Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.60 | 10.85 | 10.19 | 10.67 | 10.67 | 351,600 |
Jul 25, 2024 | 10.71 | 11.06 | 10.26 | 10.39 | 10.39 | 283,400 |
Jul 24, 2024 | 11.15 | 11.44 | 10.71 | 10.72 | 10.72 | 257,600 |
Jul 23, 2024 | 11.19 | 11.38 | 10.91 | 11.31 | 11.31 | 255,900 |
Jul 22, 2024 | 11.55 | 11.70 | 10.82 | 11.21 | 11.21 | 479,900 |
Jul 19, 2024 | 11.39 | 11.61 | 11.12 | 11.48 | 11.48 | 308,400 |
Jul 18, 2024 | 12.25 | 12.53 | 11.39 | 11.42 | 11.42 | 457,500 |
Jul 17, 2024 | 12.59 | 12.92 | 11.67 | 12.22 | 12.22 | 569,200 |
Jul 16, 2024 | 11.71 | 12.83 | 11.45 | 12.75 | 12.75 | 831,400 |
Jul 15, 2024 | 11.11 | 11.69 | 10.94 | 11.67 | 11.67 | 433,500 |
Jul 12, 2024 | 11.43 | 11.67 | 11.34 | 11.51 | 11.51 | 273,000 |
Jul 11, 2024 | 11.03 | 11.48 | 10.91 | 11.21 | 11.21 | 497,000 |
Jul 10, 2024 | 10.53 | 10.69 | 10.31 | 10.64 | 10.64 | 245,300 |
Jul 09, 2024 | 10.24 | 10.70 | 10.08 | 10.39 | 10.39 | 454,400 |
Jul 08, 2024 | 10.36 | 10.54 | 10.04 | 10.39 | 10.39 | 394,100 |
Jul 05, 2024 | 10.35 | 10.36 | 9.95 | 10.30 | 10.30 | 284,000 |
Jul 03, 2024 | 9.70 | 10.45 | 9.55 | 10.35 | 10.35 | 415,000 |
Jul 02, 2024 | 10.01 | 10.48 | 9.25 | 9.55 | 9.55 | 627,100 |
Jul 01, 2024 | 9.94 | 10.20 | 9.75 | 9.82 | 9.82 | 377,700 |
Jun 28, 2024 | 10.15 | 10.25 | 9.76 | 9.98 | 9.98 | 692,700 |
Jun 27, 2024 | 9.76 | 10.07 | 9.65 | 10.05 | 10.05 | 739,300 |
Jun 26, 2024 | 9.54 | 10.23 | 9.49 | 9.91 | 9.91 | 708,700 |
Jun 25, 2024 | 9.40 | 9.44 | 8.94 | 9.28 | 9.28 | 611,300 |
Jun 24, 2024 | 10.17 | 10.30 | 9.37 | 9.46 | 9.46 | 878,300 |
Jun 21, 2024 | 10.20 | 10.26 | 9.91 | 10.22 | 10.22 | 821,000 |
Jun 20, 2024 | 10.09 | 10.38 | 9.89 | 10.30 | 10.30 | 462,500 |
Jun 18, 2024 | 10.50 | 10.58 | 10.07 | 10.14 | 10.14 | 706,700 |
Jun 17, 2024 | 11.13 | 11.29 | 10.65 | 10.67 | 10.67 | 657,700 |
Jun 14, 2024 | 11.51 | 11.84 | 11.16 | 11.30 | 11.30 | 407,400 |
Jun 13, 2024 | 12.07 | 12.50 | 11.53 | 11.65 | 11.65 | 418,500 |
Jun 12, 2024 | 12.42 | 12.84 | 11.83 | 11.88 | 11.88 | 441,400 |
Jun 11, 2024 | 11.90 | 11.95 | 11.54 | 11.86 | 11.86 | 424,900 |
Jun 10, 2024 | 11.96 | 12.37 | 11.84 | 12.20 | 12.20 | 321,700 |
Jun 07, 2024 | 12.36 | 12.37 | 11.90 | 12.11 | 12.11 | 510,400 |
Jun 06, 2024 | 12.47 | 12.66 | 12.34 | 12.56 | 12.56 | 212,600 |
Jun 05, 2024 | 12.34 | 12.70 | 12.16 | 12.65 | 12.65 | 305,800 |
Jun 04, 2024 | 12.52 | 12.62 | 12.13 | 12.32 | 12.32 | 358,200 |
Jun 03, 2024 | 13.41 | 13.69 | 12.66 | 12.75 | 12.75 | 363,400 |
May 31, 2024 | 13.81 | 13.81 | 12.91 | 13.06 | 13.06 | 880,100 |
May 30, 2024 | 13.42 | 13.86 | 13.40 | 13.63 | 13.63 | 270,900 |
May 29, 2024 | 13.50 | 13.76 | 13.11 | 13.57 | 13.57 | 506,000 |
May 28, 2024 | 14.59 | 14.82 | 13.75 | 13.77 | 13.77 | 415,300 |
May 24, 2024 | 14.90 | 14.98 | 14.33 | 14.50 | 14.50 | 361,400 |
May 23, 2024 | 15.57 | 15.57 | 14.54 | 14.74 | 14.74 | 327,300 |
May 22, 2024 | 15.36 | 15.66 | 14.92 | 15.54 | 15.54 | 419,700 |
May 21, 2024 | 16.00 | 16.41 | 15.80 | 16.09 | 16.09 | 309,600 |
May 20, 2024 | 16.00 | 16.43 | 15.65 | 16.12 | 16.12 | 420,600 |
May 17, 2024 | 15.48 | 16.58 | 15.30 | 16.23 | 16.23 | 668,100 |
May 16, 2024 | 14.62 | 15.50 | 14.32 | 15.28 | 15.28 | 515,900 |
May 15, 2024 | 15.95 | 16.16 | 14.55 | 14.71 | 14.71 | 826,700 |
May 14, 2024 | 14.45 | 15.68 | 14.45 | 15.64 | 15.64 | 682,100 |
May 13, 2024 | 13.45 | 15.10 | 13.40 | 14.30 | 14.30 | 687,700 |
May 10, 2024 | 13.07 | 13.64 | 12.85 | 13.21 | 13.21 | 483,900 |
May 09, 2024 | 13.55 | 13.71 | 13.01 | 13.40 | 13.40 | 406,600 |
May 08, 2024 | 13.10 | 13.25 | 12.80 | 13.12 | 13.12 | 269,900 |
May 07, 2024 | 13.42 | 13.99 | 13.30 | 13.33 | 13.33 | 463,400 |
May 06, 2024 | 13.64 | 13.90 | 13.21 | 13.46 | 13.46 | 302,300 |
May 03, 2024 | 13.43 | 13.80 | 13.08 | 13.33 | 13.33 | 492,800 |
May 02, 2024 | 12.11 | 13.08 | 12.05 | 13.04 | 13.04 | 491,300 |
May 01, 2024 | 12.24 | 12.68 | 11.96 | 12.10 | 12.10 | 478,900 |
Apr 30, 2024 | 12.91 | 12.92 | 12.19 | 12.25 | 12.25 | 472,000 |
Apr 29, 2024 | 12.52 | 13.47 | 12.52 | 13.21 | 13.21 | 728,600 |
Apr 26, 2024 | 11.52 | 12.17 | 11.39 | 12.17 | 12.17 | 440,900 |
Apr 25, 2024 | 11.03 | 11.49 | 10.82 | 11.42 | 11.42 | 465,300 |
Apr 24, 2024 | 11.72 | 11.85 | 11.01 | 11.11 | 11.11 | 684,700 |
Apr 23, 2024 | 11.22 | 11.97 | 11.07 | 11.63 | 11.63 | 652,300 |
Apr 22, 2024 | 11.64 | 11.75 | 10.92 | 11.24 | 11.24 | 1,013,600 |
Apr 19, 2024 | 12.38 | 12.59 | 11.56 | 11.61 | 11.61 | 832,100 |
Apr 18, 2024 | 13.50 | 13.56 | 12.16 | 12.44 | 12.44 | 884,800 |
Apr 17, 2024 | 13.59 | 14.74 | 13.39 | 13.51 | 13.51 | 910,500 |
Apr 16, 2024 | 14.03 | 14.48 | 13.28 | 13.43 | 13.43 | 1,410,400 |
Apr 15, 2024 | 15.54 | 17.66 | 14.43 | 14.68 | 14.68 | 10,006,300 |
Apr 12, 2024 | 13.55 | 13.73 | 12.53 | 12.68 | 12.68 | 355,000 |
Apr 11, 2024 | 13.67 | 13.74 | 12.76 | 13.34 | 13.34 | 357,500 |
Apr 10, 2024 | 13.73 | 13.97 | 13.34 | 13.49 | 13.49 | 534,400 |
Apr 09, 2024 | 13.54 | 14.40 | 13.36 | 14.27 | 14.27 | 482,700 |
Apr 08, 2024 | 13.08 | 13.63 | 12.94 | 13.33 | 13.33 | 291,400 |
Apr 05, 2024 | 13.03 | 13.12 | 12.59 | 12.77 | 12.77 | 309,500 |
Apr 04, 2024 | 13.55 | 14.03 | 13.10 | 13.15 | 13.15 | 384,200 |
Apr 03, 2024 | 12.76 | 13.28 | 12.76 | 13.27 | 13.27 | 295,500 |
Apr 02, 2024 | 12.91 | 13.06 | 12.64 | 12.88 | 12.88 | 336,600 |
Apr 01, 2024 | 13.60 | 13.65 | 13.12 | 13.25 | 13.25 | 340,500 |
Mar 28, 2024 | 13.30 | 13.57 | 13.00 | 13.32 | 13.32 | 444,200 |
Mar 27, 2024 | 12.23 | 13.45 | 12.17 | 13.31 | 13.31 | 968,300 |
Mar 26, 2024 | 12.42 | 12.55 | 12.04 | 12.05 | 12.05 | 344,300 |
Mar 25, 2024 | 12.37 | 12.96 | 12.14 | 12.25 | 12.25 | 321,300 |
Mar 22, 2024 | 12.45 | 12.62 | 12.21 | 12.38 | 12.38 | 453,700 |
Mar 21, 2024 | 12.69 | 13.14 | 12.60 | 12.93 | 12.93 | 593,400 |
Mar 20, 2024 | 11.79 | 12.74 | 11.66 | 12.35 | 12.35 | 545,300 |
Mar 19, 2024 | 11.98 | 12.60 | 11.74 | 11.83 | 11.83 | 555,400 |
Mar 18, 2024 | 12.78 | 12.87 | 11.65 | 12.03 | 12.03 | 704,200 |
Mar 15, 2024 | 12.56 | 12.82 | 12.33 | 12.60 | 12.60 | 2,179,500 |
Mar 14, 2024 | 13.13 | 13.20 | 12.30 | 12.53 | 12.53 | 630,400 |
Mar 13, 2024 | 13.04 | 13.80 | 12.86 | 13.27 | 13.27 | 598,800 |
Mar 12, 2024 | 13.72 | 13.89 | 13.02 | 13.29 | 13.29 | 487,600 |
Mar 11, 2024 | 14.01 | 14.21 | 13.63 | 13.68 | 13.68 | 623,400 |
Mar 08, 2024 | 14.60 | 14.79 | 13.78 | 13.79 | 13.79 | 548,400 |
Mar 07, 2024 | 14.24 | 14.68 | 13.97 | 14.30 | 14.30 | 475,400 |
Mar 06, 2024 | 14.20 | 14.46 | 13.85 | 13.99 | 13.99 | 512,800 |
Mar 05, 2024 | 14.11 | 14.21 | 13.56 | 13.59 | 13.59 | 583,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |