Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.74 | 10.75 | 10.22 | 10.47 | 10.47 | 170,238 |
25 Jul 2024 | 10.14 | 10.90 | 9.18 | 10.64 | 10.64 | 631,445 |
24 Jul 2024 | 10.47 | 10.52 | 10.26 | 10.26 | 10.26 | 352,364 |
23 Jul 2024 | 10.67 | 10.71 | 10.52 | 10.56 | 10.56 | 1,155,952 |
22 Jul 2024 | 10.50 | 10.74 | 10.35 | 10.70 | 10.70 | 121,307 |
19 Jul 2024 | 10.63 | 10.70 | 10.44 | 10.56 | 10.56 | 449,974 |
18 Jul 2024 | 10.86 | 11.09 | 10.70 | 10.73 | 10.73 | 123,745 |
17 Jul 2024 | 11.10 | 11.08 | 10.86 | 11.02 | 11.02 | 189,914 |
16 Jul 2024 | 10.69 | 11.17 | 10.65 | 11.15 | 11.15 | 356,027 |
15 Jul 2024 | 10.75 | 10.77 | 10.57 | 10.67 | 10.67 | 29,029 |
12 Jul 2024 | 10.73 | 10.79 | 10.57 | 10.68 | 10.68 | 78,532 |
11 Jul 2024 | 11.16 | 10.91 | 10.34 | 10.63 | 10.63 | 254,393 |
10 Jul 2024 | 11.01 | 11.15 | 11.00 | 11.12 | 11.12 | 39,500 |
09 Jul 2024 | 11.02 | 11.09 | 10.87 | 11.06 | 11.06 | 37,590 |
08 Jul 2024 | 11.06 | 11.13 | 10.93 | 11.01 | 11.01 | 117,980 |
05 Jul 2024 | 11.14 | 11.19 | 10.98 | 11.04 | 11.04 | 56,800 |
04 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
03 Jul 2024 | 11.06 | 11.22 | 11.07 | 11.12 | 11.12 | 300,845 |
02 Jul 2024 | 11.05 | 11.10 | 10.96 | 10.98 | 10.98 | 96,117 |
01 Jul 2024 | 11.28 | 11.40 | 11.08 | 11.10 | 11.10 | 39,930 |
28 Jun 2024 | 11.26 | 11.36 | 11.21 | 11.24 | 11.24 | 40,614 |
27 Jun 2024 | 11.15 | 11.24 | 11.03 | 11.20 | 11.20 | 10,986 |
26 Jun 2024 | 11.19 | 11.32 | 10.96 | 11.14 | 11.14 | 46,326 |
25 Jun 2024 | 11.19 | 11.34 | 11.15 | 11.21 | 11.21 | 32,584 |
24 Jun 2024 | 11.21 | 11.34 | 11.20 | 11.23 | 11.23 | 26,326 |
21 Jun 2024 | 11.27 | 11.33 | 11.11 | 11.23 | 11.23 | 24,109 |
20 Jun 2024 | 11.35 | 11.29 | 11.19 | 11.23 | 11.23 | 36,275 |
19 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
18 Jun 2024 | 11.42 | 11.50 | 11.32 | 11.34 | 11.34 | 11,701 |
17 Jun 2024 | 11.29 | 11.41 | 11.22 | 11.41 | 11.41 | 10,848 |
14 Jun 2024 | 11.44 | 11.33 | 11.09 | 11.17 | 11.17 | 153,824 |
13 Jun 2024 | 11.54 | 11.46 | 11.23 | 11.31 | 11.31 | 38,255 |
12 Jun 2024 | 11.27 | 11.68 | 11.28 | 11.55 | 11.55 | 204,637 |
11 Jun 2024 | 11.52 | 11.47 | 11.31 | 11.31 | 11.31 | 182,691 |
10 Jun 2024 | 11.57 | 11.57 | 11.38 | 11.48 | 11.48 | 60,260 |
07 Jun 2024 | 11.44 | 11.54 | 11.36 | 11.48 | 11.48 | 47,997 |
06 Jun 2024 | 11.60 | 11.70 | 11.38 | 11.38 | 11.38 | 153,051 |
05 Jun 2024 | 11.57 | 11.67 | 11.45 | 11.57 | 11.57 | 52,646 |
04 Jun 2024 | 11.54 | 11.78 | 11.50 | 11.55 | 11.55 | 208,667 |
03 Jun 2024 | 11.56 | 11.94 | 11.51 | 11.59 | 11.59 | 311,409 |
31 May 2024 | 11.52 | 11.57 | 11.25 | 11.51 | 11.51 | 458,423 |
30 May 2024 | 11.66 | 11.78 | 11.39 | 11.47 | 11.47 | 139,161 |
29 May 2024 | 12.43 | 12.63 | 11.31 | 11.46 | 11.46 | 718,430 |
28 May 2024 | 13.86 | 13.90 | 13.72 | 13.72 | 13.72 | 16,757 |
24 May 2024 | 13.81 | 14.02 | 13.67 | 13.75 | 13.75 | 45,452 |
23 May 2024 | 14.17 | 14.14 | 13.83 | 13.86 | 13.86 | 40,849 |
22 May 2024 | 14.12 | 14.24 | 14.04 | 14.09 | 14.09 | 15,482 |
21 May 2024 | 14.56 | 14.48 | 14.17 | 14.19 | 14.19 | 22,682 |
20 May 2024 | 14.77 | 14.76 | 14.43 | 14.43 | 14.43 | 21,612 |
17 May 2024 | 14.82 | 14.97 | 14.80 | 14.89 | 14.89 | 28,819 |
16 May 2024 | 14.99 | 15.06 | 14.67 | 14.78 | 14.78 | 54,487 |
15 May 2024 | 15.27 | 15.25 | 14.95 | 14.98 | 14.98 | 23,164 |
14 May 2024 | 14.95 | 15.35 | 15.10 | 15.19 | 15.19 | 90,353 |
13 May 2024 | 14.48 | 15.06 | 14.45 | 14.92 | 14.92 | 41,222 |
10 May 2024 | 14.55 | 14.59 | 14.32 | 14.42 | 14.42 | 9,468 |
09 May 2024 | 14.34 | 14.63 | 14.32 | 14.62 | 14.62 | 14,926 |
08 May 2024 | 14.35 | 14.51 | 14.20 | 14.48 | 14.48 | 27,186 |
07 May 2024 | 14.59 | 14.62 | 14.15 | 14.30 | 14.30 | 35,209 |
03 May 2024 | 13.90 | 14.05 | 13.73 | 13.90 | 13.90 | 23,920 |
02 May 2024 | 13.74 | 13.86 | 13.70 | 13.81 | 13.81 | 17,478 |
01 May 2024 | 13.50 | 13.60 | 13.33 | 13.60 | 13.60 | 21,755 |
30 Apr 2024 | 13.99 | 13.98 | 13.67 | 13.67 | 13.67 | 97,064 |
29 Apr 2024 | 13.79 | 13.94 | 13.73 | 13.79 | 13.79 | 35,097 |
26 Apr 2024 | 14.07 | 14.08 | 13.65 | 13.81 | 13.81 | 56,544 |
25 Apr 2024 | 14.09 | 14.64 | 13.47 | 13.98 | 13.98 | 106,447 |
24 Apr 2024 | 14.35 | 14.30 | 13.84 | 13.84 | 13.84 | 138,715 |
23 Apr 2024 | 14.61 | 14.40 | 13.88 | 14.40 | 14.40 | 60,044 |
22 Apr 2024 | 14.17 | 14.67 | 14.10 | 14.66 | 14.66 | 90,457 |
19 Apr 2024 | 13.81 | 14.26 | 13.33 | 14.15 | 14.15 | 478,540 |
18 Apr 2024 | 13.90 | 14.34 | 13.97 | 14.08 | 14.08 | 78,188 |
17 Apr 2024 | 13.31 | 13.70 | 13.35 | 13.67 | 13.67 | 109,376 |
16 Apr 2024 | 13.02 | 13.10 | 12.72 | 13.06 | 13.06 | 29,713 |
15 Apr 2024 | 13.20 | 13.45 | 12.92 | 12.98 | 12.98 | 78,738 |
12 Apr 2024 | 13.67 | 13.42 | 13.02 | 13.15 | 13.15 | 41,318 |
11 Apr 2024 | 13.49 | 13.69 | 13.30 | 13.64 | 13.64 | 29,457 |
10 Apr 2024 | 14.05 | 14.13 | 13.39 | 13.39 | 13.39 | 54,913 |
09 Apr 2024 | 14.05 | 14.05 | 13.89 | 14.00 | 14.00 | 34,625 |
08 Apr 2024 | 13.78 | 14.07 | 13.76 | 14.02 | 14.02 | 120,333 |
05 Apr 2024 | 13.93 | 13.93 | 13.75 | 13.79 | 13.79 | 24,022 |
04 Apr 2024 | 14.29 | 14.34 | 14.17 | 14.17 | 14.17 | 67,215 |
03 Apr 2024 | 14.45 | 14.45 | 14.07 | 14.13 | 14.13 | 23,906 |
02 Apr 2024 | 15.35 | 15.11 | 14.44 | 14.44 | 14.44 | 59,037 |
28 Mar 2024 | 15.31 | 15.44 | 15.13 | 15.28 | 15.28 | 16,391 |
27 Mar 2024 | 14.86 | 15.26 | 14.90 | 15.20 | 15.20 | 31,198 |
26 Mar 2024 | 14.87 | 15.10 | 14.91 | 14.98 | 14.98 | 19,966 |
25 Mar 2024 | 14.65 | 14.89 | 14.63 | 14.86 | 14.86 | 22,255 |
22 Mar 2024 | 14.75 | 14.80 | 14.65 | 14.77 | 14.77 | 33,428 |
21 Mar 2024 | 14.65 | 14.81 | 14.60 | 14.80 | 14.80 | 54,621 |
20 Mar 2024 | 14.01 | 14.55 | 13.92 | 14.55 | 14.55 | 65,959 |
19 Mar 2024 | 14.13 | 14.11 | 13.90 | 13.90 | 13.90 | 30,731 |
18 Mar 2024 | 13.91 | 14.16 | 13.87 | 14.14 | 14.14 | 38,105 |
15 Mar 2024 | 13.89 | 14.15 | 13.89 | 13.96 | 13.96 | 17,492 |
14 Mar 2024 | 14.06 | 14.00 | 13.80 | 13.99 | 13.99 | 8,596 |
13 Mar 2024 | 13.93 | 14.18 | 13.87 | 14.06 | 14.06 | 34,448 |
12 Mar 2024 | 14.64 | 14.37 | 13.81 | 13.89 | 13.89 | 42,733 |
11 Mar 2024 | 14.80 | 14.66 | 14.43 | 14.60 | 14.60 | 20,324 |
08 Mar 2024 | 14.90 | 15.12 | 14.75 | 14.84 | 14.84 | 83,776 |
07 Mar 2024 | 14.86 | 14.99 | 14.82 | 14.93 | 14.93 | 14,947 |
06 Mar 2024 | 14.70 | 14.98 | 14.64 | 14.74 | 14.74 | 19,897 |
05 Mar 2024 | 14.90 | 14.80 | 14.30 | 14.58 | 14.58 | 37,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |