Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 7.05 | 7.68 | 6.84 | 7.40 | 7.40 | 69,200 |
May 06, 2024 | 7.27 | 7.32 | 6.80 | 7.12 | 7.12 | 69,700 |
May 03, 2024 | 7.32 | 7.45 | 7.18 | 7.24 | 7.24 | 46,300 |
May 02, 2024 | 7.54 | 7.61 | 7.05 | 7.18 | 7.18 | 40,100 |
May 01, 2024 | 7.19 | 7.58 | 7.19 | 7.47 | 7.47 | 51,300 |
Apr 30, 2024 | 7.18 | 7.53 | 7.15 | 7.19 | 7.19 | 52,300 |
Apr 29, 2024 | 7.14 | 7.96 | 7.03 | 7.26 | 7.26 | 88,600 |
Apr 26, 2024 | 6.75 | 8.76 | 6.75 | 7.25 | 7.25 | 264,200 |
Apr 25, 2024 | 8.25 | 8.49 | 6.63 | 6.80 | 6.80 | 126,700 |
Apr 24, 2024 | 5.85 | 8.90 | 5.78 | 8.60 | 8.60 | 480,500 |
Apr 23, 2024 | 5.51 | 5.88 | 5.42 | 5.71 | 5.71 | 31,900 |
Apr 22, 2024 | 5.33 | 5.64 | 5.09 | 5.57 | 5.57 | 73,600 |
Apr 19, 2024 | 5.36 | 5.55 | 5.12 | 5.34 | 5.34 | 70,600 |
Apr 18, 2024 | 5.91 | 5.91 | 5.26 | 5.47 | 5.47 | 83,600 |
Apr 17, 2024 | 5.50 | 6.06 | 5.11 | 5.78 | 5.78 | 189,400 |
Apr 16, 2024 | 7.15 | 7.58 | 5.40 | 5.45 | 5.45 | 261,800 |
Apr 15, 2024 | 8.89 | 9.99 | 8.65 | 9.20 | 9.20 | 144,300 |
Apr 12, 2024 | 8.88 | 9.02 | 8.55 | 8.69 | 8.69 | 13,900 |
Apr 11, 2024 | 8.99 | 9.31 | 8.92 | 9.10 | 9.10 | 16,300 |
Apr 10, 2024 | 8.95 | 9.21 | 8.65 | 9.01 | 9.01 | 21,100 |
Apr 09, 2024 | 9.38 | 9.55 | 9.20 | 9.34 | 9.34 | 18,700 |
Apr 08, 2024 | 8.87 | 9.80 | 8.75 | 9.43 | 9.43 | 15,400 |
Apr 05, 2024 | 8.85 | 9.20 | 8.52 | 8.87 | 8.87 | 35,100 |
Apr 04, 2024 | 9.10 | 9.27 | 8.84 | 8.85 | 8.85 | 45,000 |
Apr 03, 2024 | 8.99 | 9.38 | 8.81 | 8.95 | 8.95 | 43,400 |
Apr 02, 2024 | 9.24 | 9.53 | 9.04 | 9.20 | 9.20 | 10,900 |
Apr 01, 2024 | 8.67 | 9.63 | 8.67 | 9.46 | 9.46 | 30,900 |
Mar 28, 2024 | 8.84 | 9.36 | 8.84 | 9.00 | 9.00 | 18,600 |
Mar 27, 2024 | 8.73 | 9.23 | 8.64 | 8.93 | 8.93 | 17,300 |
Mar 26, 2024 | 8.75 | 8.85 | 8.45 | 8.72 | 8.72 | 52,200 |
Mar 25, 2024 | 8.83 | 9.08 | 8.60 | 8.60 | 8.60 | 34,500 |
Mar 22, 2024 | 8.75 | 9.45 | 8.17 | 8.88 | 8.88 | 66,200 |
Mar 21, 2024 | 9.61 | 9.61 | 8.08 | 8.74 | 8.74 | 39,800 |
Mar 20, 2024 | 8.11 | 9.63 | 7.99 | 9.38 | 9.38 | 71,500 |
Mar 19, 2024 | 8.26 | 8.64 | 7.37 | 8.08 | 8.08 | 76,400 |
Mar 18, 2024 | 9.39 | 9.50 | 8.16 | 8.44 | 8.44 | 50,900 |
Mar 15, 2024 | 10.64 | 11.10 | 9.01 | 9.36 | 9.36 | 79,800 |
Mar 14, 2024 | 11.47 | 11.49 | 10.13 | 10.63 | 10.63 | 68,000 |
Mar 13, 2024 | 11.36 | 11.67 | 11.36 | 11.52 | 11.52 | 16,500 |
Mar 12, 2024 | 11.74 | 11.79 | 11.36 | 11.40 | 11.40 | 21,300 |
Mar 11, 2024 | 11.85 | 11.93 | 11.35 | 11.81 | 11.81 | 23,700 |
Mar 08, 2024 | 11.77 | 12.02 | 11.38 | 11.75 | 11.75 | 16,600 |
Mar 07, 2024 | 11.34 | 11.76 | 11.23 | 11.52 | 11.52 | 13,900 |
Mar 06, 2024 | 11.31 | 11.72 | 11.01 | 11.29 | 11.29 | 21,200 |
Mar 05, 2024 | 11.26 | 11.69 | 10.65 | 11.20 | 11.20 | 26,000 |
Mar 04, 2024 | 11.77 | 12.07 | 11.01 | 11.54 | 11.54 | 33,000 |
Mar 01, 2024 | 12.20 | 12.20 | 11.77 | 11.80 | 11.80 | 21,100 |
Feb 29, 2024 | 12.17 | 12.58 | 11.90 | 12.20 | 12.20 | 14,200 |
Feb 28, 2024 | 12.16 | 12.49 | 11.81 | 11.99 | 11.99 | 18,500 |
Feb 27, 2024 | 12.00 | 12.50 | 12.00 | 12.35 | 12.35 | 23,900 |
Feb 26, 2024 | 11.65 | 12.00 | 11.52 | 11.96 | 11.96 | 30,500 |
Feb 23, 2024 | 11.89 | 12.07 | 11.70 | 11.84 | 11.84 | 24,300 |
Feb 22, 2024 | 11.73 | 12.25 | 11.73 | 12.03 | 12.03 | 27,300 |
Feb 21, 2024 | 12.12 | 12.63 | 11.47 | 11.91 | 11.91 | 40,000 |
Feb 20, 2024 | 12.11 | 12.71 | 12.05 | 12.15 | 12.15 | 49,800 |
Feb 16, 2024 | 13.03 | 13.22 | 12.27 | 12.50 | 12.50 | 31,700 |
Feb 15, 2024 | 12.67 | 13.35 | 12.33 | 13.16 | 13.16 | 20,100 |
Feb 14, 2024 | 12.32 | 12.86 | 11.89 | 12.66 | 12.66 | 25,000 |
Feb 13, 2024 | 13.00 | 13.52 | 12.05 | 12.19 | 12.19 | 34,900 |
Feb 12, 2024 | 12.76 | 13.69 | 12.76 | 13.55 | 13.55 | 26,100 |
Feb 09, 2024 | 12.56 | 12.95 | 12.28 | 12.80 | 12.80 | 11,600 |
Feb 08, 2024 | 12.00 | 12.45 | 12.00 | 12.31 | 12.31 | 23,500 |
Feb 07, 2024 | 12.42 | 12.42 | 11.84 | 12.13 | 12.13 | 44,000 |
Feb 06, 2024 | 12.53 | 12.53 | 11.87 | 12.50 | 12.50 | 21,600 |
Feb 05, 2024 | 13.13 | 13.25 | 11.77 | 12.36 | 12.36 | 89,400 |
Feb 02, 2024 | 14.68 | 14.80 | 13.09 | 13.28 | 13.28 | 50,300 |
Feb 01, 2024 | 14.16 | 15.21 | 13.82 | 14.94 | 14.94 | 47,500 |
Jan 31, 2024 | 14.03 | 15.16 | 13.71 | 14.02 | 14.02 | 38,400 |
Jan 30, 2024 | 15.09 | 15.66 | 14.00 | 14.19 | 14.19 | 43,600 |
Jan 29, 2024 | 14.73 | 15.30 | 14.10 | 15.30 | 15.30 | 41,600 |
Jan 26, 2024 | 14.82 | 15.36 | 14.70 | 14.96 | 14.96 | 21,300 |
Jan 25, 2024 | 14.60 | 15.05 | 14.60 | 14.91 | 14.91 | 27,700 |
Jan 24, 2024 | 15.41 | 15.41 | 14.37 | 14.54 | 14.54 | 13,900 |
Jan 23, 2024 | 15.32 | 15.80 | 14.85 | 15.39 | 15.39 | 21,700 |
Jan 22, 2024 | 14.22 | 15.14 | 14.19 | 15.04 | 15.04 | 29,900 |
Jan 19, 2024 | 14.26 | 14.46 | 13.20 | 14.30 | 14.30 | 34,800 |
Jan 18, 2024 | 14.45 | 15.13 | 13.96 | 14.14 | 14.14 | 50,800 |
Jan 17, 2024 | 15.09 | 15.11 | 14.26 | 14.37 | 14.37 | 13,800 |
Jan 16, 2024 | 14.94 | 15.94 | 14.83 | 15.38 | 15.38 | 42,100 |
Jan 12, 2024 | 15.21 | 15.69 | 14.73 | 15.41 | 15.41 | 36,700 |
Jan 11, 2024 | 15.40 | 16.20 | 15.10 | 15.16 | 15.16 | 51,000 |
Jan 10, 2024 | 15.68 | 16.60 | 15.27 | 15.43 | 15.43 | 37,600 |
Jan 09, 2024 | 16.28 | 17.39 | 15.52 | 15.74 | 15.74 | 44,900 |
Jan 08, 2024 | 15.52 | 16.45 | 15.40 | 16.45 | 16.45 | 38,700 |
Jan 05, 2024 | 15.37 | 15.65 | 14.84 | 15.52 | 15.52 | 34,000 |
Jan 04, 2024 | 16.13 | 16.13 | 14.51 | 15.37 | 15.37 | 42,800 |
Jan 03, 2024 | 16.96 | 16.96 | 16.12 | 16.14 | 16.14 | 16,600 |
Jan 02, 2024 | 17.47 | 17.90 | 16.55 | 16.95 | 16.95 | 21,500 |
Dec 29, 2023 | 17.30 | 18.00 | 17.20 | 17.58 | 17.58 | 16,400 |
Dec 28, 2023 | 17.40 | 18.11 | 17.40 | 17.57 | 17.57 | 22,800 |
Dec 27, 2023 | 16.92 | 17.65 | 16.92 | 17.57 | 17.57 | 28,700 |
Dec 26, 2023 | 16.07 | 17.25 | 16.07 | 17.16 | 17.16 | 39,800 |
Dec 22, 2023 | 15.84 | 17.20 | 15.52 | 16.39 | 16.39 | 38,300 |
Dec 21, 2023 | 15.50 | 16.25 | 15.40 | 15.74 | 15.74 | 33,900 |
Dec 20, 2023 | 15.45 | 16.10 | 14.74 | 15.48 | 15.48 | 52,300 |
Dec 19, 2023 | 15.54 | 15.86 | 15.15 | 15.30 | 15.30 | 24,300 |
Dec 18, 2023 | 16.23 | 16.84 | 15.39 | 15.78 | 15.78 | 41,900 |
Dec 15, 2023 | 16.74 | 17.11 | 15.88 | 16.15 | 16.15 | 94,000 |
Dec 14, 2023 | 16.46 | 18.06 | 16.46 | 17.63 | 17.63 | 53,700 |
Dec 13, 2023 | 15.73 | 16.65 | 15.66 | 16.65 | 16.65 | 30,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |