Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 6.64 | 6.74 | 6.52 | 6.56 | 6.56 | 87,972 |
May 20, 2024 | 6.51 | 6.83 | 6.43 | 6.73 | 6.73 | 443,800 |
May 17, 2024 | 6.82 | 6.88 | 6.48 | 6.53 | 6.53 | 496,500 |
May 16, 2024 | 6.91 | 7.09 | 6.41 | 6.82 | 6.82 | 869,000 |
May 15, 2024 | 6.76 | 7.21 | 6.60 | 6.88 | 6.88 | 551,000 |
May 14, 2024 | 6.69 | 6.78 | 6.31 | 6.55 | 6.55 | 1,631,700 |
May 13, 2024 | 6.30 | 6.91 | 6.30 | 6.58 | 6.58 | 906,700 |
May 10, 2024 | 6.50 | 6.50 | 5.90 | 6.25 | 6.25 | 1,951,900 |
May 09, 2024 | 6.33 | 6.45 | 6.19 | 6.30 | 6.30 | 1,045,200 |
May 08, 2024 | 6.76 | 6.76 | 6.31 | 6.40 | 6.40 | 674,600 |
May 07, 2024 | 7.11 | 7.16 | 6.70 | 6.80 | 6.80 | 619,900 |
May 06, 2024 | 7.49 | 7.68 | 7.06 | 7.10 | 7.10 | 930,700 |
May 03, 2024 | 7.87 | 8.33 | 7.35 | 7.40 | 7.40 | 820,300 |
May 02, 2024 | 7.63 | 7.77 | 7.25 | 7.53 | 7.53 | 1,119,800 |
May 01, 2024 | 6.67 | 7.76 | 6.60 | 7.49 | 7.49 | 1,147,200 |
Apr 30, 2024 | 6.78 | 6.85 | 6.56 | 6.68 | 6.68 | 672,100 |
Apr 29, 2024 | 6.87 | 7.32 | 6.82 | 6.92 | 6.92 | 657,000 |
Apr 26, 2024 | 6.83 | 7.14 | 6.52 | 6.87 | 6.87 | 978,300 |
Apr 25, 2024 | 6.96 | 7.00 | 6.47 | 6.82 | 6.82 | 1,547,900 |
Apr 24, 2024 | 7.50 | 7.56 | 7.02 | 7.17 | 7.17 | 675,900 |
Apr 23, 2024 | 7.45 | 7.82 | 7.29 | 7.56 | 7.56 | 711,500 |
Apr 22, 2024 | 7.25 | 7.63 | 7.19 | 7.39 | 7.39 | 827,400 |
Apr 19, 2024 | 7.70 | 7.96 | 7.18 | 7.29 | 7.29 | 730,400 |
Apr 18, 2024 | 7.82 | 7.88 | 7.35 | 7.79 | 7.79 | 680,400 |
Apr 17, 2024 | 7.85 | 7.99 | 7.65 | 7.86 | 7.86 | 1,082,300 |
Apr 16, 2024 | 8.53 | 8.53 | 7.52 | 7.79 | 7.79 | 1,060,300 |
Apr 15, 2024 | 8.66 | 9.09 | 8.55 | 8.73 | 8.73 | 1,020,500 |
Apr 12, 2024 | 8.64 | 9.11 | 8.59 | 8.74 | 8.74 | 692,700 |
Apr 11, 2024 | 8.22 | 8.91 | 7.75 | 8.80 | 8.80 | 1,417,400 |
Apr 10, 2024 | 8.49 | 8.59 | 7.87 | 8.06 | 8.06 | 1,146,200 |
Apr 09, 2024 | 8.85 | 9.04 | 8.56 | 8.75 | 8.75 | 840,300 |
Apr 08, 2024 | 9.52 | 9.52 | 8.85 | 8.86 | 8.86 | 1,046,300 |
Apr 05, 2024 | 9.38 | 9.70 | 9.07 | 9.39 | 9.39 | 677,700 |
Apr 04, 2024 | 9.71 | 10.16 | 9.39 | 9.40 | 9.40 | 1,511,500 |
Apr 03, 2024 | 9.81 | 10.34 | 9.13 | 9.48 | 9.48 | 1,210,700 |
Apr 02, 2024 | 10.36 | 10.48 | 9.60 | 9.89 | 9.89 | 929,900 |
Apr 01, 2024 | 11.59 | 11.84 | 10.56 | 10.82 | 10.82 | 1,550,700 |
Mar 28, 2024 | 10.80 | 11.37 | 10.59 | 10.81 | 10.81 | 1,197,000 |
Mar 27, 2024 | 9.88 | 11.44 | 9.82 | 11.09 | 11.09 | 2,624,500 |
Mar 26, 2024 | 10.81 | 11.21 | 9.30 | 9.87 | 9.87 | 2,030,500 |
Mar 25, 2024 | 10.47 | 11.34 | 10.16 | 10.49 | 10.49 | 4,832,700 |
Mar 22, 2024 | 10.00 | 11.16 | 8.47 | 8.92 | 8.92 | 3,381,200 |
Mar 21, 2024 | 13.19 | 13.90 | 12.69 | 12.98 | 12.98 | 675,600 |
Mar 20, 2024 | 12.22 | 12.87 | 11.80 | 12.79 | 12.79 | 449,300 |
Mar 19, 2024 | 11.15 | 12.57 | 11.04 | 12.22 | 12.22 | 608,100 |
Mar 18, 2024 | 12.24 | 12.24 | 10.88 | 11.40 | 11.40 | 540,300 |
Mar 15, 2024 | 11.75 | 12.53 | 11.03 | 12.16 | 12.16 | 722,300 |
Mar 14, 2024 | 12.75 | 12.82 | 11.34 | 11.38 | 11.38 | 858,300 |
Mar 13, 2024 | 12.79 | 13.47 | 12.75 | 12.90 | 12.90 | 470,500 |
Mar 12, 2024 | 14.12 | 14.32 | 12.90 | 13.10 | 13.10 | 889,700 |
Mar 11, 2024 | 14.53 | 15.11 | 13.71 | 14.00 | 14.00 | 616,400 |
Mar 08, 2024 | 15.13 | 15.66 | 14.33 | 14.63 | 14.63 | 818,900 |
Mar 07, 2024 | 15.92 | 16.24 | 14.66 | 14.88 | 14.88 | 1,209,500 |
Mar 06, 2024 | 13.47 | 15.83 | 13.24 | 15.71 | 15.71 | 1,077,500 |
Mar 05, 2024 | 13.18 | 13.52 | 12.67 | 13.22 | 13.22 | 670,800 |
Mar 04, 2024 | 13.58 | 13.86 | 12.07 | 13.09 | 13.09 | 965,300 |
Mar 01, 2024 | 12.50 | 13.01 | 12.08 | 12.84 | 12.84 | 843,200 |
Feb 29, 2024 | 11.28 | 12.28 | 11.18 | 12.08 | 12.08 | 868,300 |
Feb 28, 2024 | 11.67 | 11.67 | 10.80 | 10.87 | 10.87 | 636,000 |
Feb 27, 2024 | 10.73 | 11.80 | 10.57 | 11.44 | 11.44 | 735,700 |
Feb 26, 2024 | 9.56 | 10.41 | 9.56 | 10.34 | 10.34 | 471,900 |
Feb 23, 2024 | 9.80 | 10.00 | 9.49 | 9.60 | 9.60 | 276,600 |
Feb 22, 2024 | 9.57 | 9.95 | 9.50 | 9.50 | 9.50 | 448,800 |
Feb 21, 2024 | 10.20 | 10.20 | 9.40 | 9.53 | 9.53 | 480,600 |
Feb 20, 2024 | 10.56 | 10.76 | 9.95 | 10.32 | 10.32 | 481,500 |
Feb 16, 2024 | 10.45 | 10.97 | 10.26 | 10.84 | 10.84 | 901,500 |
Feb 15, 2024 | 10.42 | 10.56 | 9.98 | 10.47 | 10.47 | 775,900 |
Feb 14, 2024 | 10.94 | 11.09 | 10.28 | 10.28 | 10.28 | 480,400 |
Feb 13, 2024 | 11.05 | 11.14 | 10.14 | 10.47 | 10.47 | 860,700 |
Feb 12, 2024 | 11.22 | 12.20 | 11.22 | 11.31 | 11.31 | 1,111,200 |
Feb 09, 2024 | 11.04 | 11.35 | 10.92 | 11.11 | 11.11 | 473,600 |
Feb 08, 2024 | 10.20 | 11.03 | 10.00 | 10.96 | 10.96 | 573,300 |
Feb 07, 2024 | 10.00 | 10.39 | 9.86 | 10.16 | 10.16 | 530,700 |
Feb 06, 2024 | 9.14 | 10.27 | 8.87 | 10.21 | 10.21 | 1,390,100 |
Feb 05, 2024 | 9.77 | 9.81 | 9.07 | 9.12 | 9.12 | 843,500 |
Feb 02, 2024 | 10.54 | 11.12 | 9.09 | 9.66 | 9.66 | 2,045,200 |
Feb 01, 2024 | 9.18 | 10.68 | 9.05 | 10.61 | 10.61 | 1,095,500 |
Jan 31, 2024 | 9.15 | 9.60 | 8.98 | 9.04 | 9.04 | 1,007,600 |
Jan 30, 2024 | 9.37 | 9.70 | 9.09 | 9.23 | 9.23 | 696,800 |
Jan 29, 2024 | 9.29 | 9.58 | 8.82 | 9.50 | 9.50 | 1,014,800 |
Jan 26, 2024 | 9.06 | 9.32 | 8.64 | 9.17 | 9.17 | 889,600 |
Jan 25, 2024 | 8.37 | 8.99 | 8.26 | 8.90 | 8.90 | 1,120,000 |
Jan 24, 2024 | 8.06 | 8.46 | 7.91 | 8.30 | 8.30 | 1,050,500 |
Jan 23, 2024 | 7.92 | 8.12 | 7.56 | 7.91 | 7.91 | 602,200 |
Jan 22, 2024 | 7.50 | 7.99 | 7.29 | 7.88 | 7.88 | 979,900 |
Jan 19, 2024 | 8.39 | 8.44 | 7.02 | 7.42 | 7.42 | 2,040,900 |
Jan 18, 2024 | 9.14 | 9.23 | 8.31 | 8.51 | 8.51 | 1,978,900 |
Jan 17, 2024 | 8.55 | 9.29 | 8.46 | 8.98 | 8.98 | 2,053,900 |
Jan 16, 2024 | 8.74 | 9.01 | 8.04 | 8.69 | 8.69 | 1,943,600 |
Jan 12, 2024 | 9.73 | 10.25 | 8.85 | 8.91 | 8.91 | 2,019,100 |
Jan 11, 2024 | 9.93 | 10.33 | 9.21 | 9.71 | 9.71 | 2,414,500 |
Jan 10, 2024 | 10.21 | 10.68 | 9.47 | 9.90 | 9.90 | 3,304,800 |
Jan 09, 2024 | 10.34 | 11.62 | 9.85 | 10.20 | 10.20 | 13,944,500 |
Jan 08, 2024 | 5.99 | 11.23 | 5.90 | 10.73 | 10.73 | 46,117,100 |
Jan 05, 2024 | 5.95 | 6.16 | 5.53 | 6.06 | 6.06 | 1,264,900 |
Jan 04, 2024 | 5.63 | 6.28 | 5.50 | 6.01 | 6.01 | 1,196,400 |
Jan 03, 2024 | 6.22 | 6.24 | 5.37 | 5.59 | 5.59 | 2,012,100 |
Jan 02, 2024 | 6.41 | 7.05 | 6.05 | 6.37 | 6.37 | 1,673,000 |
Dec 29, 2023 | 6.32 | 6.84 | 5.41 | 6.60 | 6.60 | 2,774,000 |
Dec 28, 2023 | 5.43 | 6.43 | 5.34 | 6.22 | 6.22 | 2,106,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |