Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 12.25 | 12.60 | 11.45 | 11.70 | 11.70 | 494,606 |
May 17, 2024 | 12.88 | 12.88 | 12.25 | 12.25 | 12.25 | 371,200 |
May 16, 2024 | 12.21 | 13.50 | 11.92 | 12.48 | 12.48 | 934,400 |
May 15, 2024 | 12.00 | 12.25 | 11.65 | 11.92 | 11.92 | 2,219,500 |
May 14, 2024 | 11.90 | 12.24 | 11.52 | 11.87 | 11.87 | 330,400 |
May 13, 2024 | 11.66 | 12.16 | 11.38 | 11.90 | 11.90 | 348,900 |
May 10, 2024 | 11.35 | 11.75 | 11.05 | 11.60 | 11.60 | 243,900 |
May 09, 2024 | 10.92 | 11.75 | 10.75 | 11.09 | 11.09 | 425,400 |
May 08, 2024 | 10.99 | 10.99 | 10.42 | 10.79 | 10.79 | 250,100 |
May 07, 2024 | 11.40 | 11.69 | 10.51 | 10.60 | 10.60 | 559,800 |
May 06, 2024 | 12.42 | 12.62 | 11.28 | 11.31 | 11.31 | 436,100 |
May 03, 2024 | 12.38 | 12.56 | 11.92 | 12.40 | 12.40 | 517,700 |
May 02, 2024 | 11.85 | 12.70 | 11.85 | 12.26 | 12.26 | 486,100 |
May 01, 2024 | 14.43 | 14.43 | 11.90 | 11.90 | 11.90 | 1,108,800 |
Apr 30, 2024 | 10.28 | 14.50 | 10.28 | 14.37 | 14.37 | 3,240,600 |
Apr 29, 2024 | 10.16 | 10.94 | 10.03 | 10.40 | 10.40 | 1,911,500 |
Apr 26, 2024 | 10.01 | 10.59 | 10.00 | 10.57 | 10.57 | 199,900 |
Apr 25, 2024 | 10.32 | 10.65 | 10.05 | 10.18 | 10.18 | 274,800 |
Apr 24, 2024 | 10.56 | 10.95 | 10.25 | 10.86 | 10.86 | 182,400 |
Apr 23, 2024 | 10.50 | 11.09 | 10.43 | 10.64 | 10.64 | 131,900 |
Apr 22, 2024 | 10.70 | 10.97 | 10.10 | 10.60 | 10.60 | 265,200 |
Apr 19, 2024 | 11.13 | 11.44 | 10.74 | 10.74 | 10.74 | 226,900 |
Apr 18, 2024 | 11.73 | 11.80 | 11.34 | 11.42 | 11.42 | 130,700 |
Apr 17, 2024 | 11.00 | 11.80 | 10.65 | 11.80 | 11.80 | 380,200 |
Apr 16, 2024 | 10.85 | 11.00 | 10.38 | 10.70 | 10.70 | 420,300 |
Apr 15, 2024 | 10.77 | 11.39 | 10.54 | 11.03 | 11.03 | 449,400 |
Apr 12, 2024 | 11.88 | 12.08 | 10.55 | 11.27 | 11.27 | 730,900 |
Apr 11, 2024 | 12.10 | 12.39 | 11.57 | 11.99 | 11.99 | 307,700 |
Apr 10, 2024 | 12.42 | 12.66 | 12.00 | 12.10 | 12.10 | 175,000 |
Apr 09, 2024 | 12.00 | 12.79 | 11.84 | 12.47 | 12.47 | 390,600 |
Apr 08, 2024 | 11.82 | 12.83 | 11.82 | 12.26 | 12.26 | 259,300 |
Apr 05, 2024 | 12.18 | 12.87 | 11.65 | 12.60 | 12.60 | 447,900 |
Apr 04, 2024 | 13.20 | 13.75 | 11.45 | 11.55 | 11.55 | 1,203,200 |
Apr 03, 2024 | 12.75 | 13.10 | 11.98 | 13.05 | 13.05 | 597,000 |
Apr 02, 2024 | 12.94 | 13.20 | 12.15 | 12.40 | 12.40 | 1,370,100 |
Apr 01, 2024 | 12.41 | 13.10 | 12.29 | 12.54 | 12.54 | 590,200 |
Mar 28, 2024 | 12.10 | 12.80 | 11.52 | 12.40 | 12.40 | 429,000 |
Mar 27, 2024 | 11.50 | 12.84 | 11.20 | 12.17 | 12.17 | 368,800 |
Mar 26, 2024 | 11.11 | 11.84 | 11.08 | 11.51 | 11.51 | 255,800 |
Mar 25, 2024 | 12.06 | 12.06 | 11.03 | 11.29 | 11.29 | 599,200 |
Mar 22, 2024 | 12.00 | 12.44 | 11.72 | 11.85 | 11.85 | 404,500 |
Mar 21, 2024 | 11.16 | 12.30 | 11.01 | 12.00 | 12.00 | 460,400 |
Mar 20, 2024 | 11.43 | 11.56 | 11.06 | 11.11 | 11.11 | 233,500 |
Mar 19, 2024 | 11.94 | 12.08 | 11.40 | 11.41 | 11.41 | 579,100 |
Mar 18, 2024 | 11.00 | 11.96 | 11.00 | 11.90 | 11.90 | 541,000 |
Mar 15, 2024 | 9.88 | 11.88 | 9.76 | 10.91 | 10.91 | 756,100 |
Mar 14, 2024 | 9.87 | 9.88 | 9.63 | 9.76 | 9.76 | 180,300 |
Mar 13, 2024 | 9.18 | 10.00 | 9.18 | 9.69 | 9.69 | 234,000 |
Mar 12, 2024 | 9.33 | 9.50 | 9.10 | 9.20 | 9.20 | 206,500 |
Mar 11, 2024 | 10.05 | 10.11 | 9.25 | 9.31 | 9.31 | 299,100 |
Mar 08, 2024 | 9.52 | 10.10 | 9.36 | 10.00 | 10.00 | 401,300 |
Mar 07, 2024 | 9.52 | 9.74 | 9.00 | 9.45 | 9.45 | 484,300 |
Mar 06, 2024 | 10.06 | 10.44 | 9.45 | 9.55 | 9.55 | 495,600 |
Mar 05, 2024 | 9.87 | 10.64 | 9.75 | 10.05 | 10.05 | 399,400 |
Mar 04, 2024 | 10.49 | 10.73 | 10.10 | 10.17 | 10.17 | 278,800 |
Mar 01, 2024 | 9.77 | 10.50 | 9.50 | 10.39 | 10.39 | 538,800 |
Feb 29, 2024 | 9.94 | 10.61 | 9.64 | 9.68 | 9.68 | 444,500 |
Feb 28, 2024 | 9.65 | 10.21 | 9.65 | 9.80 | 9.80 | 246,900 |
Feb 27, 2024 | 10.00 | 10.17 | 9.60 | 9.75 | 9.75 | 182,500 |
Feb 26, 2024 | 10.25 | 10.50 | 9.54 | 9.99 | 9.99 | 671,400 |
Feb 23, 2024 | 9.28 | 10.40 | 9.26 | 10.37 | 10.37 | 821,800 |
Feb 22, 2024 | 9.00 | 9.41 | 8.81 | 9.31 | 9.31 | 502,400 |
Feb 21, 2024 | 8.68 | 8.98 | 8.53 | 8.90 | 8.90 | 338,900 |
Feb 20, 2024 | 8.55 | 8.80 | 8.30 | 8.68 | 8.68 | 321,800 |
Feb 16, 2024 | 8.66 | 8.66 | 8.14 | 8.55 | 8.55 | 520,500 |
Feb 15, 2024 | 8.28 | 9.05 | 8.28 | 8.65 | 8.65 | 689,900 |
Feb 14, 2024 | 8.71 | 8.71 | 8.03 | 8.38 | 8.38 | 687,500 |
Feb 13, 2024 | 8.35 | 8.64 | 8.05 | 8.54 | 8.54 | 839,000 |
Feb 12, 2024 | 9.60 | 9.96 | 8.50 | 8.64 | 8.64 | 1,218,000 |
Feb 09, 2024 | 10.30 | 10.82 | 9.75 | 9.95 | 9.95 | 514,700 |
Feb 08, 2024 | 11.00 | 11.00 | 9.45 | 10.45 | 10.45 | 1,386,700 |
Feb 07, 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 10.97 | 475,800 |
Feb 06, 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 11.64 | 757,300 |
Feb 05, 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 10.91 | 627,900 |
Feb 02, 2024 | 10.47 | 11.86 | 10.01 | 11.03 | 11.03 | 3,725,800 |
Feb 01, 2024 | 9.35 | 10.62 | 9.30 | 10.61 | 10.61 | 977,700 |
Jan 31, 2024 | 9.70 | 9.90 | 9.22 | 9.35 | 9.35 | 739,100 |
Jan 30, 2024 | 9.16 | 9.89 | 9.09 | 9.73 | 9.73 | 787,000 |
Jan 29, 2024 | 8.78 | 9.20 | 8.50 | 9.19 | 9.19 | 402,400 |
Jan 26, 2024 | 8.50 | 9.00 | 8.20 | 8.67 | 8.67 | 834,200 |
Jan 25, 2024 | 8.19 | 8.59 | 7.94 | 8.50 | 8.50 | 733,000 |
Jan 24, 2024 | 7.30 | 8.31 | 7.30 | 8.20 | 8.20 | 973,300 |
Jan 23, 2024 | 7.45 | 7.60 | 7.21 | 7.33 | 7.33 | 348,600 |
Jan 22, 2024 | 6.78 | 7.49 | 6.68 | 7.36 | 7.36 | 984,600 |
Jan 19, 2024 | 6.21 | 6.85 | 6.15 | 6.78 | 6.78 | 496,800 |
Jan 18, 2024 | 6.77 | 6.88 | 6.29 | 6.39 | 6.39 | 393,000 |
Jan 17, 2024 | 6.82 | 7.00 | 6.57 | 6.75 | 6.75 | 498,400 |
Jan 16, 2024 | 6.49 | 6.95 | 6.49 | 6.83 | 6.83 | 1,049,900 |
Jan 12, 2024 | 5.84 | 6.10 | 5.65 | 6.09 | 6.09 | 737,900 |
Jan 11, 2024 | 5.42 | 5.76 | 5.42 | 5.57 | 5.57 | 235,500 |
Jan 10, 2024 | 5.80 | 5.93 | 5.47 | 5.51 | 5.51 | 351,200 |
Jan 09, 2024 | 5.80 | 6.03 | 5.78 | 5.90 | 5.90 | 204,000 |
Jan 08, 2024 | 5.90 | 6.12 | 5.79 | 5.99 | 5.99 | 463,100 |
Jan 05, 2024 | 5.38 | 6.02 | 5.25 | 5.97 | 5.97 | 686,800 |
Jan 04, 2024 | 5.38 | 5.59 | 5.06 | 5.43 | 5.43 | 390,400 |
Jan 03, 2024 | 5.16 | 5.51 | 5.04 | 5.27 | 5.27 | 435,500 |
Jan 02, 2024 | 5.25 | 5.29 | 5.04 | 5.16 | 5.16 | 180,000 |
Dec 29, 2023 | 5.24 | 5.35 | 5.12 | 5.21 | 5.21 | 352,200 |
Dec 28, 2023 | 5.27 | 5.54 | 5.18 | 5.24 | 5.24 | 396,000 |
Dec 27, 2023 | 5.25 | 5.60 | 5.02 | 5.25 | 5.25 | 424,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |