Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 33.8750 | 33.8750 | 32.8500 | 32.9375 | 32.9375 | 4 |
May 20, 2024 | 11.7105 | 11.7105 | 11.7105 | 11.7105 | 11.7105 | - |
May 17, 2024 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | - |
May 16, 2024 | 11.7170 | 11.7170 | 11.7170 | 11.7170 | 11.7170 | - |
May 15, 2024 | 11.7065 | 11.7065 | 11.7065 | 11.7065 | 11.7065 | - |
May 14, 2024 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | - |
May 13, 2024 | 11.7635 | 11.7635 | 11.7635 | 11.7635 | 11.7635 | - |
May 10, 2024 | 11.7810 | 11.7810 | 11.7810 | 11.7810 | 11.7810 | - |
May 09, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
May 08, 2024 | 11.8215 | 11.8215 | 11.8215 | 11.8215 | 11.8215 | - |
May 07, 2024 | 11.8390 | 11.8390 | 11.8390 | 11.8390 | 11.8390 | - |
May 06, 2024 | 11.7615 | 11.7615 | 11.7615 | 11.7615 | 11.7615 | - |
May 03, 2024 | 11.7905 | 11.7905 | 11.7905 | 11.7905 | 11.7905 | - |
May 02, 2024 | 11.8925 | 11.8925 | 11.8925 | 11.8925 | 11.8925 | - |
May 01, 2024 | 11.9190 | 11.9190 | 11.9190 | 11.9190 | 11.9190 | - |
Apr 30, 2024 | 11.9425 | 11.9425 | 11.9425 | 11.9425 | 11.9425 | - |
Apr 29, 2024 | 11.8880 | 11.8880 | 11.8880 | 11.8880 | 11.8880 | - |
Apr 26, 2024 | 11.9050 | 11.9050 | 11.9050 | 11.9050 | 11.9050 | - |
Apr 25, 2024 | 11.8705 | 11.8705 | 11.8705 | 11.8705 | 11.8705 | - |
Apr 24, 2024 | 11.8625 | 11.8625 | 11.8625 | 11.8625 | 11.8625 | - |
Apr 23, 2024 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | 11.7955 | - |
Apr 22, 2024 | 11.8370 | 11.8370 | 11.8370 | 11.8370 | 11.8370 | - |
Apr 19, 2024 | 11.8540 | 11.8540 | 11.8540 | 11.8540 | 11.8540 | - |
Apr 18, 2024 | 11.8765 | 11.8765 | 11.8765 | 11.8765 | 11.8765 | - |
Apr 17, 2024 | 11.8470 | 11.8470 | 11.8470 | 11.8470 | 11.8470 | - |
Apr 16, 2024 | 11.7785 | 11.7785 | 11.7785 | 11.7785 | 11.7785 | - |
Apr 15, 2024 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | - |
Apr 12, 2024 | 11.7210 | 11.7210 | 11.7210 | 11.7210 | 11.7210 | - |
Apr 11, 2024 | 11.7230 | 11.7230 | 11.7230 | 11.7230 | 11.7230 | - |
Apr 10, 2024 | 11.7515 | 11.7515 | 11.7515 | 11.7515 | 11.7515 | - |
Apr 09, 2024 | 11.7060 | 11.7060 | 11.7060 | 11.7060 | 11.7060 | - |
Apr 08, 2024 | 11.7080 | 11.7080 | 11.7080 | 11.7080 | 11.7080 | - |
Apr 05, 2024 | 11.7435 | 11.7435 | 11.7435 | 11.7435 | 11.7435 | - |
Apr 04, 2024 | 11.7180 | 11.7180 | 11.7180 | 11.7180 | 11.7180 | - |
Apr 03, 2024 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | - |
Apr 02, 2024 | 11.7970 | 11.7970 | 11.7970 | 11.7970 | 11.7970 | - |
Apr 01, 2024 | 11.8845 | 11.8845 | 11.8845 | 11.8845 | 11.8845 | - |
Mar 28, 2024 | 11.8195 | 11.8195 | 11.8195 | 11.8195 | 11.8195 | - |
Mar 27, 2024 | 11.7920 | 11.7920 | 11.7920 | 11.7920 | 11.7920 | - |
Mar 26, 2024 | 11.7595 | 11.7595 | 11.7595 | 11.7595 | 11.7595 | - |
Mar 25, 2024 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | - |
Mar 22, 2024 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | 11.7345 | - |
Mar 21, 2024 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | - |
Mar 20, 2024 | 11.6580 | 11.6580 | 11.6580 | 11.6580 | 11.6580 | - |
Mar 19, 2024 | 11.6850 | 11.6850 | 11.6850 | 11.6850 | 11.6850 | - |
Mar 18, 2024 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | 11.6990 | - |
Mar 15, 2024 | 11.6805 | 11.6805 | 11.6805 | 11.6805 | 11.6805 | - |
Mar 14, 2024 | 11.6040 | 11.6040 | 11.6040 | 11.6040 | 11.6040 | - |
Mar 13, 2024 | 11.5810 | 11.5810 | 11.5810 | 11.5810 | 11.5810 | - |
Mar 12, 2024 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | - |
Mar 11, 2024 | 11.5395 | 11.5395 | 11.5395 | 11.5395 | 11.5395 | - |
Mar 08, 2024 | 11.5235 | 11.5235 | 11.5235 | 11.5235 | 11.5235 | - |
Mar 07, 2024 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | - |
Mar 06, 2024 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | - |
Mar 05, 2024 | 11.5925 | 11.5925 | 11.5925 | 11.5925 | 11.5925 | - |
Mar 04, 2024 | 11.5845 | 11.5845 | 11.5845 | 11.5845 | 11.5845 | - |
Mar 01, 2024 | 11.5255 | 11.5255 | 11.5255 | 11.5255 | 11.5255 | - |
Feb 29, 2024 | 11.5975 | 11.5975 | 11.5975 | 11.5975 | 11.5975 | - |
Feb 28, 2024 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | 11.6015 | - |
Feb 27, 2024 | 11.5490 | 11.5490 | 11.5490 | 11.5490 | 11.5490 | - |
Feb 26, 2024 | 11.5350 | 11.5350 | 11.5350 | 11.5350 | 11.5350 | - |
Feb 23, 2024 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | - |
Feb 22, 2024 | 11.4980 | 11.4980 | 11.4980 | 11.4980 | 11.4980 | - |
Feb 21, 2024 | 11.4765 | 11.4765 | 11.4765 | 11.4765 | 11.4765 | - |
Feb 20, 2024 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | - |
Feb 16, 2024 | 11.4545 | 11.4545 | 11.4545 | 11.4545 | 11.4545 | - |
Feb 15, 2024 | 11.4735 | 11.4735 | 11.4735 | 11.4735 | 11.4735 | - |
Feb 14, 2024 | 11.4985 | 11.4985 | 11.4985 | 11.4985 | 11.4985 | - |
Feb 13, 2024 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | - |
Feb 12, 2024 | 11.4390 | 11.4390 | 11.4390 | 11.4390 | 11.4390 | - |
Feb 09, 2024 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | 11.5115 | - |
Feb 08, 2024 | 11.5570 | 11.5570 | 11.5570 | 11.5570 | 11.5570 | - |
Feb 07, 2024 | 11.5245 | 11.5245 | 11.5245 | 11.5245 | 11.5245 | - |
Feb 06, 2024 | 11.5330 | 11.5330 | 11.5330 | 11.5330 | 11.5330 | - |
Feb 05, 2024 | 11.6125 | 11.6125 | 11.6125 | 11.6125 | 11.6125 | - |
Feb 02, 2024 | 11.5835 | 11.5835 | 11.5835 | 11.5835 | 11.5835 | - |
Feb 01, 2024 | 11.4860 | 11.4860 | 11.4860 | 11.4860 | 11.4860 | - |
Jan 31, 2024 | 11.4905 | 11.4905 | 11.4905 | 11.4905 | 11.4905 | - |
Jan 30, 2024 | 11.4480 | 11.4480 | 11.4480 | 11.4480 | 11.4480 | - |
Jan 29, 2024 | 11.4565 | 11.4565 | 11.4565 | 11.4565 | 11.4565 | - |
Jan 26, 2024 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | - |
Jan 25, 2024 | 11.4580 | 11.4580 | 11.4580 | 11.4580 | 11.4580 | - |
Jan 24, 2024 | 11.5315 | 11.5315 | 11.5315 | 11.5315 | 11.5315 | - |
Jan 23, 2024 | 11.5375 | 11.5375 | 11.5375 | 11.5375 | 11.5375 | - |
Jan 22, 2024 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | 11.5650 | - |
Jan 19, 2024 | 11.5495 | 11.5495 | 11.5495 | 11.5495 | 11.5495 | - |
Jan 18, 2024 | 11.5805 | 11.5805 | 11.5805 | 11.5805 | 11.5805 | - |
Jan 17, 2024 | 11.5780 | 11.5780 | 11.5780 | 11.5780 | 11.5780 | - |
Jan 16, 2024 | 11.5215 | 11.5215 | 11.5215 | 11.5215 | 11.5215 | - |
Jan 12, 2024 | 11.4120 | 11.4120 | 11.4120 | 11.4120 | 11.4120 | - |
Jan 11, 2024 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | 11.4560 | - |
Jan 10, 2024 | 11.4790 | 11.4790 | 11.4790 | 11.4790 | 11.4790 | - |
Jan 09, 2024 | 11.4370 | 11.4370 | 11.4370 | 11.4370 | 11.4370 | - |
Jan 08, 2024 | 11.4925 | 11.4925 | 11.4925 | 11.4925 | 11.4925 | - |
Jan 05, 2024 | 11.4075 | 11.4075 | 11.4075 | 11.4075 | 11.4075 | - |
Jan 04, 2024 | 11.4245 | 11.4245 | 11.4245 | 11.4245 | 11.4245 | - |
Jan 03, 2024 | 11.4505 | 11.4505 | 11.4505 | 11.4505 | 11.4505 | - |
Jan 02, 2024 | 11.4615 | 11.4615 | 11.4615 | 11.4615 | 11.4615 | - |
Dec 29, 2023 | 11.3450 | 11.3450 | 11.3450 | 11.3450 | 11.3450 | - |
Dec 28, 2023 | 11.4285 | 11.4285 | 11.4285 | 11.4285 | 11.4285 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |