Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 9.65 | 9.68 | 9.38 | 9.62 | 9.62 | 1,771,500 |
Jun 24, 2024 | 9.72 | 9.89 | 9.60 | 9.66 | 9.66 | 2,047,300 |
Jun 21, 2024 | 9.63 | 9.81 | 9.55 | 9.77 | 9.77 | 1,818,400 |
Jun 20, 2024 | 9.48 | 9.61 | 9.42 | 9.59 | 9.59 | 1,758,100 |
Jun 18, 2024 | 9.60 | 9.62 | 9.44 | 9.48 | 9.48 | 1,435,700 |
Jun 17, 2024 | 9.49 | 9.67 | 9.45 | 9.56 | 9.56 | 1,724,300 |
Jun 14, 2024 | 9.49 | 9.61 | 9.35 | 9.52 | 9.52 | 885,700 |
Jun 13, 2024 | 9.31 | 9.58 | 9.23 | 9.56 | 9.56 | 1,108,000 |
Jun 12, 2024 | 8.96 | 9.38 | 8.96 | 9.32 | 9.32 | 1,582,200 |
Jun 11, 2024 | 8.94 | 9.00 | 8.66 | 8.74 | 8.74 | 1,737,700 |
Jun 10, 2024 | 9.07 | 9.07 | 8.94 | 8.99 | 8.99 | 1,164,300 |
Jun 07, 2024 | 9.28 | 9.32 | 9.12 | 9.14 | 9.14 | 1,247,000 |
Jun 06, 2024 | 9.10 | 9.41 | 9.10 | 9.32 | 9.32 | 881,900 |
Jun 05, 2024 | 9.24 | 9.25 | 9.03 | 9.12 | 9.12 | 1,288,700 |
Jun 04, 2024 | 9.13 | 9.23 | 9.01 | 9.15 | 9.15 | 1,585,300 |
Jun 03, 2024 | 9.40 | 9.43 | 9.10 | 9.13 | 9.13 | 2,156,600 |
May 31, 2024 | 9.69 | 9.69 | 9.18 | 9.26 | 9.26 | 2,173,200 |
May 30, 2024 | 9.73 | 9.75 | 9.54 | 9.65 | 9.65 | 731,000 |
May 29, 2024 | 9.73 | 9.89 | 9.64 | 9.72 | 9.72 | 879,600 |
May 28, 2024 | 9.79 | 10.05 | 9.75 | 9.83 | 9.83 | 1,301,200 |
May 24, 2024 | 9.73 | 9.93 | 9.68 | 9.79 | 9.79 | 1,763,900 |
May 23, 2024 | 9.86 | 9.89 | 9.65 | 9.70 | 9.70 | 1,857,600 |
May 22, 2024 | 9.74 | 9.97 | 9.74 | 9.82 | 9.82 | 7,002,200 |
May 21, 2024 | 9.96 | 9.97 | 9.72 | 9.74 | 9.74 | 878,800 |
May 20, 2024 | 9.76 | 9.91 | 9.53 | 9.90 | 9.90 | 1,086,900 |
May 17, 2024 | 9.83 | 9.98 | 9.73 | 9.80 | 9.80 | 786,300 |
May 16, 2024 | 9.74 | 10.00 | 9.64 | 9.81 | 9.81 | 925,700 |
May 15, 2024 | 9.59 | 9.66 | 9.27 | 9.64 | 9.64 | 1,329,800 |
May 14, 2024 | 9.70 | 9.75 | 9.44 | 9.47 | 9.47 | 1,996,400 |
May 13, 2024 | 9.55 | 9.85 | 9.27 | 9.71 | 9.71 | 1,977,400 |
May 10, 2024 | 10.00 | 10.19 | 8.66 | 9.53 | 9.53 | 5,865,500 |
May 09, 2024 | 8.53 | 8.63 | 8.33 | 8.38 | 8.38 | 7,039,300 |
May 08, 2024 | 8.48 | 8.63 | 7.98 | 8.37 | 8.37 | 6,095,900 |
May 07, 2024 | 9.97 | 10.03 | 9.85 | 9.90 | 9.90 | 1,334,500 |
May 06, 2024 | 9.97 | 10.06 | 9.83 | 9.97 | 9.97 | 1,134,700 |
May 03, 2024 | 10.00 | 10.20 | 9.84 | 9.95 | 9.95 | 978,500 |
May 02, 2024 | 9.79 | 9.93 | 9.61 | 9.88 | 9.88 | 1,969,500 |
May 01, 2024 | 9.62 | 9.87 | 9.51 | 9.71 | 9.71 | 939,000 |
Apr 30, 2024 | 9.82 | 9.84 | 9.50 | 9.59 | 9.59 | 2,964,700 |
Apr 29, 2024 | 9.77 | 9.85 | 9.61 | 9.79 | 9.79 | 1,009,600 |
Apr 26, 2024 | 9.52 | 9.76 | 9.44 | 9.69 | 9.69 | 1,122,100 |
Apr 25, 2024 | 9.37 | 9.52 | 9.24 | 9.47 | 9.47 | 1,456,300 |
Apr 24, 2024 | 9.56 | 9.65 | 9.39 | 9.56 | 9.56 | 1,220,500 |
Apr 23, 2024 | 9.19 | 9.58 | 9.19 | 9.57 | 9.57 | 1,062,200 |
Apr 22, 2024 | 9.21 | 9.30 | 9.07 | 9.21 | 9.21 | 2,867,700 |
Apr 19, 2024 | 9.04 | 9.24 | 8.92 | 9.11 | 9.11 | 2,141,100 |
Apr 18, 2024 | 9.39 | 9.52 | 9.08 | 9.10 | 9.10 | 2,681,000 |
Apr 17, 2024 | 9.53 | 9.68 | 9.37 | 9.37 | 9.37 | 2,235,100 |
Apr 16, 2024 | 9.27 | 9.59 | 9.16 | 9.53 | 9.53 | 2,285,300 |
Apr 15, 2024 | 9.75 | 9.84 | 9.43 | 9.54 | 9.54 | 2,269,100 |
Apr 12, 2024 | 9.88 | 9.95 | 9.75 | 9.87 | 9.87 | 1,924,500 |
Apr 11, 2024 | 9.84 | 9.97 | 9.79 | 9.90 | 9.90 | 1,243,400 |
Apr 10, 2024 | 9.85 | 9.89 | 9.60 | 9.74 | 9.74 | 2,624,700 |
Apr 09, 2024 | 10.05 | 10.19 | 9.98 | 10.08 | 10.08 | 1,821,000 |
Apr 08, 2024 | 10.23 | 10.23 | 9.89 | 10.05 | 10.05 | 2,766,100 |
Apr 05, 2024 | 9.80 | 10.19 | 9.76 | 10.17 | 10.17 | 2,258,900 |
Apr 04, 2024 | 10.07 | 10.15 | 9.80 | 9.83 | 9.83 | 1,724,500 |
Apr 03, 2024 | 9.69 | 10.28 | 9.67 | 10.06 | 10.06 | 2,248,200 |
Apr 02, 2024 | 9.60 | 9.73 | 9.42 | 9.71 | 9.71 | 1,454,500 |
Apr 01, 2024 | 9.92 | 10.11 | 9.66 | 9.71 | 9.71 | 2,390,000 |
Mar 28, 2024 | 9.38 | 10.16 | 9.38 | 9.97 | 9.97 | 1,696,000 |
Mar 27, 2024 | 9.28 | 9.40 | 9.20 | 9.40 | 9.40 | 1,072,000 |
Mar 26, 2024 | 9.38 | 9.43 | 9.18 | 9.18 | 9.18 | 677,100 |
Mar 25, 2024 | 9.50 | 9.60 | 9.34 | 9.34 | 9.34 | 589,300 |
Mar 22, 2024 | 9.65 | 9.68 | 9.48 | 9.49 | 9.49 | 526,100 |
Mar 21, 2024 | 9.73 | 9.85 | 9.63 | 9.66 | 9.66 | 1,246,500 |
Mar 20, 2024 | 9.53 | 9.71 | 9.40 | 9.68 | 9.68 | 971,500 |
Mar 19, 2024 | 9.52 | 9.64 | 9.39 | 9.53 | 9.53 | 1,007,300 |
Mar 18, 2024 | 9.40 | 9.69 | 9.31 | 9.58 | 9.58 | 1,649,100 |
Mar 15, 2024 | 9.50 | 9.61 | 9.37 | 9.37 | 9.37 | 3,839,300 |
Mar 14, 2024 | 9.80 | 9.80 | 9.44 | 9.60 | 9.60 | 1,408,700 |
Mar 13, 2024 | 9.70 | 9.87 | 9.60 | 9.79 | 9.79 | 1,360,900 |
Mar 12, 2024 | 9.67 | 9.80 | 9.51 | 9.72 | 9.72 | 1,095,700 |
Mar 11, 2024 | 9.50 | 9.99 | 9.49 | 9.67 | 9.67 | 2,193,200 |
Mar 08, 2024 | 9.66 | 9.83 | 9.52 | 9.55 | 9.55 | 1,580,700 |
Mar 07, 2024 | 9.32 | 9.75 | 9.10 | 9.63 | 9.63 | 4,322,300 |
Mar 06, 2024 | 9.83 | 9.89 | 9.20 | 9.29 | 9.29 | 2,606,400 |
Mar 05, 2024 | 10.08 | 10.08 | 9.67 | 9.80 | 9.80 | 2,672,900 |
Mar 04, 2024 | 10.11 | 10.48 | 10.05 | 10.23 | 10.23 | 2,403,000 |
Mar 01, 2024 | 10.44 | 10.44 | 9.87 | 10.20 | 10.20 | 3,921,000 |
Feb 29, 2024 | 10.32 | 10.84 | 9.96 | 10.36 | 10.36 | 7,301,600 |
Feb 28, 2024 | 11.35 | 11.78 | 9.44 | 10.01 | 10.01 | 15,754,700 |
Feb 27, 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 17.10 | 2,306,800 |
Feb 26, 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 16.87 | 1,245,900 |
Feb 23, 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 16.74 | 1,389,100 |
Feb 22, 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 16.32 | 1,091,000 |
Feb 21, 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 15.79 | 613,500 |
Feb 20, 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 16.01 | 1,018,500 |
Feb 16, 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 16.18 | 1,072,000 |
Feb 15, 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 16.11 | 819,900 |
Feb 14, 2024 | 15.85 | 16.15 | 15.67 | 16.12 | 16.12 | 674,600 |
Feb 13, 2024 | 15.54 | 16.03 | 15.39 | 15.71 | 15.71 | 680,600 |
Feb 12, 2024 | 16.16 | 16.35 | 15.95 | 15.97 | 15.97 | 823,600 |
Feb 09, 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 16.13 | 730,600 |
Feb 08, 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 16.15 | 828,700 |
Feb 07, 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 15.77 | 758,500 |
Feb 06, 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 15.93 | 1,169,200 |
Feb 05, 2024 | 15.52 | 15.98 | 15.32 | 15.90 | 15.90 | 1,204,800 |
Feb 02, 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 15.51 | 768,100 |
Feb 01, 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 15.00 | 618,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |