Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.25 | 13.66 | 13.16 | 13.62 | 13.62 | 2,721,500 |
25 Jul 2024 | 13.06 | 13.32 | 12.97 | 13.03 | 13.03 | 2,530,900 |
24 Jul 2024 | 13.17 | 13.28 | 13.03 | 13.03 | 13.03 | 2,487,000 |
23 Jul 2024 | 13.39 | 13.54 | 13.21 | 13.29 | 13.29 | 3,054,800 |
22 Jul 2024 | 13.18 | 13.41 | 13.05 | 13.39 | 13.39 | 3,400,000 |
19 Jul 2024 | 13.07 | 13.22 | 12.97 | 13.11 | 13.11 | 2,511,300 |
18 Jul 2024 | 13.40 | 13.54 | 12.87 | 13.05 | 13.05 | 3,690,100 |
17 Jul 2024 | 13.50 | 14.04 | 13.26 | 13.49 | 13.49 | 6,182,000 |
16 Jul 2024 | 13.25 | 13.80 | 13.15 | 13.71 | 13.71 | 6,878,300 |
15 Jul 2024 | 12.38 | 13.48 | 12.01 | 13.36 | 13.36 | 16,293,500 |
12 Jul 2024 | 15.65 | 15.90 | 12.25 | 12.89 | 12.89 | 38,421,400 |
11 Jul 2024 | 15.37 | 15.55 | 15.30 | 15.53 | 15.53 | 3,961,500 |
10 Jul 2024 | 15.02 | 15.15 | 14.85 | 15.09 | 15.09 | 3,116,300 |
09 Jul 2024 | 14.89 | 15.02 | 14.76 | 14.85 | 14.85 | 1,980,000 |
08 Jul 2024 | 14.74 | 14.94 | 14.74 | 14.89 | 14.89 | 1,835,800 |
05 Jul 2024 | 14.67 | 15.03 | 14.64 | 14.74 | 14.74 | 2,824,300 |
03 Jul 2024 | 14.61 | 14.78 | 14.54 | 14.70 | 14.70 | 2,354,400 |
02 Jul 2024 | 14.19 | 14.62 | 14.17 | 14.55 | 14.55 | 2,796,000 |
01 Jul 2024 | 14.35 | 14.48 | 13.97 | 14.19 | 14.19 | 4,074,200 |
28 Jun 2024 | 14.26 | 14.40 | 14.21 | 14.35 | 14.35 | 3,006,900 |
27 Jun 2024 | 14.21 | 14.22 | 14.00 | 14.22 | 14.22 | 1,517,300 |
26 Jun 2024 | 14.10 | 14.27 | 14.07 | 14.24 | 14.24 | 1,783,500 |
25 Jun 2024 | 14.20 | 14.23 | 14.10 | 14.14 | 14.14 | 1,347,700 |
24 Jun 2024 | 14.16 | 14.28 | 14.06 | 14.20 | 14.20 | 1,816,000 |
21 Jun 2024 | 14.06 | 14.20 | 14.05 | 14.12 | 14.12 | 3,539,100 |
20 Jun 2024 | 14.04 | 14.12 | 13.98 | 14.10 | 14.10 | 1,957,400 |
18 Jun 2024 | 14.00 | 14.08 | 13.92 | 13.96 | 13.96 | 1,429,600 |
17 Jun 2024 | 13.63 | 14.07 | 13.61 | 14.04 | 14.04 | 2,241,200 |
14 Jun 2024 | 13.65 | 13.81 | 13.60 | 13.69 | 13.69 | 1,195,300 |
13 Jun 2024 | 13.48 | 13.88 | 13.48 | 13.83 | 13.83 | 2,204,600 |
12 Jun 2024 | 13.90 | 14.08 | 13.60 | 13.68 | 13.68 | 3,121,500 |
11 Jun 2024 | 13.40 | 13.53 | 13.30 | 13.42 | 13.42 | 2,062,400 |
10 Jun 2024 | 13.40 | 13.59 | 13.34 | 13.48 | 13.48 | 1,945,500 |
07 Jun 2024 | 13.86 | 13.93 | 13.32 | 13.52 | 13.52 | 4,496,400 |
06 Jun 2024 | 14.04 | 14.15 | 13.98 | 14.12 | 14.12 | 2,160,700 |
05 Jun 2024 | 13.86 | 14.23 | 13.72 | 14.18 | 14.18 | 2,673,200 |
04 Jun 2024 | 13.90 | 14.07 | 13.73 | 13.76 | 13.76 | 2,472,300 |
03 Jun 2024 | 13.92 | 14.16 | 13.89 | 14.07 | 14.07 | 3,707,300 |
31 May 2024 | 13.59 | 13.79 | 13.42 | 13.68 | 13.68 | 3,376,000 |
30 May 2024 | 13.20 | 13.53 | 13.18 | 13.45 | 13.45 | 2,581,200 |
29 May 2024 | 13.11 | 13.21 | 12.98 | 13.06 | 13.06 | 2,690,800 |
28 May 2024 | 13.34 | 13.52 | 13.23 | 13.26 | 13.26 | 2,500,700 |
24 May 2024 | 13.30 | 13.46 | 13.21 | 13.37 | 13.37 | 2,545,900 |
23 May 2024 | 13.50 | 13.51 | 13.12 | 13.23 | 13.23 | 3,328,000 |
22 May 2024 | 13.74 | 13.78 | 13.48 | 13.49 | 13.49 | 2,402,500 |
21 May 2024 | 13.85 | 13.90 | 13.73 | 13.79 | 13.79 | 1,998,100 |
20 May 2024 | 13.90 | 13.98 | 13.80 | 13.86 | 13.86 | 1,798,500 |
17 May 2024 | 13.79 | 13.95 | 13.73 | 13.89 | 13.89 | 2,375,000 |
16 May 2024 | 14.14 | 14.17 | 13.66 | 13.81 | 13.81 | 4,316,600 |
15 May 2024 | 15.21 | 15.28 | 14.42 | 14.68 | 14.68 | 7,360,400 |
14 May 2024 | 14.27 | 15.48 | 14.19 | 15.10 | 15.10 | 19,817,700 |
13 May 2024 | 13.26 | 14.18 | 13.22 | 13.66 | 13.66 | 9,249,800 |
10 May 2024 | 12.89 | 13.15 | 12.79 | 13.10 | 13.10 | 5,287,100 |
09 May 2024 | 13.33 | 13.40 | 12.60 | 12.84 | 12.84 | 14,004,400 |
08 May 2024 | 13.64 | 13.64 | 13.31 | 13.50 | 13.50 | 2,884,800 |
07 May 2024 | 13.47 | 13.54 | 13.39 | 13.46 | 13.46 | 3,621,100 |
06 May 2024 | 13.01 | 13.42 | 13.01 | 13.42 | 13.42 | 4,590,900 |
03 May 2024 | 13.40 | 13.64 | 12.70 | 12.89 | 12.89 | 7,027,900 |
02 May 2024 | 13.16 | 13.33 | 13.00 | 13.08 | 13.08 | 4,023,700 |
01 May 2024 | 12.94 | 13.18 | 12.64 | 12.97 | 12.97 | 3,657,200 |
30 Apr 2024 | 12.88 | 13.00 | 12.72 | 12.83 | 12.83 | 2,701,800 |
29 Apr 2024 | 12.95 | 13.08 | 12.91 | 13.02 | 13.02 | 2,350,200 |
26 Apr 2024 | 12.63 | 12.96 | 12.57 | 12.82 | 12.82 | 2,857,700 |
25 Apr 2024 | 12.86 | 12.90 | 12.51 | 12.54 | 12.54 | 3,784,400 |
24 Apr 2024 | 13.14 | 13.19 | 12.80 | 13.02 | 13.02 | 3,198,400 |
23 Apr 2024 | 12.76 | 13.24 | 12.74 | 13.20 | 13.20 | 4,736,900 |
22 Apr 2024 | 12.62 | 12.85 | 12.56 | 12.76 | 12.76 | 2,635,800 |
19 Apr 2024 | 12.43 | 12.73 | 12.40 | 12.62 | 12.62 | 3,124,800 |
18 Apr 2024 | 12.23 | 12.59 | 12.17 | 12.48 | 12.48 | 4,455,200 |
17 Apr 2024 | 12.25 | 12.32 | 12.12 | 12.15 | 12.15 | 2,448,400 |
16 Apr 2024 | 12.15 | 12.15 | 11.95 | 12.07 | 12.07 | 4,770,100 |
15 Apr 2024 | 12.30 | 12.35 | 12.07 | 12.18 | 12.18 | 3,707,500 |
12 Apr 2024 | 12.18 | 12.38 | 12.11 | 12.20 | 12.20 | 3,397,700 |
11 Apr 2024 | 12.23 | 12.45 | 11.96 | 12.42 | 12.42 | 6,988,600 |
10 Apr 2024 | 12.65 | 12.78 | 12.19 | 12.34 | 12.34 | 6,593,100 |
09 Apr 2024 | 13.00 | 13.07 | 12.90 | 12.99 | 12.99 | 2,519,600 |
08 Apr 2024 | 13.03 | 13.09 | 12.89 | 12.93 | 12.93 | 1,946,000 |
05 Apr 2024 | 12.76 | 12.99 | 12.68 | 12.96 | 12.96 | 1,613,100 |
04 Apr 2024 | 13.10 | 13.14 | 12.83 | 12.89 | 12.89 | 3,535,700 |
03 Apr 2024 | 12.83 | 13.04 | 12.75 | 12.99 | 12.99 | 2,182,200 |
02 Apr 2024 | 12.97 | 13.03 | 12.83 | 12.94 | 12.94 | 3,488,800 |
01 Apr 2024 | 13.26 | 13.29 | 12.97 | 13.07 | 13.07 | 3,281,900 |
28 Mar 2024 | 13.27 | 13.43 | 13.15 | 13.25 | 13.25 | 2,813,800 |
27 Mar 2024 | 12.93 | 13.42 | 12.93 | 13.39 | 13.39 | 4,615,900 |
26 Mar 2024 | 13.05 | 13.08 | 12.81 | 12.85 | 12.85 | 2,055,200 |
25 Mar 2024 | 12.96 | 13.12 | 12.92 | 12.94 | 12.94 | 1,837,400 |
22 Mar 2024 | 13.05 | 13.10 | 12.77 | 12.90 | 12.90 | 1,959,600 |
21 Mar 2024 | 13.12 | 13.33 | 13.00 | 13.02 | 13.02 | 3,930,800 |
20 Mar 2024 | 12.61 | 13.05 | 12.52 | 12.98 | 12.98 | 3,627,000 |
19 Mar 2024 | 12.68 | 12.80 | 12.53 | 12.61 | 12.61 | 2,637,700 |
18 Mar 2024 | 12.90 | 13.00 | 12.76 | 12.79 | 12.79 | 2,794,900 |
15 Mar 2024 | 12.70 | 12.99 | 12.64 | 12.96 | 12.96 | 4,404,400 |
14 Mar 2024 | 12.94 | 13.00 | 12.57 | 12.68 | 12.68 | 3,563,800 |
13 Mar 2024 | 13.07 | 13.16 | 13.00 | 13.01 | 13.01 | 3,034,700 |
12 Mar 2024 | 12.92 | 13.06 | 12.74 | 13.02 | 13.02 | 2,762,200 |
11 Mar 2024 | 12.84 | 13.07 | 12.78 | 12.92 | 12.92 | 2,607,100 |
08 Mar 2024 | 13.00 | 13.16 | 12.81 | 12.86 | 12.86 | 2,842,600 |
07 Mar 2024 | 12.85 | 12.99 | 12.71 | 12.91 | 12.91 | 2,359,000 |
06 Mar 2024 | 12.97 | 13.03 | 12.67 | 12.80 | 12.80 | 3,755,100 |
05 Mar 2024 | 12.42 | 12.80 | 12.35 | 12.75 | 12.75 | 3,242,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |