Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.28 | 6.38 | 5.99 | 6.05 | 6.05 | 736,400 |
Jul 25, 2024 | 6.26 | 6.44 | 5.99 | 6.10 | 6.10 | 804,000 |
Jul 24, 2024 | 6.54 | 6.75 | 6.17 | 6.21 | 6.21 | 619,400 |
Jul 23, 2024 | 6.64 | 6.84 | 6.55 | 6.65 | 6.65 | 705,300 |
Jul 22, 2024 | 6.34 | 6.78 | 6.05 | 6.73 | 6.73 | 829,000 |
Jul 19, 2024 | 6.62 | 6.64 | 6.11 | 6.15 | 6.15 | 1,412,800 |
Jul 18, 2024 | 7.66 | 7.77 | 6.52 | 6.61 | 6.61 | 811,500 |
Jul 17, 2024 | 8.00 | 8.11 | 7.64 | 7.66 | 7.66 | 852,400 |
Jul 16, 2024 | 8.17 | 8.78 | 7.83 | 8.13 | 8.13 | 1,050,900 |
Jul 15, 2024 | 7.16 | 8.04 | 6.89 | 8.00 | 8.00 | 1,058,300 |
Jul 12, 2024 | 7.76 | 7.99 | 6.81 | 7.06 | 7.06 | 1,528,500 |
Jul 11, 2024 | 6.84 | 8.00 | 6.80 | 7.70 | 7.70 | 1,558,600 |
Jul 10, 2024 | 6.37 | 6.77 | 6.34 | 6.76 | 6.76 | 1,199,600 |
Jul 09, 2024 | 5.65 | 6.38 | 5.45 | 6.36 | 6.36 | 587,300 |
Jul 08, 2024 | 5.49 | 5.84 | 5.32 | 5.64 | 5.64 | 862,500 |
Jul 05, 2024 | 5.50 | 5.74 | 5.29 | 5.45 | 5.45 | 937,800 |
Jul 03, 2024 | 5.72 | 6.09 | 5.56 | 5.60 | 5.60 | 452,100 |
Jul 02, 2024 | 5.97 | 6.06 | 5.70 | 5.72 | 5.72 | 473,300 |
Jul 01, 2024 | 5.82 | 6.25 | 5.77 | 5.99 | 5.99 | 671,300 |
Jun 28, 2024 | 5.68 | 6.21 | 5.55 | 6.03 | 6.03 | 3,587,100 |
Jun 27, 2024 | 5.88 | 6.18 | 5.71 | 5.84 | 5.84 | 875,700 |
Jun 26, 2024 | 6.60 | 6.60 | 5.62 | 5.88 | 5.88 | 1,358,600 |
Jun 25, 2024 | 6.55 | 6.88 | 6.07 | 6.57 | 6.57 | 1,510,600 |
Jun 24, 2024 | 6.57 | 6.79 | 6.36 | 6.55 | 6.55 | 995,300 |
Jun 21, 2024 | 7.13 | 7.13 | 6.55 | 6.56 | 6.56 | 851,200 |
Jun 20, 2024 | 6.92 | 7.24 | 6.75 | 6.88 | 6.88 | 791,300 |
Jun 18, 2024 | 7.38 | 7.46 | 6.81 | 6.93 | 6.93 | 946,800 |
Jun 17, 2024 | 8.48 | 8.55 | 7.29 | 7.38 | 7.38 | 1,066,700 |
Jun 14, 2024 | 8.36 | 8.40 | 7.98 | 8.05 | 8.05 | 381,400 |
Jun 13, 2024 | 8.55 | 8.75 | 8.34 | 8.44 | 8.44 | 541,600 |
Jun 12, 2024 | 8.74 | 9.04 | 8.43 | 8.53 | 8.53 | 491,800 |
Jun 11, 2024 | 8.61 | 8.78 | 8.31 | 8.56 | 8.56 | 475,900 |
Jun 10, 2024 | 8.86 | 8.98 | 8.55 | 8.67 | 8.67 | 554,700 |
Jun 07, 2024 | 9.09 | 9.40 | 8.80 | 9.01 | 9.01 | 860,100 |
Jun 06, 2024 | 8.74 | 9.29 | 8.57 | 9.28 | 9.28 | 1,474,300 |
Jun 05, 2024 | 8.58 | 9.30 | 8.37 | 8.80 | 8.80 | 1,938,700 |
Jun 04, 2024 | 8.79 | 8.93 | 8.16 | 8.37 | 8.37 | 1,000,900 |
Jun 03, 2024 | 10.69 | 10.97 | 8.44 | 8.96 | 8.96 | 4,263,100 |
May 31, 2024 | 10.61 | 11.08 | 10.44 | 10.63 | 10.63 | 664,800 |
May 30, 2024 | 11.19 | 11.23 | 10.64 | 10.65 | 10.65 | 523,400 |
May 29, 2024 | 12.50 | 12.50 | 11.08 | 11.19 | 11.19 | 1,129,200 |
May 28, 2024 | 13.37 | 13.39 | 12.48 | 12.56 | 12.56 | 396,300 |
May 24, 2024 | 14.68 | 15.21 | 12.99 | 13.17 | 13.17 | 526,800 |
May 23, 2024 | 15.00 | 15.35 | 14.04 | 14.69 | 14.69 | 1,361,600 |
May 22, 2024 | 13.64 | 15.07 | 13.60 | 15.00 | 15.00 | 418,200 |
May 21, 2024 | 13.82 | 14.18 | 13.33 | 13.62 | 13.62 | 363,700 |
May 20, 2024 | 13.99 | 14.16 | 13.72 | 13.79 | 13.79 | 307,600 |
May 17, 2024 | 14.68 | 14.68 | 14.13 | 14.21 | 14.21 | 200,000 |
May 16, 2024 | 14.99 | 15.00 | 14.40 | 14.66 | 14.66 | 224,300 |
May 15, 2024 | 15.72 | 15.87 | 14.98 | 15.02 | 15.02 | 321,900 |
May 14, 2024 | 15.96 | 16.29 | 14.88 | 15.17 | 15.17 | 385,300 |
May 13, 2024 | 16.55 | 16.97 | 15.45 | 15.61 | 15.61 | 438,200 |
May 10, 2024 | 17.50 | 17.50 | 15.94 | 16.21 | 16.21 | 388,600 |
May 09, 2024 | 16.43 | 17.10 | 16.00 | 16.95 | 16.95 | 360,300 |
May 08, 2024 | 17.34 | 17.56 | 16.02 | 16.61 | 16.61 | 471,200 |
May 07, 2024 | 15.68 | 17.83 | 15.47 | 17.56 | 17.56 | 950,200 |
May 06, 2024 | 15.55 | 16.45 | 15.38 | 15.78 | 15.78 | 976,200 |
May 03, 2024 | 16.92 | 17.13 | 15.21 | 15.36 | 15.36 | 1,284,800 |
May 02, 2024 | 17.39 | 17.39 | 16.53 | 16.62 | 16.62 | 494,400 |
May 01, 2024 | 17.02 | 17.47 | 16.85 | 16.94 | 16.94 | 424,700 |
Apr 30, 2024 | 16.77 | 17.15 | 16.47 | 17.02 | 17.02 | 527,100 |
Apr 29, 2024 | 16.99 | 17.45 | 16.53 | 16.93 | 16.93 | 554,800 |
Apr 26, 2024 | 16.81 | 17.37 | 16.54 | 16.86 | 16.86 | 466,700 |
Apr 25, 2024 | 16.05 | 17.02 | 15.74 | 16.87 | 16.87 | 509,800 |
Apr 24, 2024 | 15.59 | 16.25 | 15.24 | 16.22 | 16.22 | 441,600 |
Apr 23, 2024 | 14.35 | 15.76 | 14.12 | 15.50 | 15.50 | 443,800 |
Apr 22, 2024 | 15.60 | 15.66 | 13.88 | 14.23 | 14.23 | 287,300 |
Apr 19, 2024 | 15.60 | 16.15 | 15.43 | 15.60 | 15.60 | 477,100 |
Apr 18, 2024 | 16.09 | 16.15 | 15.08 | 15.74 | 15.74 | 667,300 |
Apr 17, 2024 | 14.60 | 17.04 | 14.60 | 16.08 | 16.08 | 2,028,400 |
Apr 16, 2024 | 12.83 | 14.60 | 12.83 | 14.49 | 14.49 | 1,546,200 |
Apr 15, 2024 | 13.10 | 13.10 | 12.12 | 12.89 | 12.89 | 328,200 |
Apr 12, 2024 | 13.32 | 13.63 | 12.51 | 13.03 | 13.03 | 359,300 |
Apr 11, 2024 | 12.01 | 13.71 | 11.80 | 13.38 | 13.38 | 587,700 |
Apr 10, 2024 | 12.02 | 12.23 | 11.73 | 12.05 | 12.05 | 458,900 |
Apr 09, 2024 | 12.56 | 12.70 | 11.80 | 12.34 | 12.34 | 439,600 |
Apr 08, 2024 | 12.42 | 12.87 | 12.10 | 12.14 | 12.14 | 894,300 |
Apr 05, 2024 | 11.14 | 12.30 | 10.99 | 12.23 | 12.23 | 920,600 |
Apr 04, 2024 | 11.03 | 11.29 | 10.74 | 11.24 | 11.24 | 300,200 |
Apr 03, 2024 | 10.74 | 10.97 | 10.49 | 10.80 | 10.80 | 317,600 |
Apr 02, 2024 | 10.74 | 10.96 | 10.55 | 10.72 | 10.72 | 379,300 |
Apr 01, 2024 | 11.25 | 11.45 | 10.65 | 11.02 | 11.02 | 525,500 |
Mar 28, 2024 | 11.45 | 11.45 | 10.60 | 11.15 | 11.15 | 1,184,900 |
Mar 27, 2024 | 11.61 | 11.66 | 10.95 | 11.41 | 11.41 | 197,200 |
Mar 26, 2024 | 11.85 | 11.89 | 11.17 | 11.19 | 11.19 | 262,000 |
Mar 25, 2024 | 11.75 | 12.17 | 11.50 | 11.72 | 11.72 | 268,800 |
Mar 22, 2024 | 12.05 | 12.38 | 11.51 | 11.74 | 11.74 | 525,100 |
Mar 21, 2024 | 12.24 | 12.69 | 12.04 | 12.51 | 12.51 | 580,700 |
Mar 20, 2024 | 11.52 | 12.18 | 11.35 | 12.00 | 12.00 | 254,000 |
Mar 19, 2024 | 11.20 | 11.87 | 11.06 | 11.56 | 11.56 | 405,700 |
Mar 18, 2024 | 11.10 | 11.26 | 10.78 | 10.95 | 10.95 | 261,900 |
Mar 15, 2024 | 11.14 | 11.68 | 10.95 | 11.30 | 11.30 | 546,600 |
Mar 14, 2024 | 11.49 | 11.55 | 10.80 | 11.15 | 11.15 | 379,200 |
Mar 13, 2024 | 12.26 | 12.37 | 11.04 | 11.60 | 11.60 | 489,300 |
Mar 12, 2024 | 13.41 | 13.50 | 12.31 | 12.37 | 12.37 | 821,000 |
Mar 11, 2024 | 15.58 | 15.58 | 13.11 | 13.46 | 13.46 | 813,700 |
Mar 08, 2024 | 14.12 | 16.08 | 13.30 | 15.21 | 15.21 | 1,006,800 |
Mar 07, 2024 | 14.85 | 16.39 | 14.69 | 16.24 | 16.24 | 298,700 |
Mar 06, 2024 | 15.12 | 15.24 | 14.68 | 14.77 | 14.77 | 305,300 |
Mar 05, 2024 | 14.44 | 14.94 | 14.44 | 14.77 | 14.77 | 203,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |