Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.46 | 11.69 | 11.15 | 11.22 | 11.22 | 3,238,100 |
25 Jul 2024 | 11.12 | 11.60 | 10.96 | 11.16 | 11.16 | 3,112,500 |
24 Jul 2024 | 10.89 | 11.44 | 10.76 | 11.12 | 11.12 | 5,877,800 |
23 Jul 2024 | 10.77 | 11.13 | 10.67 | 10.95 | 10.95 | 2,437,100 |
22 Jul 2024 | 11.15 | 11.23 | 10.50 | 10.84 | 10.84 | 4,797,000 |
19 Jul 2024 | 10.70 | 10.70 | 10.35 | 10.52 | 10.52 | 2,756,200 |
18 Jul 2024 | 11.21 | 11.50 | 10.68 | 10.70 | 10.70 | 4,768,800 |
17 Jul 2024 | 11.43 | 11.72 | 10.98 | 11.20 | 11.20 | 5,497,500 |
16 Jul 2024 | 11.23 | 11.87 | 11.05 | 11.73 | 11.73 | 6,982,300 |
15 Jul 2024 | 11.39 | 11.48 | 10.73 | 11.13 | 11.13 | 6,173,900 |
12 Jul 2024 | 11.75 | 12.06 | 11.30 | 11.76 | 11.76 | 9,125,200 |
11 Jul 2024 | 10.43 | 10.86 | 10.20 | 10.82 | 10.82 | 6,260,400 |
10 Jul 2024 | 9.49 | 10.06 | 9.46 | 9.90 | 9.90 | 4,691,500 |
09 Jul 2024 | 9.67 | 9.67 | 9.37 | 9.44 | 9.44 | 5,464,300 |
08 Jul 2024 | 9.72 | 9.84 | 9.52 | 9.70 | 9.70 | 3,627,000 |
05 Jul 2024 | 10.15 | 10.30 | 9.60 | 9.62 | 9.62 | 3,720,400 |
03 Jul 2024 | 9.79 | 10.20 | 9.60 | 10.11 | 10.11 | 5,882,000 |
02 Jul 2024 | 9.57 | 10.17 | 9.34 | 9.63 | 9.63 | 6,335,800 |
01 Jul 2024 | 10.43 | 10.52 | 9.52 | 9.57 | 9.57 | 7,341,600 |
28 Jun 2024 | 10.69 | 10.85 | 10.05 | 10.26 | 10.26 | 8,604,100 |
27 Jun 2024 | 10.44 | 10.68 | 10.23 | 10.60 | 10.60 | 3,980,900 |
26 Jun 2024 | 10.61 | 10.71 | 10.25 | 10.39 | 10.39 | 3,756,700 |
25 Jun 2024 | 10.92 | 10.96 | 10.54 | 10.71 | 10.71 | 6,110,600 |
24 Jun 2024 | 11.21 | 11.45 | 10.91 | 10.96 | 10.96 | 4,956,700 |
21 Jun 2024 | 12.25 | 12.27 | 11.11 | 11.29 | 11.29 | 8,211,300 |
20 Jun 2024 | 12.52 | 12.61 | 12.15 | 12.33 | 12.33 | 2,929,900 |
18 Jun 2024 | 12.27 | 12.83 | 12.22 | 12.82 | 12.82 | 2,952,600 |
17 Jun 2024 | 12.38 | 12.67 | 12.10 | 12.40 | 12.40 | 3,073,500 |
14 Jun 2024 | 12.93 | 13.01 | 12.39 | 12.42 | 12.42 | 2,919,100 |
13 Jun 2024 | 13.14 | 13.73 | 12.65 | 12.98 | 12.98 | 5,391,400 |
12 Jun 2024 | 13.93 | 14.10 | 12.99 | 13.13 | 13.13 | 5,204,200 |
11 Jun 2024 | 12.90 | 13.48 | 12.28 | 13.14 | 13.14 | 11,137,300 |
10 Jun 2024 | 13.14 | 14.27 | 13.14 | 13.99 | 13.99 | 3,993,000 |
07 Jun 2024 | 13.43 | 13.64 | 13.13 | 13.44 | 13.44 | 2,828,900 |
06 Jun 2024 | 13.72 | 14.06 | 13.50 | 13.70 | 13.70 | 1,957,100 |
05 Jun 2024 | 13.58 | 14.09 | 13.36 | 13.90 | 13.90 | 3,780,000 |
04 Jun 2024 | 13.68 | 13.91 | 13.49 | 13.56 | 13.56 | 3,494,200 |
03 Jun 2024 | 14.12 | 14.44 | 13.74 | 13.82 | 13.82 | 3,371,700 |
31 May 2024 | 14.43 | 14.69 | 13.51 | 14.18 | 14.18 | 5,276,400 |
30 May 2024 | 14.00 | 14.30 | 13.45 | 14.19 | 14.19 | 3,478,300 |
29 May 2024 | 13.15 | 14.06 | 13.08 | 13.81 | 13.81 | 3,982,800 |
28 May 2024 | 13.71 | 13.89 | 13.23 | 13.49 | 13.49 | 4,785,300 |
24 May 2024 | 12.94 | 14.04 | 12.83 | 13.59 | 13.59 | 9,221,000 |
23 May 2024 | 12.94 | 12.98 | 12.38 | 12.79 | 12.79 | 4,504,300 |
22 May 2024 | 11.01 | 13.04 | 11.00 | 12.98 | 12.98 | 15,548,800 |
21 May 2024 | 10.63 | 11.13 | 10.60 | 11.11 | 11.11 | 4,761,200 |
20 May 2024 | 10.92 | 11.00 | 10.60 | 10.74 | 10.74 | 4,161,400 |
17 May 2024 | 11.31 | 11.33 | 10.85 | 10.96 | 10.96 | 5,760,900 |
16 May 2024 | 12.19 | 12.35 | 11.16 | 11.34 | 11.34 | 9,652,500 |
15 May 2024 | 13.17 | 13.60 | 12.13 | 12.24 | 12.24 | 8,040,900 |
14 May 2024 | 13.13 | 13.50 | 12.36 | 12.62 | 12.62 | 5,101,900 |
13 May 2024 | 12.98 | 13.26 | 12.64 | 12.66 | 12.66 | 5,337,100 |
10 May 2024 | 14.85 | 14.85 | 12.52 | 12.76 | 12.76 | 15,078,300 |
09 May 2024 | 12.34 | 12.68 | 12.21 | 12.51 | 12.51 | 10,414,800 |
08 May 2024 | 12.86 | 12.94 | 12.31 | 12.51 | 12.51 | 7,311,600 |
07 May 2024 | 13.83 | 13.90 | 13.29 | 13.39 | 13.39 | 3,407,500 |
06 May 2024 | 13.56 | 13.94 | 13.45 | 13.74 | 13.74 | 3,932,000 |
03 May 2024 | 13.57 | 13.98 | 13.35 | 13.46 | 13.46 | 4,562,100 |
02 May 2024 | 12.74 | 13.10 | 12.40 | 13.06 | 13.06 | 6,354,000 |
01 May 2024 | 12.38 | 13.18 | 12.28 | 12.46 | 12.46 | 6,324,800 |
30 Apr 2024 | 12.22 | 12.79 | 12.07 | 12.34 | 12.34 | 3,994,200 |
29 Apr 2024 | 12.56 | 12.89 | 12.43 | 12.53 | 12.53 | 4,099,900 |
26 Apr 2024 | 11.91 | 13.03 | 11.91 | 12.40 | 12.40 | 4,200,500 |
25 Apr 2024 | 11.72 | 12.13 | 11.62 | 11.94 | 11.94 | 3,543,300 |
24 Apr 2024 | 11.87 | 12.27 | 11.60 | 12.23 | 12.23 | 5,425,400 |
23 Apr 2024 | 11.67 | 12.38 | 11.59 | 11.94 | 11.94 | 5,668,300 |
22 Apr 2024 | 11.33 | 11.84 | 11.08 | 11.69 | 11.69 | 5,812,000 |
19 Apr 2024 | 10.87 | 11.30 | 10.83 | 11.27 | 11.27 | 8,209,400 |
18 Apr 2024 | 11.20 | 11.31 | 10.82 | 10.97 | 10.97 | 6,522,700 |
17 Apr 2024 | 11.42 | 11.66 | 11.08 | 11.17 | 11.17 | 6,450,100 |
16 Apr 2024 | 12.00 | 12.05 | 11.25 | 11.40 | 11.40 | 8,311,700 |
15 Apr 2024 | 12.75 | 12.92 | 12.08 | 12.14 | 12.14 | 5,399,400 |
12 Apr 2024 | 14.04 | 14.27 | 12.86 | 12.94 | 12.94 | 5,997,800 |
11 Apr 2024 | 14.39 | 14.44 | 13.76 | 14.18 | 14.18 | 2,843,200 |
10 Apr 2024 | 14.00 | 14.30 | 13.21 | 14.28 | 14.28 | 5,266,800 |
09 Apr 2024 | 14.14 | 14.71 | 14.02 | 14.53 | 14.53 | 2,756,800 |
08 Apr 2024 | 14.01 | 14.13 | 13.81 | 14.00 | 14.00 | 3,008,800 |
05 Apr 2024 | 14.21 | 14.25 | 13.72 | 13.80 | 13.80 | 5,690,700 |
04 Apr 2024 | 14.66 | 14.95 | 14.13 | 14.26 | 14.26 | 3,883,500 |
03 Apr 2024 | 14.07 | 14.51 | 13.85 | 14.40 | 14.40 | 6,285,200 |
02 Apr 2024 | 14.88 | 14.88 | 14.11 | 14.19 | 14.19 | 5,936,200 |
01 Apr 2024 | 15.02 | 15.12 | 14.60 | 14.69 | 14.69 | 3,304,600 |
28 Mar 2024 | 15.02 | 15.35 | 14.58 | 14.91 | 14.91 | 4,538,000 |
27 Mar 2024 | 14.27 | 15.24 | 14.19 | 15.10 | 15.10 | 5,054,300 |
26 Mar 2024 | 14.00 | 14.49 | 13.81 | 14.12 | 14.12 | 6,835,500 |
25 Mar 2024 | 13.62 | 14.05 | 13.49 | 13.80 | 13.80 | 4,278,600 |
22 Mar 2024 | 13.95 | 14.08 | 13.59 | 13.69 | 13.69 | 5,829,100 |
21 Mar 2024 | 13.32 | 14.50 | 13.32 | 14.03 | 14.03 | 9,496,600 |
20 Mar 2024 | 12.30 | 13.65 | 12.17 | 13.32 | 13.32 | 8,478,100 |
19 Mar 2024 | 11.80 | 12.39 | 11.70 | 12.34 | 12.34 | 5,239,600 |
18 Mar 2024 | 11.69 | 12.02 | 11.38 | 11.94 | 11.94 | 5,438,500 |
15 Mar 2024 | 11.74 | 12.15 | 11.70 | 11.73 | 11.73 | 6,909,200 |
14 Mar 2024 | 11.97 | 12.01 | 11.56 | 11.91 | 11.91 | 4,360,500 |
13 Mar 2024 | 12.03 | 12.35 | 11.90 | 11.98 | 11.98 | 4,971,900 |
12 Mar 2024 | 12.59 | 12.61 | 11.98 | 12.17 | 12.17 | 6,408,200 |
11 Mar 2024 | 12.83 | 13.38 | 12.60 | 12.65 | 12.65 | 4,343,600 |
08 Mar 2024 | 13.47 | 13.51 | 12.61 | 12.81 | 12.81 | 5,449,800 |
07 Mar 2024 | 13.27 | 13.42 | 13.06 | 13.22 | 13.22 | 4,781,900 |
06 Mar 2024 | 13.13 | 13.30 | 12.73 | 13.15 | 13.15 | 3,338,000 |
05 Mar 2024 | 13.07 | 13.40 | 12.83 | 12.87 | 12.87 | 4,620,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |