Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.65 | 10.80 | 10.47 | 10.74 | 10.74 | 75,000 |
25 Jul 2024 | 10.50 | 10.72 | 10.21 | 10.40 | 10.40 | 128,100 |
24 Jul 2024 | 11.09 | 11.20 | 10.65 | 10.65 | 10.65 | 34,800 |
23 Jul 2024 | 11.94 | 11.94 | 10.89 | 10.96 | 10.96 | 42,600 |
22 Jul 2024 | 12.09 | 12.09 | 10.50 | 11.00 | 11.00 | 103,100 |
19 Jul 2024 | 10.40 | 10.61 | 10.30 | 10.51 | 10.51 | 55,500 |
18 Jul 2024 | 11.00 | 11.00 | 10.62 | 10.68 | 10.68 | 83,700 |
17 Jul 2024 | 11.66 | 11.66 | 10.91 | 11.03 | 11.03 | 138,400 |
16 Jul 2024 | 11.71 | 11.89 | 11.60 | 11.71 | 11.71 | 55,400 |
15 Jul 2024 | 11.60 | 11.83 | 11.51 | 11.74 | 11.74 | 46,100 |
12 Jul 2024 | 11.70 | 11.76 | 11.55 | 11.66 | 11.66 | 64,200 |
11 Jul 2024 | 11.10 | 11.66 | 11.10 | 11.65 | 11.65 | 53,300 |
10 Jul 2024 | 10.23 | 11.05 | 10.23 | 11.05 | 11.05 | 107,300 |
09 Jul 2024 | 10.67 | 10.70 | 10.20 | 10.35 | 10.35 | 75,700 |
08 Jul 2024 | 10.60 | 10.71 | 10.36 | 10.71 | 10.71 | 26,400 |
05 Jul 2024 | 10.50 | 10.65 | 10.31 | 10.57 | 10.57 | 30,900 |
03 Jul 2024 | 10.05 | 10.50 | 10.05 | 10.42 | 10.42 | 13,900 |
02 Jul 2024 | 10.20 | 10.20 | 9.64 | 9.69 | 9.69 | 23,300 |
01 Jul 2024 | 10.00 | 10.20 | 9.92 | 10.05 | 10.05 | 66,500 |
28 Jun 2024 | 10.00 | 10.15 | 9.85 | 9.87 | 9.87 | 12,400 |
27 Jun 2024 | 9.67 | 10.00 | 9.67 | 9.91 | 9.91 | 28,100 |
26 Jun 2024 | 9.50 | 9.80 | 9.50 | 9.74 | 9.74 | 32,900 |
25 Jun 2024 | 9.54 | 9.55 | 9.40 | 9.44 | 9.44 | 57,300 |
24 Jun 2024 | 10.27 | 10.27 | 9.54 | 9.57 | 9.57 | 40,700 |
21 Jun 2024 | 10.19 | 10.19 | 9.59 | 9.72 | 9.72 | 270,700 |
20 Jun 2024 | 10.75 | 10.75 | 10.10 | 10.21 | 10.21 | 54,600 |
18 Jun 2024 | 10.00 | 10.18 | 9.89 | 10.18 | 10.18 | 51,500 |
17 Jun 2024 | 10.10 | 10.10 | 9.71 | 9.93 | 9.93 | 64,000 |
14 Jun 2024 | 9.93 | 9.98 | 9.78 | 9.98 | 9.98 | 72,200 |
13 Jun 2024 | 10.15 | 10.21 | 9.82 | 9.82 | 9.82 | 45,700 |
12 Jun 2024 | 10.33 | 10.41 | 10.16 | 10.21 | 10.21 | 30,800 |
11 Jun 2024 | 10.21 | 10.31 | 10.07 | 10.16 | 10.16 | 17,200 |
10 Jun 2024 | 10.00 | 10.31 | 9.95 | 10.31 | 10.31 | 82,500 |
07 Jun 2024 | 10.50 | 10.61 | 10.14 | 10.15 | 10.15 | 66,700 |
06 Jun 2024 | 10.59 | 11.01 | 10.58 | 10.97 | 10.97 | 65,100 |
05 Jun 2024 | 10.45 | 10.65 | 10.30 | 10.57 | 10.57 | 25,500 |
04 Jun 2024 | 10.96 | 10.96 | 10.30 | 10.36 | 10.36 | 75,400 |
03 Jun 2024 | 10.76 | 10.90 | 10.76 | 10.86 | 10.86 | 59,700 |
31 May 2024 | 11.18 | 11.18 | 10.83 | 10.96 | 10.96 | 51,000 |
30 May 2024 | 10.95 | 11.12 | 10.79 | 10.93 | 10.93 | 58,200 |
29 May 2024 | 11.00 | 11.06 | 10.91 | 10.99 | 10.99 | 30,200 |
28 May 2024 | 10.79 | 11.50 | 10.79 | 11.22 | 11.22 | 94,800 |
24 May 2024 | 10.46 | 10.54 | 10.44 | 10.49 | 10.49 | 45,700 |
23 May 2024 | 10.22 | 10.62 | 10.22 | 10.30 | 10.30 | 55,700 |
22 May 2024 | 11.20 | 11.20 | 10.43 | 10.49 | 10.49 | 68,400 |
21 May 2024 | 11.69 | 11.99 | 11.28 | 11.30 | 11.30 | 29,300 |
20 May 2024 | 11.86 | 11.86 | 11.38 | 11.56 | 11.56 | 26,200 |
17 May 2024 | 11.00 | 11.52 | 10.86 | 11.37 | 11.37 | 71,000 |
16 May 2024 | 10.25 | 10.98 | 10.17 | 10.73 | 10.73 | 92,900 |
15 May 2024 | 10.63 | 10.63 | 10.10 | 10.29 | 10.29 | 87,100 |
14 May 2024 | 10.70 | 10.70 | 10.33 | 10.55 | 10.55 | 50,700 |
13 May 2024 | 10.81 | 10.81 | 10.39 | 10.52 | 10.52 | 39,500 |
10 May 2024 | 10.85 | 10.95 | 10.69 | 10.88 | 10.88 | 62,300 |
09 May 2024 | 10.00 | 10.81 | 10.00 | 10.78 | 10.78 | 46,300 |
08 May 2024 | 10.35 | 10.49 | 10.14 | 10.15 | 10.15 | 35,800 |
07 May 2024 | 10.22 | 10.42 | 10.17 | 10.42 | 10.42 | 58,500 |
06 May 2024 | 10.24 | 10.43 | 10.20 | 10.30 | 10.30 | 49,100 |
03 May 2024 | 9.76 | 10.08 | 9.76 | 10.08 | 10.08 | 38,000 |
02 May 2024 | 9.65 | 9.91 | 9.65 | 9.80 | 9.80 | 55,000 |
01 May 2024 | 9.78 | 10.00 | 9.67 | 9.78 | 9.78 | 45,500 |
30 Apr 2024 | 9.80 | 9.85 | 9.60 | 9.65 | 9.65 | 83,500 |
29 Apr 2024 | 10.21 | 10.21 | 9.92 | 10.11 | 10.11 | 77,700 |
26 Apr 2024 | 10.29 | 10.29 | 10.14 | 10.22 | 10.22 | 50,900 |
25 Apr 2024 | 10.04 | 10.26 | 9.90 | 10.20 | 10.20 | 57,600 |
24 Apr 2024 | 10.13 | 10.25 | 10.07 | 10.08 | 10.08 | 75,500 |
23 Apr 2024 | 9.64 | 10.26 | 9.64 | 10.13 | 10.13 | 56,600 |
22 Apr 2024 | 10.62 | 10.64 | 9.78 | 9.80 | 9.80 | 114,800 |
19 Apr 2024 | 10.20 | 10.77 | 10.12 | 10.75 | 10.75 | 57,200 |
18 Apr 2024 | 9.82 | 10.29 | 9.81 | 10.24 | 10.24 | 65,200 |
17 Apr 2024 | 9.60 | 10.00 | 9.50 | 9.66 | 9.66 | 60,700 |
16 Apr 2024 | 9.25 | 9.64 | 8.80 | 9.61 | 9.61 | 83,500 |
15 Apr 2024 | 10.00 | 10.00 | 8.99 | 9.14 | 9.14 | 82,400 |
12 Apr 2024 | 10.24 | 10.24 | 9.22 | 9.23 | 9.23 | 103,400 |
11 Apr 2024 | 9.00 | 9.81 | 9.00 | 9.42 | 9.42 | 31,200 |
10 Apr 2024 | 9.53 | 9.53 | 8.89 | 9.21 | 9.21 | 44,700 |
09 Apr 2024 | 9.74 | 9.75 | 9.11 | 9.11 | 9.11 | 90,400 |
08 Apr 2024 | 9.64 | 9.87 | 9.31 | 9.41 | 9.41 | 87,400 |
05 Apr 2024 | 9.38 | 9.68 | 9.02 | 9.64 | 9.64 | 61,900 |
04 Apr 2024 | 8.99 | 9.32 | 8.86 | 9.09 | 9.09 | 61,400 |
03 Apr 2024 | 8.99 | 8.99 | 8.57 | 8.94 | 8.94 | 63,200 |
02 Apr 2024 | 8.10 | 8.60 | 8.06 | 8.53 | 8.53 | 41,200 |
01 Apr 2024 | 8.90 | 9.13 | 8.00 | 8.08 | 8.08 | 201,900 |
28 Mar 2024 | 9.17 | 9.17 | 7.95 | 8.60 | 8.60 | 113,400 |
27 Mar 2024 | 8.98 | 9.19 | 8.98 | 9.19 | 9.19 | 35,900 |
26 Mar 2024 | 9.06 | 9.13 | 8.94 | 8.95 | 8.95 | 50,300 |
25 Mar 2024 | 9.13 | 9.14 | 8.83 | 8.89 | 8.89 | 27,900 |
22 Mar 2024 | 9.02 | 9.09 | 8.98 | 9.05 | 9.05 | 22,100 |
21 Mar 2024 | 9.22 | 9.22 | 8.85 | 9.03 | 9.03 | 72,300 |
20 Mar 2024 | 8.46 | 9.22 | 8.28 | 9.21 | 9.21 | 94,500 |
19 Mar 2024 | 8.82 | 8.82 | 8.41 | 8.48 | 8.48 | 43,100 |
18 Mar 2024 | 8.60 | 8.84 | 8.46 | 8.82 | 8.82 | 50,300 |
15 Mar 2024 | 8.25 | 8.63 | 8.25 | 8.49 | 8.49 | 201,400 |
14 Mar 2024 | 8.09 | 8.17 | 8.08 | 8.13 | 8.13 | 25,600 |
13 Mar 2024 | 7.95 | 8.23 | 7.95 | 8.23 | 8.23 | 42,500 |
12 Mar 2024 | 8.12 | 8.12 | 7.74 | 7.84 | 7.84 | 26,600 |
11 Mar 2024 | 7.88 | 8.07 | 7.68 | 7.91 | 7.91 | 89,600 |
08 Mar 2024 | 7.78 | 7.88 | 7.61 | 7.65 | 7.65 | 45,800 |
07 Mar 2024 | 7.70 | 7.80 | 7.66 | 7.79 | 7.79 | 113,400 |
06 Mar 2024 | 7.62 | 7.77 | 7.51 | 7.69 | 7.69 | 30,900 |
05 Mar 2024 | 7.74 | 7.74 | 7.53 | 7.61 | 7.61 | 39,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |