Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 10.73 | 10.84 | 10.64 | 10.81 | 10.81 | 794,583 |
Jun 25, 2024 | 10.88 | 10.90 | 10.69 | 10.83 | 10.83 | 610,600 |
Jun 24, 2024 | 10.83 | 10.96 | 10.79 | 10.93 | 10.93 | 778,100 |
Jun 21, 2024 | 11.05 | 11.05 | 10.63 | 10.80 | 10.80 | 2,076,700 |
Jun 20, 2024 | 10.60 | 10.75 | 10.58 | 10.68 | 10.68 | 885,500 |
Jun 18, 2024 | 10.55 | 10.68 | 10.45 | 10.64 | 10.64 | 686,100 |
Jun 17, 2024 | 10.34 | 10.57 | 10.28 | 10.50 | 10.50 | 645,300 |
Jun 14, 2024 | 10.40 | 10.49 | 10.30 | 10.34 | 10.34 | 860,800 |
Jun 13, 2024 | 10.17 | 10.46 | 10.10 | 10.45 | 10.45 | 604,400 |
Jun 12, 2024 | 10.20 | 10.47 | 10.17 | 10.19 | 10.19 | 961,100 |
Jun 11, 2024 | 9.86 | 9.92 | 9.76 | 9.92 | 9.92 | 682,700 |
Jun 10, 2024 | 9.76 | 9.97 | 9.72 | 9.93 | 9.93 | 715,600 |
Jun 07, 2024 | 10.00 | 10.07 | 9.82 | 9.85 | 9.85 | 600,300 |
Jun 06, 2024 | 10.18 | 10.26 | 10.02 | 10.08 | 10.08 | 513,200 |
Jun 05, 2024 | 10.25 | 10.34 | 10.09 | 10.28 | 10.28 | 622,800 |
Jun 04, 2024 | 10.28 | 10.31 | 10.07 | 10.18 | 10.18 | 794,200 |
Jun 03, 2024 | 11.04 | 11.04 | 10.26 | 10.37 | 10.37 | 1,106,100 |
May 31, 2024 | 10.91 | 10.99 | 10.64 | 10.86 | 10.86 | 1,135,600 |
May 30, 2024 | 10.61 | 10.91 | 10.60 | 10.88 | 10.88 | 1,410,500 |
May 29, 2024 | 10.64 | 10.70 | 10.55 | 10.57 | 10.57 | 1,070,200 |
May 28, 2024 | 10.84 | 11.04 | 10.72 | 10.77 | 10.77 | 741,000 |
May 24, 2024 | 10.82 | 10.82 | 10.62 | 10.73 | 10.73 | 521,400 |
May 23, 2024 | 10.92 | 10.96 | 10.66 | 10.70 | 10.70 | 577,200 |
May 22, 2024 | 11.10 | 11.10 | 10.78 | 10.88 | 10.88 | 843,200 |
May 21, 2024 | 10.71 | 11.22 | 10.71 | 11.10 | 11.10 | 1,421,900 |
May 20, 2024 | 10.27 | 10.76 | 10.27 | 10.71 | 10.71 | 1,105,100 |
May 17, 2024 | 10.44 | 10.44 | 10.24 | 10.30 | 10.30 | 698,900 |
May 16, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 10.42 | 812,300 |
May 15, 2024 | 10.41 | 10.61 | 10.41 | 10.57 | 10.57 | 404,400 |
May 14, 2024 | 10.67 | 10.69 | 10.37 | 10.38 | 10.38 | 526,100 |
May 13, 2024 | 10.43 | 10.62 | 10.39 | 10.54 | 10.54 | 687,100 |
May 10, 2024 | 10.43 | 10.56 | 10.33 | 10.41 | 10.41 | 633,900 |
May 09, 2024 | 10.09 | 10.44 | 10.04 | 10.41 | 10.41 | 841,000 |
May 08, 2024 | 10.04 | 10.14 | 9.96 | 10.10 | 10.10 | 668,500 |
May 07, 2024 | 10.09 | 10.28 | 10.03 | 10.11 | 10.11 | 604,000 |
May 06, 2024 | 9.99 | 10.13 | 9.90 | 10.05 | 10.05 | 741,000 |
May 03, 2024 | 10.05 | 10.11 | 9.90 | 9.98 | 9.98 | 1,352,300 |
May 02, 2024 | 10.25 | 10.30 | 9.80 | 9.94 | 9.94 | 2,170,000 |
May 01, 2024 | 10.55 | 10.55 | 9.72 | 10.20 | 10.20 | 5,726,000 |
Apr 30, 2024 | 10.94 | 11.05 | 10.82 | 10.87 | 10.87 | 2,312,600 |
Apr 29, 2024 | 11.13 | 11.14 | 10.99 | 11.02 | 11.02 | 662,200 |
Apr 26, 2024 | 11.03 | 11.09 | 10.96 | 11.09 | 11.09 | 714,600 |
Apr 25, 2024 | 10.94 | 11.10 | 10.94 | 11.01 | 11.01 | 789,000 |
Apr 24, 2024 | 11.12 | 11.15 | 11.00 | 11.04 | 11.04 | 1,119,600 |
Apr 23, 2024 | 11.07 | 11.25 | 11.07 | 11.18 | 11.18 | 998,700 |
Apr 22, 2024 | 11.02 | 11.19 | 10.93 | 11.08 | 11.08 | 938,900 |
Apr 19, 2024 | 10.76 | 11.01 | 10.76 | 10.98 | 10.98 | 1,460,900 |
Apr 18, 2024 | 10.60 | 10.94 | 10.60 | 10.80 | 10.80 | 2,038,000 |
Apr 17, 2024 | 10.52 | 10.70 | 10.50 | 10.57 | 10.57 | 1,051,800 |
Apr 16, 2024 | 10.42 | 10.49 | 10.33 | 10.42 | 10.42 | 858,900 |
Apr 15, 2024 | 10.76 | 10.79 | 10.42 | 10.47 | 10.47 | 586,500 |
Apr 12, 2024 | 10.90 | 10.95 | 10.66 | 10.70 | 10.70 | 493,200 |
Apr 11, 2024 | 11.00 | 11.08 | 10.90 | 10.99 | 10.99 | 979,900 |
Apr 10, 2024 | 10.91 | 11.15 | 10.86 | 11.01 | 11.01 | 1,274,600 |
Apr 09, 2024 | 11.24 | 11.35 | 11.19 | 11.21 | 11.21 | 747,100 |
Apr 08, 2024 | 11.23 | 11.39 | 11.16 | 11.23 | 11.23 | 915,300 |
Apr 05, 2024 | 10.86 | 11.11 | 10.86 | 11.05 | 11.05 | 837,400 |
Apr 04, 2024 | 11.08 | 11.26 | 10.93 | 10.95 | 10.95 | 1,153,900 |
Apr 03, 2024 | 10.82 | 11.06 | 10.75 | 10.95 | 10.95 | 1,340,500 |
Apr 02, 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 11.02 | 862,400 |
Apr 01, 2024 | 11.41 | 11.41 | 11.11 | 11.16 | 11.16 | 924,900 |
Mar 28, 2024 | 11.42 | 11.49 | 11.26 | 11.37 | 11.37 | 1,409,400 |
Mar 27, 2024 | 11.20 | 11.40 | 11.14 | 11.39 | 11.39 | 745,600 |
Mar 26, 2024 | 11.10 | 11.23 | 10.92 | 11.09 | 11.09 | 1,753,700 |
Mar 25, 2024 | 11.20 | 11.21 | 11.02 | 11.03 | 11.03 | 714,100 |
Mar 22, 2024 | 11.19 | 11.29 | 11.17 | 11.18 | 11.18 | 822,800 |
Mar 21, 2024 | 11.15 | 11.29 | 11.14 | 11.26 | 11.26 | 1,828,300 |
Mar 20, 2024 | 10.74 | 11.27 | 10.74 | 11.12 | 11.12 | 2,140,000 |
Mar 19, 2024 | 10.57 | 10.77 | 10.55 | 10.72 | 10.72 | 1,209,200 |
Mar 18, 2024 | 10.32 | 10.79 | 10.29 | 10.57 | 10.57 | 1,734,900 |
Mar 15, 2024 | 9.95 | 10.36 | 9.95 | 10.30 | 10.30 | 1,588,600 |
Mar 14, 2024 | 9.93 | 9.96 | 9.72 | 9.94 | 9.94 | 1,432,900 |
Mar 13, 2024 | 10.12 | 10.20 | 9.85 | 9.93 | 9.93 | 1,888,400 |
Mar 12, 2024 | 10.07 | 10.12 | 9.92 | 10.11 | 10.11 | 2,169,000 |
Mar 11, 2024 | 10.00 | 10.03 | 9.82 | 10.01 | 10.01 | 1,859,800 |
Mar 08, 2024 | 9.97 | 10.25 | 9.97 | 10.09 | 10.09 | 2,555,200 |
Mar 07, 2024 | 10.00 | 10.03 | 9.89 | 10.00 | 10.00 | 960,600 |
Mar 06, 2024 | 9.91 | 10.02 | 9.82 | 9.95 | 9.95 | 1,088,000 |
Mar 05, 2024 | 9.96 | 10.04 | 9.86 | 9.86 | 9.86 | 1,052,800 |
Mar 04, 2024 | 9.96 | 10.04 | 9.90 | 10.00 | 10.00 | 907,500 |
Mar 01, 2024 | 9.78 | 9.98 | 9.72 | 9.96 | 9.96 | 787,200 |
Feb 29, 2024 | 9.88 | 9.89 | 9.73 | 9.78 | 9.78 | 1,812,000 |
Feb 28, 2024 | 9.70 | 9.84 | 9.69 | 9.74 | 9.74 | 908,800 |
Feb 27, 2024 | 9.87 | 9.90 | 9.72 | 9.80 | 9.80 | 616,400 |
Feb 26, 2024 | 9.79 | 9.86 | 9.73 | 9.86 | 9.86 | 776,300 |
Feb 23, 2024 | 9.78 | 9.93 | 9.76 | 9.81 | 9.81 | 1,495,400 |
Feb 22, 2024 | 9.72 | 9.84 | 9.72 | 9.80 | 9.80 | 1,170,000 |
Feb 21, 2024 | 9.80 | 9.81 | 9.65 | 9.78 | 9.78 | 912,000 |
Feb 20, 2024 | 9.84 | 9.94 | 9.78 | 9.87 | 9.87 | 1,344,700 |
Feb 16, 2024 | 9.86 | 10.01 | 9.81 | 10.01 | 10.01 | 2,099,400 |
Feb 15, 2024 | 10.18 | 10.25 | 9.95 | 10.02 | 10.02 | 3,072,900 |
Feb 14, 2024 | 10.23 | 10.32 | 9.71 | 10.05 | 10.05 | 6,759,400 |
Feb 13, 2024 | 9.68 | 9.76 | 9.41 | 9.42 | 9.42 | 1,299,500 |
Feb 12, 2024 | 9.97 | 10.09 | 9.95 | 9.96 | 9.96 | 1,120,700 |
Feb 09, 2024 | 9.81 | 9.96 | 9.80 | 9.93 | 9.93 | 695,800 |
Feb 08, 2024 | 9.75 | 9.89 | 9.75 | 9.79 | 9.79 | 1,181,400 |
Feb 07, 2024 | 9.88 | 9.90 | 9.74 | 9.77 | 9.77 | 519,400 |
Feb 06, 2024 | 9.73 | 9.86 | 9.70 | 9.86 | 9.86 | 415,600 |
Feb 05, 2024 | 9.67 | 9.76 | 9.52 | 9.74 | 9.74 | 695,100 |
Feb 02, 2024 | 9.63 | 9.83 | 9.60 | 9.78 | 9.78 | 515,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |