 2024 | 10.81 | 10.95 | 10.63 | 10.93 | 10.93 | 930,000 |
Jan 10, 2024 | 10.69 | 10.90 | 10.65 | 10.85 | 10.85 | 798,600 |
Jan 09, 2024 | 10.65 | 10.77 | 10.61 | 10.73 | 10.73 | 662,300 |
Jan 08, 2024 | 10.41 | 10.96 | 10.41 | 10.81 | 10.81 | 1,170,200 |
Jan 05, 2024 | 10.24 | 10.45 | 10.10 | 10.40 | 10.40 | 1,162,200 |
Jan 04, 2024 | 10.67 | 10.67 | 10.39 | 10.40 | 10.40 | 1,259,300 |
Jan 03, 2024 | 10.82 | 10.86 | 10.57 | 10.64 | 10.64 | 1,306,600 |
Jan 02, 2024 | 11.13 | 11.14 | 10.63 | 10.92 | 10.92 | 1,404,200 |
Dec 29, 2023 | 11.97 | 12.03 | 11.30 | 11.30 | 11.30 | 1,455,500 |
Dec 28, 2023 | 11.29 | 11.61 | 11.28 | 11.58 | 11.58 | 1,081,800 |
Dec 27, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 11.29 | 604,600 |
Dec 26, 2023 | 11.47 | 11.47 | 11.23 | 11.27 | 11.27 | 690,200 |
Dec 22, 2023 | 11.17 | 11.63 | 11.06 | 11.42 | 11.42 | 1,349,000 |
Dec 21, 2023 | 11.13 | 11.21 | 10.90 | 11.11 | 11.11 | 1,432,900 |
Dec 20, 2023 | 11.52 | 11.58 | 11.05 | 11.07 | 11.07 | 1,708,000 |
Dec 19, 2023 | 11.29 | 11.60 | 11.29 | 11.58 | 11.58 | 1,300,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |