Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 9.62 | 9.62 | 9.60 | 9.61 | 9.61 | 8,482 |
Jul 01, 2024 | 9.76 | 9.76 | 9.66 | 9.66 | 9.66 | 4,784 |
Jun 28, 2024 | 9.71 | 9.71 | 9.67 | 9.70 | 9.70 | 8,392 |
Jun 27, 2024 | 9.63 | 9.63 | 9.62 | 9.62 | 9.62 | 12,787 |
Jun 26, 2024 | 9.66 | 9.68 | 9.59 | 9.60 | 9.60 | 5,921 |
Jun 25, 2024 | 9.73 | 9.73 | 9.68 | 9.68 | 9.68 | 23,372 |
Jun 24, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 707 |
Jun 21, 2024 | 9.62 | 9.63 | 9.57 | 9.63 | 9.63 | 5,880 |
Jun 20, 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 5,993 |
Jun 19, 2024 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 16,689 |
Jun 18, 2024 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 4,146 |
Jun 17, 2024 | 9.62 | 9.62 | 9.56 | 9.56 | 9.56 | 2,474 |
Jun 14, 2024 | 9.66 | 9.66 | 9.59 | 9.59 | 9.59 | 9,064 |
Jun 13, 2024 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | 6,055 |
Jun 12, 2024 | 9.67 | 9.72 | 9.67 | 9.70 | 9.70 | 4,754 |
Jun 11, 2024 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | 42,019 |
Jun 10, 2024 | 9.67 | 9.73 | 9.66 | 9.66 | 9.66 | 14,787 |
Jun 07, 2024 | 9.85 | 9.85 | 9.78 | 9.78 | 9.78 | 3,085 |
Jun 06, 2024 | 9.88 | 9.90 | 9.84 | 9.84 | 9.84 | 7,362 |
Jun 05, 2024 | 9.80 | 9.85 | 9.78 | 9.82 | 9.82 | 6,594 |
Jun 04, 2024 | 9.90 | 9.94 | 9.82 | 9.82 | 9.82 | 11,421 |
Jun 03, 2024 | 9.98 | 9.99 | 9.89 | 9.89 | 9.89 | 9,065 |
May 31, 2024 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 1,559 |
May 30, 2024 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 6,310 |
May 29, 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 5,665 |
May 28, 2024 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | 792 |
May 27, 2024 | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | 3,203 |
May 24, 2024 | 9.79 | 9.91 | 9.79 | 9.91 | 9.91 | 5,666 |
May 23, 2024 | 9.95 | 10.01 | 9.93 | 9.93 | 9.93 | 15,939 |
May 22, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | 15,701 |
May 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,592 |
May 17, 2024 | 10.00 | 10.08 | 9.98 | 10.07 | 10.07 | 9,038 |
May 16, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2,768 |
May 15, 2024 | 10.01 | 10.09 | 10.00 | 10.09 | 10.09 | 8,144 |
May 14, 2024 | 9.92 | 10.01 | 9.92 | 10.00 | 10.00 | 9,884 |
May 13, 2024 | 9.92 | 9.97 | 9.91 | 9.93 | 9.93 | 14,854 |
May 10, 2024 | 9.91 | 9.98 | 9.91 | 9.94 | 9.94 | 4,222 |
May 08, 2024 | 9.81 | 9.85 | 9.74 | 9.80 | 9.80 | 18,606 |
May 07, 2024 | 9.81 | 9.88 | 9.81 | 9.87 | 9.87 | 9,050 |
May 06, 2024 | 9.73 | 9.76 | 9.73 | 9.75 | 9.75 | 9,093 |
May 03, 2024 | 9.66 | 9.73 | 9.62 | 9.73 | 9.73 | 2,051 |
May 02, 2024 | 9.63 | 9.64 | 9.55 | 9.59 | 9.59 | 73,068 |
Apr 30, 2024 | 9.66 | 9.68 | 9.63 | 9.64 | 9.64 | 32,690 |
Apr 29, 2024 | 9.65 | 9.65 | 9.61 | 9.65 | 9.65 | 1,976 |
Apr 26, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 4,624 |
Apr 25, 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 6,855 |
Apr 24, 2024 | 9.63 | 9.68 | 9.58 | 9.63 | 9.63 | 7,741 |
Apr 23, 2024 | 9.55 | 9.64 | 9.55 | 9.64 | 9.64 | 451,473 |
Apr 22, 2024 | 9.44 | 9.51 | 9.40 | 9.40 | 9.40 | 11,167 |
Apr 19, 2024 | 9.47 | 9.47 | 9.39 | 9.40 | 9.40 | 6,945 |
Apr 18, 2024 | 9.42 | 9.47 | 9.40 | 9.47 | 9.47 | 1,279 |
Apr 17, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 11,170 |
Apr 16, 2024 | 9.53 | 9.53 | 9.37 | 9.38 | 9.38 | 28,264 |
Apr 15, 2024 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | 13,972 |
Apr 12, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 167 |
Apr 11, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 990 |
Apr 10, 2024 | 9.95 | 10.05 | 9.75 | 9.75 | 9.75 | 58,147 |
Apr 09, 2024 | 10.03 | 10.03 | 9.90 | 9.90 | 9.90 | 7,154 |
Apr 08, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5,505 |
Apr 05, 2024 | 9.91 | 9.93 | 9.84 | 9.93 | 9.93 | 23,912 |
Apr 04, 2024 | 10.03 | 10.15 | 9.98 | 9.98 | 9.98 | 4,399 |
Apr 03, 2024 | 9.93 | 9.93 | 9.83 | 9.83 | 9.83 | 6,239 |
Apr 02, 2024 | 10.01 | 10.06 | 9.86 | 9.93 | 9.93 | 6,795 |
Mar 28, 2024 | 9.98 | 10.13 | 9.98 | 10.13 | 10.13 | 5,564 |
Mar 27, 2024 | 9.99 | 10.02 | 9.89 | 9.94 | 9.94 | 10,431 |
Mar 26, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,634 |
Mar 25, 2024 | 9.98 | 9.98 | 9.88 | 9.93 | 9.93 | 6,359 |
Mar 22, 2024 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | 2,624 |
Mar 21, 2024 | 10.02 | 10.02 | 9.89 | 9.89 | 9.89 | 2,408 |
Mar 20, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 7,209 |
Mar 19, 2024 | 9.78 | 9.78 | 9.68 | 9.68 | 9.68 | 9,391 |
Mar 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10,200 |
Mar 15, 2024 | 9.78 | 9.80 | 9.73 | 9.80 | 9.80 | 6,982 |
Mar 14, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 3,873 |
Mar 13, 2024 | 9.93 | 9.93 | 9.84 | 9.84 | 9.84 | 16,517 |
Mar 12, 2024 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | 10,112 |
Mar 11, 2024 | 9.89 | 9.89 | 9.84 | 9.84 | 9.84 | 5,543 |
Mar 08, 2024 | 9.81 | 9.97 | 9.81 | 9.90 | 9.90 | 34,208 |
Mar 07, 2024 | 10.05 | 10.05 | 9.70 | 9.90 | 9.90 | 113,976 |
Mar 06, 2024 | 9.79 | 9.84 | 9.73 | 9.84 | 9.84 | 21,464 |
Mar 05, 2024 | 9.76 | 9.76 | 9.68 | 9.74 | 9.74 | 9,218 |
Mar 04, 2024 | 9.66 | 9.78 | 9.66 | 9.77 | 9.77 | 4,553 |
Mar 01, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3,693 |
Feb 29, 2024 | 9.65 | 9.66 | 9.60 | 9.66 | 9.66 | 5,041 |
Feb 28, 2024 | 9.64 | 9.67 | 9.60 | 9.67 | 9.67 | 281,627 |
Feb 27, 2024 | 9.66 | 9.66 | 9.61 | 9.61 | 9.61 | 2,640 |
Feb 26, 2024 | 9.64 | 9.67 | 9.57 | 9.57 | 9.57 | 11,404 |
Feb 23, 2024 | 9.55 | 9.62 | 9.51 | 9.56 | 9.56 | 5,650 |
Feb 22, 2024 | 9.52 | 9.63 | 9.52 | 9.60 | 9.60 | 4,315 |
Feb 21, 2024 | 9.52 | 9.55 | 9.47 | 9.55 | 9.55 | 3,245 |
Feb 20, 2024 | 9.60 | 9.60 | 9.56 | 9.58 | 9.58 | 7,003 |
Feb 19, 2024 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | 3,846 |
Feb 16, 2024 | 9.69 | 9.69 | 9.60 | 9.60 | 9.60 | 11,030 |
Feb 15, 2024 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | 7,744 |
Feb 14, 2024 | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 4,425 |
Feb 13, 2024 | 9.64 | 9.64 | 9.40 | 9.40 | 9.40 | 2,872 |
Feb 12, 2024 | 9.48 | 9.65 | 9.48 | 9.65 | 9.65 | 16,894 |
Feb 09, 2024 | 9.41 | 9.52 | 9.41 | 9.43 | 9.43 | 57,084 |
Feb 08, 2024 | 9.44 | 9.44 | 9.34 | 9.38 | 9.38 | 20,746 |
Feb 07, 2024 | 9.43 | 9.43 | 9.35 | 9.35 | 9.35 | 17,633 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |