Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.08 | 11.25 | 10.95 | 11.12 | 11.12 | 381,264 |
Jul 25, 2024 | 10.34 | 11.17 | 10.31 | 11.10 | 11.10 | 940,400 |
Jul 24, 2024 | 10.85 | 10.85 | 10.22 | 10.25 | 10.25 | 782,200 |
Jul 23, 2024 | 11.21 | 11.21 | 10.77 | 10.88 | 10.88 | 533,600 |
Jul 22, 2024 | 11.06 | 11.33 | 10.86 | 11.32 | 11.32 | 308,600 |
Jul 19, 2024 | 11.03 | 11.23 | 10.97 | 11.12 | 11.12 | 189,400 |
Jul 18, 2024 | 11.25 | 11.42 | 11.05 | 11.12 | 11.12 | 216,800 |
Jul 17, 2024 | 10.99 | 11.33 | 10.91 | 11.30 | 11.30 | 232,100 |
Jul 16, 2024 | 11.01 | 11.09 | 10.91 | 10.95 | 10.95 | 461,100 |
Jul 15, 2024 | 11.30 | 11.30 | 10.85 | 11.01 | 11.01 | 370,700 |
Jul 12, 2024 | 11.33 | 11.39 | 11.18 | 11.35 | 11.35 | 269,900 |
Jul 11, 2024 | 11.05 | 11.38 | 10.95 | 11.26 | 11.26 | 483,300 |
Jul 10, 2024 | 11.10 | 11.32 | 10.77 | 10.82 | 10.82 | 342,600 |
Jul 09, 2024 | 11.22 | 11.22 | 10.90 | 10.92 | 10.92 | 469,900 |
Jul 08, 2024 | 11.39 | 11.53 | 11.25 | 11.30 | 11.30 | 196,500 |
Jul 05, 2024 | 11.62 | 11.62 | 11.32 | 11.36 | 11.36 | 413,100 |
Jul 03, 2024 | 11.55 | 11.69 | 11.49 | 11.62 | 11.62 | 80,400 |
Jul 02, 2024 | 11.70 | 11.75 | 11.44 | 11.50 | 11.50 | 301,000 |
Jul 01, 2024 | 11.89 | 11.91 | 11.66 | 11.67 | 11.67 | 240,000 |
Jun 28, 2024 | 11.73 | 11.96 | 11.68 | 11.84 | 11.84 | 251,400 |
Jun 27, 2024 | 11.77 | 11.81 | 11.65 | 11.75 | 11.75 | 231,100 |
Jun 26, 2024 | 11.70 | 11.83 | 11.70 | 11.80 | 11.80 | 129,100 |
Jun 25, 2024 | 11.79 | 11.91 | 11.70 | 11.79 | 11.79 | 180,500 |
Jun 24, 2024 | 11.88 | 12.15 | 11.87 | 11.88 | 11.88 | 163,600 |
Jun 21, 2024 | 11.79 | 11.91 | 11.73 | 11.85 | 11.85 | 300,400 |
Jun 20, 2024 | 11.68 | 11.94 | 11.62 | 11.82 | 11.82 | 322,000 |
Jun 18, 2024 | 11.73 | 11.74 | 11.64 | 11.68 | 11.68 | 159,200 |
Jun 17, 2024 | 11.72 | 11.84 | 11.65 | 11.77 | 11.77 | 158,400 |
Jun 14, 2024 | 11.91 | 11.98 | 11.65 | 11.65 | 11.65 | 290,400 |
Jun 13, 2024 | 12.15 | 12.29 | 11.91 | 11.99 | 11.99 | 350,200 |
Jun 12, 2024 | 12.65 | 12.77 | 12.25 | 12.25 | 12.25 | 394,900 |
Jun 11, 2024 | 12.29 | 12.45 | 12.23 | 12.41 | 12.41 | 211,800 |
Jun 10, 2024 | 12.25 | 12.41 | 12.23 | 12.40 | 12.40 | 254,400 |
Jun 07, 2024 | 12.36 | 12.49 | 12.21 | 12.30 | 12.30 | 253,500 |
Jun 06, 2024 | 12.51 | 12.64 | 12.35 | 12.44 | 12.44 | 181,800 |
Jun 05, 2024 | 12.36 | 12.69 | 12.32 | 12.56 | 12.56 | 281,600 |
Jun 04, 2024 | 12.41 | 12.53 | 12.17 | 12.27 | 12.27 | 238,300 |
Jun 03, 2024 | 12.35 | 12.52 | 12.31 | 12.47 | 12.47 | 277,800 |
May 31, 2024 | 12.38 | 12.54 | 12.21 | 12.32 | 12.32 | 272,100 |
May 30, 2024 | 11.95 | 12.35 | 11.95 | 12.33 | 12.33 | 350,700 |
May 29, 2024 | 12.26 | 12.26 | 11.86 | 11.88 | 11.88 | 409,500 |
May 28, 2024 | 12.66 | 12.70 | 12.33 | 12.43 | 12.43 | 335,900 |
May 24, 2024 | 12.66 | 12.79 | 12.60 | 12.62 | 12.62 | 242,200 |
May 23, 2024 | 12.66 | 12.75 | 12.52 | 12.60 | 12.60 | 253,000 |
May 22, 2024 | 12.79 | 12.95 | 12.61 | 12.64 | 12.64 | 313,100 |
May 21, 2024 | 12.91 | 12.98 | 12.82 | 12.82 | 12.82 | 435,600 |
May 20, 2024 | 13.19 | 13.36 | 12.96 | 12.97 | 12.97 | 621,600 |
May 17, 2024 | 12.80 | 13.22 | 12.69 | 13.19 | 13.19 | 486,900 |
May 16, 2024 | 12.48 | 12.85 | 12.44 | 12.79 | 12.79 | 448,900 |
May 15, 2024 | 12.69 | 12.78 | 12.52 | 12.52 | 12.52 | 472,500 |
May 14, 2024 | 12.63 | 12.76 | 12.60 | 12.69 | 12.69 | 340,200 |
May 13, 2024 | 12.37 | 12.63 | 12.30 | 12.48 | 12.48 | 513,200 |
May 10, 2024 | 12.75 | 12.82 | 12.31 | 12.32 | 12.32 | 624,500 |
May 09, 2024 | 12.72 | 12.88 | 12.62 | 12.68 | 12.68 | 672,200 |
May 08, 2024 | 12.74 | 12.78 | 12.47 | 12.71 | 12.71 | 514,900 |
May 07, 2024 | 12.78 | 12.94 | 12.72 | 12.81 | 12.81 | 488,200 |
May 06, 2024 | 12.75 | 13.00 | 12.68 | 12.82 | 12.82 | 474,300 |
May 03, 2024 | 13.00 | 13.00 | 12.69 | 12.71 | 12.71 | 736,700 |
May 02, 2024 | 12.55 | 12.85 | 12.43 | 12.81 | 12.81 | 714,400 |
May 01, 2024 | 12.30 | 12.55 | 12.23 | 12.40 | 12.40 | 742,600 |
Apr 30, 2024 | 12.18 | 12.33 | 12.07 | 12.30 | 12.30 | 892,100 |
Apr 29, 2024 | 12.04 | 12.31 | 11.94 | 12.30 | 12.30 | 443,200 |
Apr 26, 2024 | 11.90 | 12.18 | 11.89 | 12.03 | 12.03 | 420,700 |
Apr 25, 2024 | 11.86 | 12.07 | 11.80 | 11.84 | 11.84 | 525,600 |
Apr 24, 2024 | 11.87 | 12.07 | 11.85 | 11.98 | 11.98 | 530,800 |
Apr 23, 2024 | 11.60 | 12.04 | 11.60 | 11.92 | 11.92 | 832,700 |
Apr 22, 2024 | 11.56 | 11.77 | 11.53 | 11.72 | 11.72 | 792,000 |
Apr 19, 2024 | 11.62 | 11.80 | 11.50 | 11.51 | 11.51 | 797,900 |
Apr 18, 2024 | 11.46 | 11.90 | 11.44 | 11.65 | 11.65 | 1,149,600 |
Apr 17, 2024 | 11.09 | 11.62 | 11.06 | 11.46 | 11.46 | 1,081,100 |
Apr 16, 2024 | 11.08 | 11.15 | 11.00 | 11.02 | 11.02 | 565,700 |
Apr 15, 2024 | 11.31 | 11.38 | 11.01 | 11.01 | 11.01 | 649,800 |
Apr 12, 2024 | 11.59 | 11.64 | 11.31 | 11.31 | 11.31 | 785,300 |
Apr 11, 2024 | 11.70 | 11.85 | 11.61 | 11.67 | 11.67 | 603,100 |
Apr 10, 2024 | 11.83 | 11.83 | 11.53 | 11.67 | 11.67 | 1,011,900 |
Apr 09, 2024 | 12.10 | 12.22 | 11.75 | 12.01 | 12.01 | 1,132,400 |
Apr 08, 2024 | 12.79 | 13.00 | 11.73 | 12.17 | 12.17 | 3,200,300 |
Apr 05, 2024 | 13.44 | 13.44 | 11.27 | 11.96 | 11.96 | 5,040,600 |
Apr 04, 2024 | 14.02 | 14.16 | 13.76 | 13.94 | 13.94 | 646,100 |
Apr 03, 2024 | 14.09 | 14.23 | 14.02 | 14.07 | 14.07 | 426,600 |
Apr 02, 2024 | 14.44 | 14.57 | 13.97 | 14.12 | 14.12 | 691,000 |
Apr 01, 2024 | 14.62 | 14.73 | 14.49 | 14.58 | 14.58 | 397,700 |
Mar 28, 2024 | 14.50 | 14.80 | 14.47 | 14.65 | 14.65 | 331,900 |
Mar 27, 2024 | 14.46 | 14.56 | 14.34 | 14.52 | 14.52 | 512,600 |
Mar 26, 2024 | 14.53 | 14.61 | 14.36 | 14.38 | 14.38 | 444,400 |
Mar 25, 2024 | 14.61 | 14.80 | 14.49 | 14.53 | 14.53 | 542,600 |
Mar 22, 2024 | 15.20 | 15.21 | 14.43 | 14.62 | 14.62 | 1,721,600 |
Mar 21, 2024 | 14.99 | 15.26 | 14.98 | 15.25 | 15.25 | 858,900 |
Mar 20, 2024 | 14.89 | 15.00 | 14.82 | 14.99 | 14.99 | 703,900 |
Mar 19, 2024 | 14.69 | 14.88 | 14.65 | 14.87 | 14.87 | 696,300 |
Mar 18, 2024 | 14.76 | 14.78 | 14.59 | 14.69 | 14.69 | 486,600 |
Mar 15, 2024 | 14.80 | 14.95 | 14.70 | 14.74 | 14.74 | 555,700 |
Mar 14, 2024 | 14.79 | 14.99 | 14.74 | 14.79 | 14.79 | 884,000 |
Mar 13, 2024 | 14.66 | 14.86 | 14.66 | 14.79 | 14.79 | 506,000 |
Mar 12, 2024 | 14.44 | 14.66 | 14.33 | 14.66 | 14.66 | 646,500 |
Mar 11, 2024 | 14.45 | 14.50 | 14.19 | 14.44 | 14.44 | 450,500 |
Mar 08, 2024 | 14.25 | 14.55 | 14.25 | 14.45 | 14.45 | 1,041,500 |
Mar 07, 2024 | 14.22 | 14.30 | 14.10 | 14.20 | 14.20 | 746,400 |
Mar 06, 2024 | 14.30 | 14.35 | 13.94 | 14.14 | 14.14 | 1,360,400 |
Mar 05, 2024 | 14.50 | 14.68 | 14.26 | 14.62 | 14.62 | 415,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |