Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.82 | 11.88 | 11.75 | 11.88 | 11.88 | 23,201,600 |
25 Jul 2024 | 11.79 | 11.92 | 11.73 | 11.85 | 11.85 | 21,585,700 |
24 Jul 2024 | 11.75 | 11.87 | 11.73 | 11.79 | 11.79 | 22,727,500 |
23 Jul 2024 | 11.81 | 11.83 | 11.74 | 11.78 | 11.78 | 20,161,400 |
22 Jul 2024 | 11.67 | 11.86 | 11.65 | 11.81 | 11.81 | 23,809,300 |
19 Jul 2024 | 11.65 | 11.77 | 11.65 | 11.73 | 11.73 | 22,774,900 |
18 Jul 2024 | 11.76 | 11.86 | 11.64 | 11.67 | 11.67 | 30,271,600 |
17 Jul 2024 | 11.71 | 11.91 | 11.66 | 11.82 | 11.82 | 30,589,900 |
16 Jul 2024 | 11.63 | 11.70 | 11.58 | 11.70 | 11.70 | 19,050,600 |
15 Jul 2024 | 11.66 | 11.66 | 11.56 | 11.64 | 11.64 | 12,421,100 |
12 Jul 2024 | 11.51 | 11.66 | 11.51 | 11.64 | 11.64 | 16,859,800 |
11 Jul 2024 | 11.45 | 11.67 | 11.40 | 11.53 | 11.53 | 22,185,700 |
10 Jul 2024 | 11.32 | 11.46 | 11.24 | 11.40 | 11.40 | 29,040,100 |
09 Jul 2024 | 11.25 | 11.30 | 11.18 | 11.25 | 11.25 | 25,686,000 |
08 Jul 2024 | 11.33 | 11.35 | 11.24 | 11.25 | 11.25 | 28,570,100 |
05 Jul 2024 | 11.45 | 11.48 | 11.23 | 11.32 | 11.32 | 39,021,700 |
04 Jul 2024 | 11.45 | 11.46 | 11.37 | 11.45 | 11.45 | 7,438,600 |
03 Jul 2024 | 11.54 | 11.57 | 11.36 | 11.38 | 11.38 | 32,807,200 |
02 Jul 2024 | 11.45 | 11.58 | 11.39 | 11.46 | 11.46 | 20,259,500 |
01 Jul 2024 | 11.42 | 11.50 | 11.33 | 11.45 | 11.45 | 19,515,400 |
28 Jun 2024 | 11.43 | 11.48 | 11.16 | 11.41 | 11.41 | 51,418,600 |
27 Jun 2024 | 11.46 | 11.54 | 11.38 | 11.46 | 11.46 | 21,499,700 |
26 Jun 2024 | 11.30 | 11.52 | 11.27 | 11.45 | 11.45 | 26,265,300 |
25 Jun 2024 | 11.25 | 11.41 | 11.21 | 11.38 | 11.38 | 43,592,000 |
24 Jun 2024 | 11.26 | 11.40 | 11.22 | 11.32 | 11.32 | 32,197,300 |
21 Jun 2024 | 11.21 | 11.38 | 11.21 | 11.28 | 11.28 | 53,470,500 |
20 Jun 2024 | 11.25 | 11.40 | 11.20 | 11.28 | 11.28 | 29,501,600 |
19 Jun 2024 | 11.18 | 11.23 | 11.04 | 11.20 | 11.20 | 17,907,100 |
18 Jun 2024 | 11.19 | 11.37 | 11.16 | 11.25 | 11.25 | 37,284,200 |
17 Jun 2024 | 11.21 | 11.33 | 11.19 | 11.24 | 11.24 | 18,072,300 |
14 Jun 2024 | 11.09 | 11.28 | 10.98 | 11.24 | 11.24 | 22,356,900 |
13 Jun 2024 | 11.17 | 11.21 | 11.07 | 11.09 | 11.09 | 39,287,400 |
12 Jun 2024 | 11.45 | 11.47 | 11.19 | 11.27 | 11.27 | 40,929,700 |
11 Jun 2024 | 11.57 | 11.57 | 11.39 | 11.40 | 11.40 | 20,061,200 |
10 Jun 2024 | 11.52 | 11.58 | 11.43 | 11.46 | 11.46 | 23,774,700 |
07 Jun 2024 | 11.71 | 11.76 | 11.53 | 11.56 | 11.56 | 32,079,700 |
06 Jun 2024 | 11.54 | 11.84 | 11.54 | 11.82 | 11.82 | 34,548,200 |
05 Jun 2024 | 11.69 | 11.80 | 11.52 | 11.57 | 11.57 | 35,635,900 |
04 Jun 2024 | 11.57 | 11.73 | 11.44 | 11.69 | 11.69 | 36,455,800 |
03 Jun 2024 | 11.57 | 11.70 | 11.46 | 11.55 | 11.55 | 24,967,400 |
31 May 2024 | 11.46 | 11.66 | 11.46 | 11.56 | 11.56 | 62,942,000 |
29 May 2024 | 11.53 | 11.61 | 11.34 | 11.52 | 11.52 | 34,350,900 |
28 May 2024 | 11.89 | 11.89 | 11.56 | 11.59 | 11.59 | 40,481,600 |
27 May 2024 | 11.93 | 11.95 | 11.79 | 11.81 | 11.81 | 16,530,500 |
24 May 2024 | 11.96 | 11.99 | 11.87 | 11.87 | 11.87 | 22,790,000 |
23 May 2024 | 11.92 | 12.07 | 11.92 | 11.96 | 11.96 | 28,419,600 |
22 May 2024 | 11.98 | 12.11 | 11.93 | 11.97 | 11.97 | 49,248,200 |
21 May 2024 | 12.10 | 12.25 | 12.02 | 12.02 | 12.02 | 38,371,300 |
20 May 2024 | 12.33 | 12.39 | 12.05 | 12.10 | 12.10 | 38,940,700 |
17 May 2024 | 12.40 | 12.41 | 12.28 | 12.38 | 12.38 | 28,118,800 |
16 May 2024 | 12.45 | 12.51 | 12.24 | 12.38 | 12.38 | 32,475,700 |
15 May 2024 | 12.19 | 12.43 | 12.17 | 12.31 | 12.31 | 36,630,700 |
14 May 2024 | 12.08 | 12.25 | 12.08 | 12.16 | 12.16 | 32,670,400 |
13 May 2024 | 12.07 | 12.11 | 11.96 | 12.06 | 12.06 | 22,472,500 |
10 May 2024 | 12.05 | 12.09 | 11.95 | 12.04 | 12.04 | 29,029,300 |
09 May 2024 | 11.98 | 12.20 | 11.97 | 12.05 | 12.05 | 25,762,900 |
08 May 2024 | 12.39 | 12.44 | 11.91 | 12.17 | 12.17 | 50,692,500 |
07 May 2024 | 12.47 | 12.63 | 12.46 | 12.60 | 12.60 | 27,522,500 |
06 May 2024 | 12.39 | 12.51 | 12.29 | 12.45 | 12.45 | 18,713,000 |
03 May 2024 | 12.47 | 12.48 | 12.35 | 12.37 | 12.37 | 23,380,200 |
02 May 2024 | 12.25 | 12.51 | 12.25 | 12.33 | 12.33 | 27,782,000 |
30 Apr 2024 | 12.08 | 12.37 | 12.08 | 12.15 | 12.15 | 25,146,600 |
29 Apr 2024 | 12.00 | 12.13 | 11.96 | 12.10 | 12.10 | 26,520,800 |
26 Apr 2024 | 12.03 | 12.08 | 11.98 | 12.01 | 12.01 | 16,180,400 |
25 Apr 2024 | 12.06 | 12.10 | 11.88 | 12.02 | 12.02 | 23,667,800 |
24 Apr 2024 | 11.84 | 12.10 | 11.84 | 12.04 | 12.04 | 37,013,000 |
23 Apr 2024 | 11.90 | 12.00 | 11.83 | 11.86 | 11.86 | 18,581,900 |
22 Apr 2024 | 11.99 | 12.10 | 11.95 | 11.95 | 11.95 | 23,450,600 |
19 Apr 2024 | 11.97 | 12.10 | 11.95 | 11.95 | 11.95 | 25,809,800 |
18 Apr 2024 | 11.92 | 12.02 | 11.84 | 11.96 | 11.96 | 28,663,900 |
17 Apr 2024 | 12.00 | 12.04 | 11.84 | 11.91 | 11.91 | 26,530,200 |
16 Apr 2024 | 12.00 | 12.11 | 11.94 | 11.94 | 11.94 | 31,317,300 |
15 Apr 2024 | 12.10 | 12.15 | 11.98 | 12.07 | 12.07 | 31,625,300 |
12 Apr 2024 | 12.16 | 12.21 | 12.05 | 12.12 | 12.12 | 16,269,700 |
11 Apr 2024 | 12.10 | 12.31 | 12.07 | 12.20 | 12.20 | 21,019,300 |
10 Apr 2024 | 12.27 | 12.38 | 12.10 | 12.10 | 12.10 | 23,028,800 |
09 Apr 2024 | 12.21 | 12.42 | 12.18 | 12.36 | 12.36 | 23,795,200 |
08 Apr 2024 | 12.22 | 12.27 | 12.12 | 12.17 | 12.17 | 18,919,200 |
05 Apr 2024 | 12.52 | 12.55 | 12.04 | 12.23 | 12.23 | 71,144,500 |
04 Apr 2024 | 12.47 | 12.70 | 12.46 | 12.47 | 12.47 | 31,881,300 |
03 Apr 2024 | 12.25 | 12.51 | 12.13 | 12.45 | 12.45 | 36,137,900 |
02 Apr 2024 | 12.34 | 12.42 | 12.27 | 12.27 | 12.27 | 19,115,800 |
01 Apr 2024 | 12.50 | 12.54 | 12.27 | 12.33 | 12.33 | 21,031,000 |
28 Mar 2024 | 12.38 | 12.55 | 12.36 | 12.49 | 12.49 | 44,405,600 |
27 Mar 2024 | 12.36 | 12.45 | 12.30 | 12.45 | 12.45 | 26,211,600 |
26 Mar 2024 | 12.20 | 12.49 | 12.17 | 12.41 | 12.41 | 32,319,600 |
25 Mar 2024 | 12.40 | 12.50 | 12.23 | 12.23 | 12.23 | 21,593,700 |
22 Mar 2024 | 12.56 | 12.57 | 12.37 | 12.41 | 12.41 | 18,151,900 |
21 Mar 2024 | 12.52 | 12.61 | 12.44 | 12.61 | 12.61 | 29,217,300 |
20 Mar 2024 | 12.53 | 12.59 | 12.37 | 12.54 | 12.54 | 48,407,800 |
19 Mar 2024 | 12.63 | 12.69 | 12.47 | 12.54 | 12.54 | 26,464,600 |
18 Mar 2024 | 12.65 | 12.68 | 12.54 | 12.63 | 12.63 | 24,187,500 |
15 Mar 2024 | 12.86 | 12.86 | 12.61 | 12.63 | 12.63 | 36,174,000 |
14 Mar 2024 | 12.74 | 12.81 | 12.67 | 12.80 | 12.80 | 27,666,100 |
13 Mar 2024 | 12.82 | 12.91 | 12.70 | 12.75 | 12.75 | 24,872,300 |
12 Mar 2024 | 12.83 | 12.90 | 12.76 | 12.84 | 12.84 | 25,358,500 |
11 Mar 2024 | 12.77 | 12.90 | 12.68 | 12.80 | 12.80 | 20,348,100 |
08 Mar 2024 | 12.55 | 12.92 | 12.55 | 12.84 | 12.84 | 54,292,500 |
07 Mar 2024 | 12.63 | 12.73 | 12.52 | 12.65 | 12.65 | 12,954,500 |
06 Mar 2024 | 12.80 | 12.98 | 12.57 | 12.69 | 12.69 | 45,103,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |