Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 9.35 | 9.38 | 9.33 | 9.37 | 9.37 | 88,900 |
Jun 17, 2024 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | 105,300 |
Jun 14, 2024 | 9.30 | 9.30 | 9.27 | 9.29 | 9.29 | 44,200 |
Jun 13, 2024 | 9.11 | 9.36 | 9.11 | 9.36 | 9.36 | 33,600 |
Jun 12, 2024 | 9.60 | 9.76 | 9.43 | 9.68 | 9.68 | 106,600 |
Jun 11, 2024 | 9.79 | 10.07 | 9.76 | 9.80 | 9.80 | 62,700 |
Jun 10, 2024 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 47,200 |
Jun 07, 2024 | 9.88 | 9.92 | 9.84 | 9.85 | 9.85 | 16,900 |
Jun 06, 2024 | 9.57 | 9.90 | 9.57 | 9.90 | 9.90 | 29,300 |
Jun 05, 2024 | 9.76 | 10.03 | 9.76 | 10.01 | 10.01 | 25,900 |
Jun 04, 2024 | 9.94 | 10.30 | 9.94 | 10.29 | 10.29 | 39,400 |
Jun 03, 2024 | 9.83 | 10.21 | 9.83 | 10.16 | 10.16 | 87,900 |
May 31, 2024 | 10.00 | 10.00 | 9.91 | 9.97 | 9.97 | 60,600 |
May 30, 2024 | 10.07 | 10.07 | 10.00 | 10.02 | 10.02 | 98,100 |
May 29, 2024 | 10.07 | 10.24 | 9.87 | 9.94 | 9.94 | 50,500 |
May 28, 2024 | 10.13 | 10.19 | 10.11 | 10.19 | 10.19 | 89,100 |
May 24, 2024 | 9.54 | 9.91 | 9.54 | 9.90 | 9.90 | 119,900 |
May 23, 2024 | 9.70 | 9.83 | 9.70 | 9.77 | 9.77 | 54,500 |
May 22, 2024 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | 115,900 |
May 21, 2024 | 10.02 | 10.03 | 9.98 | 10.00 | 10.00 | 41,200 |
May 20, 2024 | 10.39 | 10.39 | 10.09 | 10.11 | 10.11 | 28,500 |
May 17, 2024 | 9.84 | 10.08 | 9.84 | 10.07 | 10.07 | 36,100 |
May 16, 2024 | 9.90 | 10.05 | 9.82 | 9.96 | 9.96 | 24,300 |
May 15, 2024 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 32,000 |
May 14, 2024 | 10.05 | 10.32 | 10.05 | 10.31 | 10.31 | 43,700 |
May 13, 2024 | 9.75 | 9.98 | 9.75 | 9.94 | 9.94 | 49,600 |
May 10, 2024 | 8.91 | 9.25 | 8.91 | 9.16 | 9.16 | 14,900 |
May 09, 2024 | 8.90 | 9.27 | 8.90 | 9.27 | 9.27 | 53,800 |
May 08, 2024 | 8.77 | 9.00 | 8.77 | 8.99 | 8.99 | 26,700 |
May 07, 2024 | 9.11 | 9.21 | 9.11 | 9.19 | 9.19 | 56,000 |
May 06, 2024 | 9.19 | 9.34 | 9.11 | 9.34 | 9.34 | 19,900 |
May 03, 2024 | 8.94 | 9.30 | 8.94 | 9.30 | 9.30 | 21,800 |
May 02, 2024 | 9.14 | 9.21 | 9.12 | 9.12 | 9.12 | 20,400 |
May 01, 2024 | 9.07 | 9.17 | 9.03 | 9.10 | 9.10 | 28,800 |
Apr 30, 2024 | 9.13 | 9.13 | 9.06 | 9.06 | 9.06 | 35,200 |
Apr 29, 2024 | 9.01 | 9.12 | 8.95 | 9.01 | 9.01 | 101,100 |
Apr 26, 2024 | 8.90 | 8.97 | 8.90 | 8.94 | 8.94 | 31,900 |
Apr 25, 2024 | 9.06 | 9.06 | 8.86 | 8.94 | 8.94 | 44,400 |
Apr 24, 2024 | 9.47 | 9.47 | 9.15 | 9.17 | 9.17 | 44,700 |
Apr 23, 2024 | 9.27 | 9.28 | 9.24 | 9.26 | 9.26 | 40,900 |
Apr 22, 2024 | 9.48 | 9.62 | 9.32 | 9.39 | 9.39 | 70,700 |
Apr 19, 2024 | 9.29 | 9.32 | 9.23 | 9.32 | 9.32 | 30,500 |
Apr 18, 2024 | 9.24 | 9.27 | 9.20 | 9.22 | 9.22 | 49,600 |
Apr 17, 2024 | 9.06 | 9.06 | 9.00 | 9.04 | 9.04 | 45,200 |
Apr 16, 2024 | 9.24 | 9.24 | 9.19 | 9.21 | 9.21 | 47,400 |
Apr 15, 2024 | 9.38 | 9.42 | 9.29 | 9.42 | 9.42 | 33,600 |
Apr 12, 2024 | 9.51 | 9.81 | 9.43 | 9.43 | 9.43 | 23,000 |
Apr 11, 2024 | 9.44 | 9.61 | 9.36 | 9.57 | 9.57 | 39,400 |
Apr 10, 2024 | 9.35 | 9.56 | 9.35 | 9.46 | 9.46 | 15,800 |
Apr 09, 2024 | 9.63 | 9.80 | 9.63 | 9.75 | 9.75 | 28,300 |
Apr 08, 2024 | 9.68 | 9.73 | 9.68 | 9.69 | 9.69 | 37,600 |
Apr 05, 2024 | 9.65 | 9.68 | 9.63 | 9.68 | 9.68 | 17,600 |
Apr 04, 2024 | 9.51 | 9.53 | 9.41 | 9.42 | 9.42 | 33,000 |
Apr 03, 2024 | 9.41 | 9.52 | 9.41 | 9.49 | 9.49 | 24,500 |
Apr 02, 2024 | 9.39 | 9.44 | 9.37 | 9.44 | 9.44 | 17,300 |
Apr 01, 2024 | 9.50 | 9.50 | 9.37 | 9.44 | 9.44 | 53,500 |
Mar 28, 2024 | 9.58 | 9.60 | 9.56 | 9.59 | 9.59 | 15,600 |
Mar 27, 2024 | 9.59 | 9.63 | 9.56 | 9.63 | 9.63 | 17,000 |
Mar 26, 2024 | 9.72 | 9.76 | 9.71 | 9.71 | 9.71 | 11,900 |
Mar 25, 2024 | 9.50 | 9.73 | 9.50 | 9.69 | 9.69 | 20,400 |
Mar 22, 2024 | 10.10 | 10.10 | 9.77 | 9.83 | 9.83 | 127,300 |
Mar 21, 2024 | 9.55 | 9.75 | 9.55 | 9.73 | 9.73 | 13,200 |
Mar 20, 2024 | 9.71 | 10.06 | 9.71 | 9.81 | 9.81 | 27,200 |
Mar 19, 2024 | 9.99 | 9.99 | 9.66 | 9.77 | 9.77 | 51,200 |
Mar 18, 2024 | 9.87 | 9.87 | 9.53 | 9.60 | 9.60 | 45,000 |
Mar 15, 2024 | 9.97 | 9.97 | 9.59 | 9.60 | 9.60 | 51,100 |
Mar 14, 2024 | 9.46 | 9.57 | 9.46 | 9.54 | 9.54 | 30,700 |
Mar 13, 2024 | 9.17 | 9.45 | 9.17 | 9.28 | 9.28 | 11,100 |
Mar 12, 2024 | 9.19 | 9.49 | 9.19 | 9.45 | 9.45 | 35,100 |
Mar 11, 2024 | 9.33 | 9.36 | 9.30 | 9.30 | 9.30 | 43,700 |
Mar 08, 2024 | 9.75 | 9.75 | 9.25 | 9.48 | 9.48 | 34,500 |
Mar 07, 2024 | 9.18 | 9.35 | 9.02 | 9.33 | 9.33 | 48,700 |
Mar 06, 2024 | 8.96 | 9.30 | 8.96 | 9.27 | 9.27 | 75,300 |
Mar 05, 2024 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | 43,000 |
Mar 04, 2024 | 8.96 | 9.11 | 8.80 | 9.05 | 9.05 | 65,500 |
Mar 01, 2024 | 8.90 | 9.24 | 8.90 | 9.22 | 9.22 | 60,300 |
Feb 29, 2024 | 9.16 | 9.20 | 9.09 | 9.17 | 9.17 | 102,300 |
Feb 28, 2024 | 8.98 | 9.14 | 8.98 | 9.12 | 9.12 | 33,100 |
Feb 27, 2024 | 9.19 | 9.22 | 9.16 | 9.21 | 9.21 | 39,700 |
Feb 26, 2024 | 8.90 | 9.23 | 8.87 | 9.18 | 9.18 | 47,200 |
Feb 23, 2024 | 9.23 | 9.24 | 9.20 | 9.21 | 9.21 | 30,500 |
Feb 22, 2024 | 9.20 | 9.21 | 9.16 | 9.20 | 9.20 | 118,000 |
Feb 21, 2024 | 9.08 | 9.22 | 9.08 | 9.20 | 9.20 | 66,100 |
Feb 20, 2024 | 8.83 | 9.15 | 8.83 | 9.10 | 9.10 | 156,700 |
Feb 16, 2024 | 9.09 | 9.37 | 8.84 | 9.01 | 9.01 | 68,000 |
Feb 15, 2024 | 8.74 | 9.06 | 8.74 | 9.01 | 9.01 | 57,500 |
Feb 14, 2024 | 9.24 | 9.24 | 8.76 | 9.01 | 9.01 | 73,600 |
Feb 13, 2024 | 9.22 | 9.22 | 8.93 | 9.04 | 9.04 | 78,000 |
Feb 12, 2024 | 9.10 | 9.12 | 9.04 | 9.07 | 9.07 | 51,700 |
Feb 09, 2024 | 9.12 | 9.12 | 8.93 | 9.04 | 9.04 | 50,700 |
Feb 08, 2024 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | 34,500 |
Feb 07, 2024 | 9.70 | 10.10 | 9.70 | 10.08 | 10.08 | 41,200 |
Feb 06, 2024 | 10.20 | 10.20 | 9.65 | 9.92 | 9.92 | 35,700 |
Feb 05, 2024 | 10.01 | 10.20 | 9.84 | 10.01 | 10.01 | 73,000 |
Feb 02, 2024 | 9.91 | 9.97 | 9.90 | 9.95 | 9.95 | 73,700 |
Feb 01, 2024 | 9.99 | 10.02 | 9.93 | 10.02 | 10.02 | 18,900 |
Jan 31, 2024 | 9.91 | 10.01 | 9.81 | 9.88 | 9.88 | 19,700 |
Jan 30, 2024 | 9.79 | 9.84 | 9.74 | 9.80 | 9.80 | 31,400 |
Jan 29, 2024 | 9.85 | 9.93 | 9.74 | 9.77 | 9.77 | 51,400 |
Jan 26, 2024 | 9.66 | 9.81 | 9.66 | 9.67 | 9.67 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |