Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.89 | 12.01 | 11.86 | 11.98 | 11.98 | 11,422,500 |
Jul 25, 2024 | 11.70 | 11.87 | 11.66 | 11.75 | 11.75 | 8,079,000 |
Jul 24, 2024 | 11.89 | 11.92 | 11.70 | 11.70 | 11.70 | 9,360,000 |
Jul 23, 2024 | 11.90 | 11.97 | 11.89 | 11.95 | 11.95 | 8,867,600 |
Jul 22, 2024 | 11.93 | 11.99 | 11.87 | 11.99 | 11.99 | 6,626,200 |
Jul 19, 2024 | 11.85 | 11.97 | 11.79 | 11.85 | 11.85 | 13,011,700 |
Jul 18, 2024 | 12.01 | 12.06 | 11.68 | 11.74 | 11.74 | 13,989,200 |
Jul 17, 2024 | 12.06 | 12.12 | 11.96 | 12.02 | 12.02 | 13,552,300 |
Jul 16, 2024 | 11.71 | 11.90 | 11.69 | 11.90 | 11.90 | 7,740,900 |
Jul 15, 2024 | 11.63 | 11.76 | 11.63 | 11.74 | 11.74 | 10,732,300 |
Jul 12, 2024 | 11.60 | 11.64 | 11.53 | 11.60 | 11.60 | 8,655,700 |
Jul 11, 2024 | 11.47 | 11.59 | 11.44 | 11.59 | 11.59 | 9,931,200 |
Jul 10, 2024 | 11.27 | 11.40 | 11.23 | 11.40 | 11.40 | 11,375,700 |
Jul 09, 2024 | 11.12 | 11.25 | 11.10 | 11.17 | 11.17 | 9,763,700 |
Jul 08, 2024 | 11.50 | 11.57 | 11.38 | 11.48 | 11.48 | 10,765,700 |
Jul 05, 2024 | 11.44 | 11.46 | 11.28 | 11.37 | 11.37 | 8,921,500 |
Jul 03, 2024 | 11.13 | 11.22 | 11.13 | 11.18 | 11.18 | 6,534,300 |
Jul 02, 2024 | 10.79 | 10.89 | 10.73 | 10.89 | 10.89 | 8,115,500 |
Jul 01, 2024 | 10.86 | 10.93 | 10.81 | 10.87 | 10.87 | 10,773,800 |
Jun 28, 2024 | 10.65 | 10.73 | 10.64 | 10.71 | 10.71 | 9,966,300 |
Jun 27, 2024 | 10.72 | 10.79 | 10.63 | 10.68 | 10.68 | 12,399,000 |
Jun 26, 2024 | 10.46 | 10.52 | 10.44 | 10.51 | 10.51 | 10,063,900 |
Jun 25, 2024 | 10.55 | 10.58 | 10.49 | 10.54 | 10.54 | 7,825,300 |
Jun 24, 2024 | 10.60 | 10.66 | 10.57 | 10.63 | 10.63 | 7,884,300 |
Jun 21, 2024 | 10.45 | 10.50 | 10.37 | 10.44 | 10.44 | 10,572,400 |
Jun 20, 2024 | 10.63 | 10.74 | 10.61 | 10.72 | 10.72 | 10,914,300 |
Jun 18, 2024 | 10.55 | 10.63 | 10.54 | 10.56 | 10.56 | 10,637,400 |
Jun 17, 2024 | 10.46 | 10.60 | 10.45 | 10.59 | 10.59 | 10,166,400 |
Jun 14, 2024 | 10.18 | 10.45 | 10.17 | 10.41 | 10.41 | 17,838,600 |
Jun 13, 2024 | 10.68 | 10.68 | 10.54 | 10.60 | 10.60 | 15,003,800 |
Jun 12, 2024 | 10.82 | 10.89 | 10.72 | 10.77 | 10.77 | 16,077,500 |
Jun 11, 2024 | 10.86 | 10.86 | 10.68 | 10.73 | 10.73 | 15,692,900 |
Jun 10, 2024 | 10.94 | 11.08 | 10.88 | 11.05 | 11.05 | 9,028,100 |
Jun 07, 2024 | 11.10 | 11.20 | 11.07 | 11.07 | 11.07 | 12,457,900 |
Jun 06, 2024 | 11.07 | 11.15 | 11.07 | 11.12 | 11.12 | 10,063,200 |
Jun 05, 2024 | 11.05 | 11.07 | 10.93 | 11.02 | 11.02 | 10,128,600 |
Jun 04, 2024 | 11.16 | 11.20 | 11.02 | 11.09 | 11.09 | 12,741,200 |
Jun 03, 2024 | 11.32 | 11.42 | 11.24 | 11.41 | 11.41 | 10,611,300 |
May 31, 2024 | 11.30 | 11.36 | 11.24 | 11.35 | 11.35 | 8,998,500 |
May 30, 2024 | 11.24 | 11.27 | 11.15 | 11.26 | 11.26 | 11,676,300 |
May 29, 2024 | 11.07 | 11.08 | 10.97 | 10.98 | 10.98 | 10,294,900 |
May 28, 2024 | 11.25 | 11.31 | 11.21 | 11.25 | 11.25 | 10,423,900 |
May 24, 2024 | 11.02 | 11.14 | 11.01 | 11.08 | 11.08 | 8,629,400 |
May 23, 2024 | 11.09 | 11.11 | 10.87 | 10.91 | 10.91 | 14,207,900 |
May 22, 2024 | 11.09 | 11.11 | 10.78 | 10.84 | 10.84 | 13,692,100 |
May 21, 2024 | 11.02 | 11.18 | 11.00 | 11.17 | 11.17 | 15,289,200 |
May 20, 2024 | 11.12 | 11.15 | 11.01 | 11.02 | 11.02 | 7,867,800 |
May 17, 2024 | 11.03 | 11.14 | 11.02 | 11.12 | 11.12 | 5,822,800 |
May 16, 2024 | 10.99 | 11.02 | 10.93 | 10.94 | 10.94 | 10,548,300 |
May 15, 2024 | 10.95 | 11.00 | 10.89 | 10.94 | 10.94 | 8,322,100 |
May 14, 2024 | 10.97 | 11.07 | 10.92 | 11.04 | 11.04 | 11,138,300 |
May 13, 2024 | 10.84 | 10.88 | 10.82 | 10.84 | 10.84 | 7,211,800 |
May 10, 2024 | 10.82 | 10.85 | 10.78 | 10.79 | 10.79 | 12,062,600 |
May 09, 2024 | 10.71 | 10.79 | 10.70 | 10.78 | 10.78 | 8,629,400 |
May 08, 2024 | 10.61 | 10.73 | 10.58 | 10.72 | 10.72 | 13,407,600 |
May 07, 2024 | 10.64 | 10.69 | 10.60 | 10.62 | 10.62 | 15,378,000 |
May 06, 2024 | 10.39 | 10.45 | 10.35 | 10.39 | 10.39 | 6,080,800 |
May 03, 2024 | 10.19 | 10.30 | 10.15 | 10.26 | 10.26 | 21,807,100 |
May 02, 2024 | 10.26 | 10.30 | 10.15 | 10.25 | 10.25 | 15,768,700 |
May 01, 2024 | 10.29 | 10.43 | 10.22 | 10.27 | 10.27 | 19,280,500 |
Apr 30, 2024 | 10.30 | 10.36 | 10.23 | 10.24 | 10.24 | 17,050,800 |
Apr 29, 2024 | 10.34 | 10.38 | 10.26 | 10.29 | 10.29 | 14,370,100 |
Apr 26, 2024 | 10.29 | 10.46 | 10.27 | 10.42 | 10.42 | 20,566,300 |
Apr 25, 2024 | 10.17 | 10.45 | 10.14 | 10.36 | 10.36 | 32,295,000 |
Apr 24, 2024 | 9.63 | 9.65 | 9.55 | 9.60 | 9.60 | 19,214,800 |
Apr 23, 2024 | 9.59 | 9.71 | 9.55 | 9.70 | 9.70 | 20,748,200 |
Apr 22, 2024 | 9.42 | 9.54 | 9.40 | 9.52 | 9.52 | 13,716,100 |
Apr 19, 2024 | 9.28 | 9.37 | 9.26 | 9.35 | 9.35 | 16,301,700 |
Apr 18, 2024 | 9.17 | 9.31 | 9.15 | 9.24 | 9.24 | 21,732,900 |
Apr 17, 2024 | 9.09 | 9.17 | 9.03 | 9.10 | 9.10 | 16,828,500 |
Apr 16, 2024 | 9.05 | 9.09 | 8.95 | 9.00 | 9.00 | 21,446,800 |
Apr 15, 2024 | 9.29 | 9.38 | 9.12 | 9.16 | 9.16 | 18,983,400 |
Apr 12, 2024 | 9.26 | 9.33 | 9.16 | 9.18 | 9.18 | 21,726,300 |
Apr 11, 2024 | 9.41 | 9.42 | 9.27 | 9.36 | 9.36 | 19,524,800 |
Apr 10, 2024 | 9.61 | 9.72 | 9.53 | 9.59 | 9.59 | 22,640,200 |
Apr 09, 2024 | 9.91 | 9.94 | 9.65 | 9.73 | 9.73 | 20,359,500 |
Apr 08, 2024 | 9.82 | 9.94 | 9.82 | 9.87 | 9.87 | 20,700,400 |
Apr 05, 2024 | 9.71 | 9.78 | 9.63 | 9.74 | 9.74 | 24,878,400 |
Apr 04, 2024 | 9.95 | 9.98 | 9.70 | 9.71 | 9.71 | 25,787,200 |
Apr 03, 2024 | 9.47 | 9.70 | 9.47 | 9.65 | 9.65 | 19,423,800 |
Apr 02, 2024 | 9.39 | 9.45 | 9.35 | 9.42 | 9.42 | 25,557,700 |
Apr 01, 2024 | 9.43 | 9.48 | 9.25 | 9.29 | 9.29 | 17,423,600 |
Mar 28, 2024 | 9.46 | 9.55 | 9.41 | 9.45 | 9.45 | 22,363,400 |
Mar 27, 2024 | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | 17,262,200 |
Mar 26, 2024 | 9.30 | 9.33 | 9.23 | 9.25 | 9.25 | 10,277,100 |
Mar 25, 2024 | 9.23 | 9.34 | 9.23 | 9.26 | 9.26 | 12,399,600 |
Mar 22, 2024 | 9.34 | 9.38 | 9.23 | 9.25 | 9.25 | 13,656,600 |
Mar 21, 2024 | 9.34 | 9.48 | 9.33 | 9.36 | 9.36 | 20,584,600 |
Mar 20, 2024 | 9.02 | 9.27 | 9.01 | 9.27 | 9.27 | 15,853,000 |
Mar 19, 2024 | 9.01 | 9.08 | 8.99 | 9.00 | 9.00 | 12,131,700 |
Mar 18, 2024 | 9.12 | 9.14 | 9.07 | 9.08 | 9.08 | 11,785,100 |
Mar 15, 2024 | 9.12 | 9.23 | 9.11 | 9.14 | 9.14 | 17,221,100 |
Mar 14, 2024 | 9.17 | 9.20 | 8.94 | 8.98 | 8.98 | 19,341,500 |
Mar 13, 2024 | 9.13 | 9.25 | 9.12 | 9.17 | 9.17 | 14,901,800 |
Mar 12, 2024 | 9.18 | 9.25 | 9.12 | 9.22 | 9.22 | 14,604,900 |
Mar 11, 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 14,785,300 |
Mar 08, 2024 | 9.03 | 9.09 | 8.93 | 8.97 | 8.97 | 15,655,900 |
Mar 07, 2024 | 8.90 | 9.02 | 8.89 | 9.02 | 9.02 | 14,487,600 |
Mar 06, 2024 | 8.87 | 8.88 | 8.78 | 8.86 | 8.86 | 18,884,500 |
Mar 05, 2024 | 8.64 | 8.81 | 8.63 | 8.72 | 8.72 | 16,261,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |