Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.29 | 10.82 | 10.18 | 10.78 | 10.78 | 822,000 |
25 Jul 2024 | 10.10 | 10.32 | 10.01 | 10.29 | 10.29 | 175,600 |
24 Jul 2024 | 9.70 | 10.43 | 9.61 | 10.24 | 10.24 | 371,600 |
23 Jul 2024 | 9.34 | 9.93 | 9.34 | 9.87 | 9.87 | 391,100 |
22 Jul 2024 | 9.38 | 9.56 | 9.00 | 9.40 | 9.40 | 167,700 |
19 Jul 2024 | 9.30 | 9.60 | 9.18 | 9.43 | 9.43 | 234,700 |
18 Jul 2024 | 9.76 | 10.02 | 9.15 | 9.53 | 9.53 | 580,100 |
17 Jul 2024 | 9.83 | 9.83 | 9.17 | 9.52 | 9.52 | 306,100 |
16 Jul 2024 | 9.60 | 10.05 | 9.54 | 9.93 | 9.93 | 160,300 |
15 Jul 2024 | 9.91 | 9.91 | 9.45 | 9.54 | 9.54 | 130,500 |
12 Jul 2024 | 9.63 | 9.91 | 9.28 | 9.86 | 9.86 | 158,500 |
11 Jul 2024 | 10.00 | 10.10 | 9.34 | 9.57 | 9.57 | 124,600 |
10 Jul 2024 | 9.94 | 10.09 | 9.74 | 9.90 | 9.90 | 448,500 |
09 Jul 2024 | 9.05 | 9.90 | 9.05 | 9.79 | 9.79 | 501,700 |
08 Jul 2024 | 8.80 | 9.20 | 8.76 | 9.02 | 9.02 | 96,200 |
05 Jul 2024 | 8.49 | 8.74 | 8.46 | 8.74 | 8.74 | 139,700 |
03 Jul 2024 | 8.80 | 8.81 | 8.50 | 8.58 | 8.58 | 110,200 |
02 Jul 2024 | 8.70 | 9.04 | 8.70 | 8.77 | 8.77 | 218,000 |
01 Jul 2024 | 9.00 | 9.06 | 8.60 | 8.80 | 8.80 | 202,800 |
28 Jun 2024 | 8.92 | 9.03 | 8.75 | 9.03 | 9.03 | 500,400 |
27 Jun 2024 | 8.96 | 9.02 | 8.85 | 8.98 | 8.98 | 245,900 |
26 Jun 2024 | 8.83 | 9.00 | 8.76 | 8.99 | 8.99 | 185,100 |
25 Jun 2024 | 8.84 | 9.09 | 8.75 | 8.89 | 8.89 | 192,500 |
24 Jun 2024 | 9.14 | 9.30 | 8.75 | 8.89 | 8.89 | 106,700 |
21 Jun 2024 | 9.00 | 9.62 | 8.75 | 9.10 | 9.10 | 482,400 |
20 Jun 2024 | 8.50 | 8.94 | 8.50 | 8.86 | 8.86 | 351,000 |
18 Jun 2024 | 9.56 | 9.75 | 8.50 | 8.52 | 8.52 | 489,400 |
17 Jun 2024 | 10.19 | 10.20 | 9.18 | 9.53 | 9.53 | 374,100 |
14 Jun 2024 | 9.84 | 10.24 | 9.83 | 10.18 | 10.18 | 191,200 |
13 Jun 2024 | 9.76 | 10.10 | 9.75 | 9.93 | 9.93 | 322,800 |
12 Jun 2024 | 9.60 | 10.02 | 9.37 | 9.70 | 9.70 | 299,100 |
11 Jun 2024 | 9.29 | 9.53 | 9.23 | 9.33 | 9.33 | 112,300 |
10 Jun 2024 | 8.75 | 9.23 | 8.71 | 9.08 | 9.08 | 152,000 |
07 Jun 2024 | 8.91 | 9.02 | 8.61 | 8.80 | 8.80 | 128,300 |
06 Jun 2024 | 8.72 | 8.96 | 8.65 | 8.92 | 8.92 | 142,500 |
05 Jun 2024 | 8.40 | 8.89 | 8.29 | 8.80 | 8.80 | 86,300 |
04 Jun 2024 | 8.47 | 8.56 | 7.90 | 8.44 | 8.44 | 195,600 |
03 Jun 2024 | 8.73 | 8.95 | 8.40 | 8.50 | 8.50 | 414,400 |
31 May 2024 | 8.25 | 8.66 | 8.25 | 8.63 | 8.63 | 165,400 |
30 May 2024 | 8.01 | 8.40 | 7.95 | 8.12 | 8.12 | 62,400 |
29 May 2024 | 8.01 | 8.10 | 7.75 | 8.04 | 8.04 | 124,100 |
28 May 2024 | 8.27 | 8.47 | 8.01 | 8.10 | 8.10 | 124,700 |
24 May 2024 | 8.40 | 8.60 | 8.25 | 8.27 | 8.27 | 108,700 |
23 May 2024 | 8.40 | 8.64 | 8.25 | 8.35 | 8.35 | 293,300 |
22 May 2024 | 8.55 | 9.00 | 8.55 | 8.75 | 8.75 | 212,200 |
21 May 2024 | 8.70 | 8.70 | 8.32 | 8.60 | 8.60 | 612,100 |
20 May 2024 | 8.87 | 9.08 | 8.70 | 8.72 | 8.72 | 65,600 |
17 May 2024 | 8.89 | 9.12 | 8.77 | 8.87 | 8.87 | 66,000 |
16 May 2024 | 8.73 | 8.99 | 8.54 | 8.95 | 8.95 | 104,600 |
15 May 2024 | 9.04 | 9.33 | 8.70 | 8.79 | 8.79 | 182,700 |
14 May 2024 | 8.81 | 9.70 | 8.81 | 9.04 | 9.04 | 102,000 |
13 May 2024 | 9.12 | 9.33 | 8.74 | 8.83 | 8.83 | 147,300 |
10 May 2024 | 9.57 | 9.68 | 8.83 | 8.97 | 8.97 | 68,400 |
09 May 2024 | 9.52 | 9.66 | 9.31 | 9.55 | 9.55 | 66,800 |
08 May 2024 | 9.68 | 9.70 | 9.32 | 9.48 | 9.48 | 74,600 |
07 May 2024 | 9.35 | 9.71 | 8.93 | 9.67 | 9.67 | 161,800 |
06 May 2024 | 9.47 | 9.50 | 9.24 | 9.25 | 9.25 | 74,200 |
03 May 2024 | 9.84 | 9.97 | 9.29 | 9.47 | 9.47 | 75,700 |
02 May 2024 | 9.52 | 9.62 | 9.19 | 9.55 | 9.55 | 300,000 |
01 May 2024 | 9.17 | 9.64 | 8.98 | 9.48 | 9.48 | 233,800 |
30 Apr 2024 | 9.21 | 9.59 | 9.13 | 9.16 | 9.16 | 141,300 |
29 Apr 2024 | 8.93 | 9.34 | 8.87 | 9.29 | 9.29 | 152,800 |
26 Apr 2024 | 8.90 | 9.11 | 8.70 | 8.92 | 8.92 | 254,900 |
25 Apr 2024 | 9.26 | 9.39 | 8.90 | 8.93 | 8.93 | 286,500 |
24 Apr 2024 | 9.42 | 9.53 | 8.68 | 9.46 | 9.46 | 2,251,500 |
23 Apr 2024 | 10.00 | 10.17 | 9.37 | 9.40 | 9.40 | 200,100 |
22 Apr 2024 | 10.90 | 10.90 | 9.70 | 10.00 | 10.00 | 210,800 |
19 Apr 2024 | 10.37 | 10.66 | 10.26 | 10.57 | 10.57 | 150,100 |
18 Apr 2024 | 10.68 | 10.84 | 10.37 | 10.53 | 10.53 | 109,500 |
17 Apr 2024 | 11.14 | 11.25 | 10.73 | 10.78 | 10.78 | 120,700 |
16 Apr 2024 | 10.66 | 11.32 | 10.53 | 11.03 | 11.03 | 197,200 |
15 Apr 2024 | 11.34 | 11.38 | 10.73 | 10.78 | 10.78 | 72,600 |
12 Apr 2024 | 11.97 | 11.97 | 10.94 | 11.32 | 11.32 | 186,700 |
11 Apr 2024 | 11.20 | 12.25 | 10.93 | 11.87 | 11.87 | 157,700 |
10 Apr 2024 | 10.84 | 11.23 | 10.84 | 11.15 | 11.15 | 91,000 |
09 Apr 2024 | 10.80 | 11.33 | 10.80 | 11.31 | 11.31 | 114,400 |
08 Apr 2024 | 10.75 | 10.85 | 10.20 | 10.75 | 10.75 | 69,300 |
05 Apr 2024 | 10.28 | 10.76 | 10.06 | 10.75 | 10.75 | 133,500 |
04 Apr 2024 | 10.94 | 11.01 | 10.05 | 10.37 | 10.37 | 102,400 |
03 Apr 2024 | 11.29 | 11.29 | 10.58 | 10.82 | 10.82 | 175,300 |
02 Apr 2024 | 10.92 | 11.37 | 10.57 | 11.33 | 11.33 | 170,200 |
01 Apr 2024 | 11.47 | 11.48 | 10.56 | 11.08 | 11.08 | 245,400 |
28 Mar 2024 | 11.06 | 11.47 | 10.82 | 11.30 | 11.30 | 172,400 |
27 Mar 2024 | 10.76 | 11.23 | 10.39 | 11.10 | 11.10 | 73,500 |
26 Mar 2024 | 11.58 | 11.80 | 10.71 | 10.76 | 10.76 | 105,100 |
25 Mar 2024 | 12.20 | 12.44 | 11.06 | 11.51 | 11.51 | 447,500 |
22 Mar 2024 | 12.16 | 12.45 | 11.89 | 12.20 | 12.20 | 161,300 |
21 Mar 2024 | 11.88 | 12.41 | 11.85 | 12.08 | 12.08 | 258,700 |
20 Mar 2024 | 11.24 | 11.85 | 10.89 | 11.84 | 11.84 | 553,400 |
19 Mar 2024 | 10.64 | 11.23 | 9.88 | 11.17 | 11.17 | 324,700 |
18 Mar 2024 | 10.83 | 10.93 | 10.27 | 10.62 | 10.62 | 269,500 |
15 Mar 2024 | 10.48 | 10.94 | 10.30 | 10.75 | 10.75 | 216,700 |
14 Mar 2024 | 10.89 | 10.89 | 10.43 | 10.47 | 10.47 | 169,800 |
13 Mar 2024 | 10.93 | 11.10 | 10.80 | 10.85 | 10.85 | 75,300 |
12 Mar 2024 | 9.79 | 10.99 | 9.79 | 10.86 | 10.86 | 195,300 |
11 Mar 2024 | 10.93 | 10.93 | 9.71 | 9.75 | 9.75 | 250,000 |
08 Mar 2024 | 11.10 | 11.31 | 10.96 | 11.03 | 11.03 | 85,600 |
07 Mar 2024 | 11.26 | 11.64 | 10.80 | 11.06 | 11.06 | 205,000 |
06 Mar 2024 | 11.13 | 11.15 | 10.57 | 11.03 | 11.03 | 142,900 |
05 Mar 2024 | 11.19 | 11.19 | 10.54 | 10.89 | 10.89 | 154,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |