Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.73 | 10.92 | 10.69 | 10.90 | 10.90 | 204,600 |
Jul 25, 2024 | 10.41 | 10.65 | 10.41 | 10.59 | 10.59 | 234,400 |
Jul 24, 2024 | 10.41 | 10.51 | 10.33 | 10.33 | 10.33 | 164,100 |
Jul 23, 2024 | 10.37 | 10.52 | 10.33 | 10.45 | 10.45 | 159,600 |
Jul 22, 2024 | 10.22 | 10.40 | 10.22 | 10.38 | 10.38 | 216,300 |
Jul 19, 2024 | 10.32 | 10.39 | 10.19 | 10.22 | 10.22 | 181,700 |
Jul 18, 2024 | 10.42 | 10.52 | 10.31 | 10.31 | 10.31 | 170,500 |
Jul 17, 2024 | 10.31 | 10.49 | 10.30 | 10.46 | 10.46 | 212,900 |
Jul 16, 2024 | 10.64 | 10.64 | 10.26 | 10.44 | 10.44 | 356,500 |
Jul 15, 2024 | 10.42 | 10.48 | 10.36 | 10.47 | 10.47 | 226,800 |
Jul 12, 2024 | 10.43 | 10.52 | 10.33 | 10.37 | 10.37 | 175,000 |
Jul 11, 2024 | 10.25 | 10.39 | 10.22 | 10.30 | 10.30 | 205,200 |
Jul 10, 2024 | 9.91 | 10.08 | 9.88 | 10.07 | 10.07 | 135,500 |
Jul 09, 2024 | 10.00 | 10.03 | 9.84 | 9.86 | 9.86 | 114,600 |
Jul 08, 2024 | 9.99 | 10.11 | 9.99 | 10.03 | 10.03 | 124,300 |
Jul 05, 2024 | 9.98 | 10.01 | 9.81 | 9.94 | 9.94 | 179,300 |
Jul 03, 2024 | 10.02 | 10.11 | 9.94 | 10.01 | 10.01 | 98,800 |
Jul 02, 2024 | 9.96 | 10.03 | 9.95 | 10.00 | 10.00 | 159,600 |
Jul 01, 2024 | 10.30 | 10.33 | 9.91 | 9.92 | 9.92 | 194,700 |
Jun 28, 2024 | 10.27 | 10.35 | 10.24 | 10.26 | 10.26 | 351,700 |
Jun 27, 2024 | 10.13 | 10.21 | 10.11 | 10.21 | 10.21 | 135,600 |
Jun 26, 2024 | 9.99 | 10.15 | 9.99 | 10.07 | 10.07 | 157,600 |
Jun 25, 2024 | 10.13 | 10.16 | 9.93 | 10.05 | 10.05 | 224,900 |
Jun 24, 2024 | 10.16 | 10.21 | 10.07 | 10.11 | 10.11 | 149,400 |
Jun 21, 2024 | 10.02 | 10.18 | 10.02 | 10.17 | 10.17 | 312,800 |
Jun 20, 2024 | 9.74 | 10.08 | 9.74 | 10.01 | 10.01 | 200,400 |
Jun 18, 2024 | 9.81 | 9.92 | 9.75 | 9.81 | 9.81 | 202,700 |
Jun 17, 2024 | 9.83 | 9.93 | 9.73 | 9.82 | 9.82 | 218,400 |
Jun 14, 2024 | 9.96 | 10.02 | 9.82 | 9.94 | 9.94 | 366,500 |
Jun 13, 2024 | 10.37 | 10.42 | 10.02 | 10.12 | 10.12 | 490,000 |
Jun 12, 2024 | 10.58 | 10.60 | 10.39 | 10.39 | 10.39 | 193,100 |
Jun 11, 2024 | 10.16 | 10.35 | 10.10 | 10.34 | 10.34 | 181,800 |
Jun 10, 2024 | 10.08 | 10.25 | 10.07 | 10.20 | 10.20 | 217,700 |
Jun 07, 2024 | 10.05 | 10.24 | 10.03 | 10.16 | 10.16 | 211,100 |
Jun 06, 2024 | 10.10 | 10.17 | 10.04 | 10.11 | 10.11 | 145,800 |
Jun 05, 2024 | 10.15 | 10.17 | 10.10 | 10.15 | 10.15 | 194,800 |
Jun 04, 2024 | 10.05 | 10.15 | 9.98 | 10.14 | 10.14 | 351,100 |
Jun 03, 2024 | 10.03 | 10.13 | 9.90 | 10.07 | 10.07 | 305,200 |
May 31, 2024 | 9.64 | 9.96 | 9.63 | 9.91 | 9.91 | 439,400 |
May 30, 2024 | 9.60 | 9.68 | 9.52 | 9.59 | 9.59 | 228,600 |
May 29, 2024 | 9.47 | 9.59 | 9.37 | 9.54 | 9.54 | 263,000 |
May 28, 2024 | 9.50 | 9.63 | 9.48 | 9.59 | 9.59 | 320,200 |
May 24, 2024 | 9.59 | 9.70 | 9.51 | 9.61 | 9.61 | 284,800 |
May 23, 2024 | 9.79 | 9.81 | 9.47 | 9.52 | 9.52 | 297,500 |
May 22, 2024 | 10.01 | 10.07 | 9.80 | 9.81 | 9.81 | 209,500 |
May 21, 2024 | 9.92 | 10.03 | 9.88 | 10.03 | 10.03 | 263,500 |
May 20, 2024 | 10.12 | 10.18 | 9.84 | 9.93 | 9.93 | 341,200 |
May 17, 2024 | 10.26 | 10.27 | 10.06 | 10.10 | 10.10 | 308,800 |
May 16, 2024 | 9.86 | 10.19 | 9.78 | 10.18 | 10.18 | 651,400 |
May 15, 2024 | 9.93 | 9.94 | 9.63 | 9.83 | 9.83 | 597,400 |
May 14, 2024 | 10.07 | 10.13 | 9.70 | 9.84 | 9.84 | 424,300 |
May 13, 2024 | 10.06 | 10.10 | 9.89 | 9.97 | 9.97 | 393,700 |
May 10, 2024 | 9.95 | 10.18 | 9.74 | 10.01 | 10.01 | 550,500 |
May 09, 2024 | 11.26 | 11.38 | 9.54 | 9.91 | 9.91 | 1,507,200 |
May 08, 2024 | 11.41 | 11.65 | 11.37 | 11.61 | 11.61 | 299,200 |
May 07, 2024 | 11.51 | 11.61 | 11.49 | 11.50 | 11.50 | 232,300 |
May 06, 2024 | 11.53 | 11.57 | 11.36 | 11.47 | 11.47 | 234,900 |
May 03, 2024 | 11.23 | 11.57 | 11.13 | 11.43 | 11.43 | 637,000 |
May 02, 2024 | 11.02 | 11.03 | 10.85 | 11.02 | 11.02 | 276,600 |
May 01, 2024 | 10.74 | 10.96 | 10.70 | 10.87 | 10.87 | 305,200 |
Apr 30, 2024 | 11.03 | 11.03 | 10.74 | 10.74 | 10.74 | 255,800 |
Apr 29, 2024 | 11.26 | 11.29 | 11.08 | 11.11 | 11.11 | 165,400 |
Apr 26, 2024 | 11.33 | 11.34 | 11.18 | 11.19 | 11.19 | 145,600 |
Apr 25, 2024 | 11.37 | 11.41 | 11.27 | 11.30 | 11.30 | 255,100 |
Apr 24, 2024 | 11.61 | 11.67 | 11.49 | 11.50 | 11.50 | 215,000 |
Apr 23, 2024 | 11.54 | 11.74 | 11.54 | 11.68 | 11.68 | 157,200 |
Apr 22, 2024 | 11.44 | 11.64 | 11.44 | 11.56 | 11.56 | 177,600 |
Apr 19, 2024 | 11.24 | 11.43 | 11.21 | 11.37 | 11.37 | 203,700 |
Apr 18, 2024 | 11.28 | 11.36 | 11.20 | 11.26 | 11.26 | 212,600 |
Apr 17, 2024 | 11.39 | 11.48 | 11.25 | 11.28 | 11.28 | 202,400 |
Apr 16, 2024 | 10.84 | 11.29 | 10.77 | 11.25 | 11.25 | 288,000 |
Apr 15, 2024 | 11.07 | 11.13 | 10.91 | 10.91 | 10.91 | 192,000 |
Apr 12, 2024 | 11.12 | 11.17 | 10.98 | 11.01 | 11.01 | 221,400 |
Apr 11, 2024 | 11.15 | 11.22 | 11.00 | 11.22 | 11.22 | 247,300 |
Apr 10, 2024 | 11.43 | 11.51 | 11.07 | 11.13 | 11.13 | 315,800 |
Apr 09, 2024 | 11.67 | 11.75 | 11.63 | 11.66 | 11.66 | 158,300 |
Apr 08, 2024 | 11.72 | 11.77 | 11.69 | 11.71 | 11.71 | 133,800 |
Apr 05, 2024 | 11.59 | 11.76 | 11.59 | 11.68 | 11.68 | 146,300 |
Apr 04, 2024 | 11.99 | 12.00 | 11.60 | 11.62 | 11.62 | 181,800 |
Apr 03, 2024 | 11.64 | 11.86 | 11.64 | 11.86 | 11.86 | 211,200 |
Apr 02, 2024 | 11.75 | 11.78 | 11.57 | 11.72 | 11.72 | 253,000 |
Apr 01, 2024 | 11.79 | 11.91 | 11.77 | 11.87 | 11.87 | 274,900 |
Mar 28, 2024 | 11.82 | 11.93 | 11.77 | 11.79 | 11.79 | 219,000 |
Mar 27, 2024 | 11.75 | 11.81 | 11.68 | 11.77 | 11.77 | 222,600 |
Mar 26, 2024 | 11.79 | 11.82 | 11.65 | 11.67 | 11.67 | 161,600 |
Mar 25, 2024 | 11.74 | 11.79 | 11.67 | 11.69 | 11.69 | 151,000 |
Mar 22, 2024 | 12.01 | 12.05 | 11.70 | 11.70 | 11.70 | 205,200 |
Mar 21, 2024 | 11.97 | 12.02 | 11.90 | 11.98 | 11.98 | 339,100 |
Mar 20, 2024 | 11.61 | 11.95 | 11.60 | 11.93 | 11.93 | 355,100 |
Mar 19, 2024 | 11.47 | 11.65 | 11.44 | 11.64 | 11.64 | 270,500 |
Mar 18, 2024 | 11.34 | 11.64 | 11.31 | 11.48 | 11.48 | 501,400 |
Mar 15, 2024 | 11.21 | 11.40 | 11.21 | 11.34 | 11.34 | 590,500 |
Mar 14, 2024 | 11.35 | 11.48 | 11.23 | 11.28 | 11.28 | 229,300 |
Mar 13, 2024 | 11.44 | 11.50 | 11.35 | 11.40 | 11.40 | 225,500 |
Mar 12, 2024 | 11.47 | 11.59 | 11.38 | 11.41 | 11.41 | 257,600 |
Mar 11, 2024 | 11.37 | 11.49 | 11.26 | 11.40 | 11.40 | 472,100 |
Mar 08, 2024 | 11.56 | 11.65 | 11.41 | 11.45 | 11.45 | 193,300 |
Mar 07, 2024 | 11.29 | 11.52 | 11.29 | 11.46 | 11.46 | 197,100 |
Mar 06, 2024 | 11.29 | 11.41 | 11.20 | 11.22 | 11.22 | 273,700 |
Mar 05, 2024 | 11.26 | 11.31 | 11.08 | 11.18 | 11.18 | 222,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |