Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.04 | 12.40 | 11.89 | 12.09 | 12.09 | 19,700 |
25 Jul 2024 | 11.63 | 12.49 | 11.63 | 11.69 | 11.69 | 9,500 |
24 Jul 2024 | 12.29 | 12.59 | 11.74 | 11.98 | 11.98 | 12,100 |
23 Jul 2024 | 11.41 | 12.31 | 11.41 | 12.00 | 12.00 | 30,200 |
22 Jul 2024 | 12.08 | 12.97 | 11.52 | 11.64 | 11.64 | 21,300 |
19 Jul 2024 | 11.84 | 12.47 | 11.84 | 12.01 | 12.01 | 8,500 |
18 Jul 2024 | 11.59 | 12.74 | 11.59 | 12.01 | 12.01 | 22,500 |
17 Jul 2024 | 12.11 | 12.62 | 11.95 | 11.95 | 11.95 | 25,700 |
16 Jul 2024 | 12.56 | 12.73 | 12.50 | 12.50 | 12.50 | 10,800 |
15 Jul 2024 | 13.13 | 13.13 | 12.51 | 12.60 | 12.60 | 25,100 |
12 Jul 2024 | 13.02 | 13.09 | 12.85 | 12.92 | 12.92 | 5,000 |
11 Jul 2024 | 13.03 | 13.10 | 12.70 | 12.78 | 12.78 | 9,000 |
10 Jul 2024 | 13.00 | 13.26 | 13.00 | 13.18 | 13.18 | 9,700 |
09 Jul 2024 | 12.35 | 13.06 | 12.32 | 13.00 | 13.00 | 17,500 |
08 Jul 2024 | 12.14 | 12.77 | 11.68 | 12.57 | 12.57 | 15,600 |
05 Jul 2024 | 12.77 | 12.99 | 12.65 | 12.80 | 12.80 | 21,200 |
03 Jul 2024 | 12.51 | 13.00 | 12.51 | 12.70 | 12.70 | 20,000 |
02 Jul 2024 | 11.99 | 12.99 | 11.99 | 12.90 | 12.90 | 9,400 |
01 Jul 2024 | 13.11 | 13.38 | 11.67 | 12.14 | 12.14 | 23,100 |
28 Jun 2024 | 13.17 | 13.24 | 12.65 | 13.06 | 13.06 | 16,500 |
27 Jun 2024 | 12.77 | 12.77 | 12.18 | 12.54 | 12.54 | 6,900 |
26 Jun 2024 | 12.20 | 13.19 | 12.16 | 12.77 | 12.77 | 12,300 |
25 Jun 2024 | 12.91 | 13.74 | 12.10 | 12.49 | 12.49 | 61,400 |
24 Jun 2024 | 10.68 | 12.97 | 10.54 | 12.85 | 12.85 | 52,300 |
21 Jun 2024 | 10.69 | 11.37 | 10.17 | 11.23 | 11.23 | 52,800 |
20 Jun 2024 | 11.01 | 11.16 | 10.08 | 10.68 | 10.68 | 36,200 |
18 Jun 2024 | 10.30 | 11.50 | 10.30 | 11.17 | 11.17 | 32,700 |
17 Jun 2024 | 12.85 | 13.64 | 9.74 | 10.30 | 10.30 | 96,000 |
14 Jun 2024 | 12.78 | 13.28 | 12.65 | 13.06 | 13.06 | 13,700 |
13 Jun 2024 | 12.60 | 12.99 | 12.55 | 12.89 | 12.89 | 7,300 |
12 Jun 2024 | 12.99 | 12.99 | 12.65 | 12.89 | 12.89 | 5,100 |
11 Jun 2024 | 13.10 | 13.10 | 12.60 | 12.85 | 12.85 | 11,400 |
10 Jun 2024 | 12.78 | 13.39 | 12.59 | 12.79 | 12.79 | 25,800 |
07 Jun 2024 | 13.24 | 13.27 | 12.54 | 12.59 | 12.59 | 7,800 |
06 Jun 2024 | 13.10 | 13.76 | 12.93 | 13.28 | 13.28 | 22,100 |
05 Jun 2024 | 13.25 | 13.30 | 12.58 | 12.91 | 12.91 | 10,300 |
04 Jun 2024 | 13.76 | 13.76 | 12.89 | 13.27 | 13.27 | 15,500 |
03 Jun 2024 | 12.78 | 14.06 | 12.57 | 13.55 | 13.55 | 46,900 |
31 May 2024 | 14.12 | 14.40 | 11.69 | 12.00 | 12.00 | 149,900 |
30 May 2024 | 11.37 | 12.37 | 11.37 | 12.35 | 12.35 | 11,200 |
29 May 2024 | 12.05 | 12.55 | 11.47 | 11.47 | 11.47 | 4,600 |
28 May 2024 | 13.00 | 13.00 | 12.21 | 12.41 | 12.41 | 14,400 |
24 May 2024 | 11.96 | 13.00 | 11.96 | 13.00 | 13.00 | 10,300 |
23 May 2024 | 13.49 | 13.67 | 12.50 | 12.98 | 12.98 | 9,000 |
22 May 2024 | 13.00 | 13.44 | 12.43 | 12.99 | 12.99 | 28,600 |
21 May 2024 | 11.49 | 13.00 | 11.49 | 13.00 | 13.00 | 19,200 |
20 May 2024 | 11.97 | 12.00 | 11.46 | 11.63 | 11.63 | 14,300 |
17 May 2024 | 11.70 | 11.95 | 11.69 | 11.95 | 11.95 | 6,400 |
16 May 2024 | 10.95 | 12.18 | 10.95 | 11.79 | 11.79 | 28,300 |
15 May 2024 | 10.70 | 12.17 | 10.70 | 11.08 | 11.08 | 13,000 |
14 May 2024 | 12.31 | 12.32 | 10.19 | 10.69 | 10.69 | 60,600 |
13 May 2024 | 12.50 | 12.73 | 11.92 | 12.43 | 12.43 | 20,800 |
10 May 2024 | 12.58 | 12.75 | 12.25 | 12.50 | 12.50 | 34,900 |
09 May 2024 | 11.22 | 12.10 | 11.22 | 11.98 | 11.98 | 21,900 |
08 May 2024 | 11.01 | 11.01 | 10.61 | 10.96 | 10.96 | 10,100 |
07 May 2024 | 10.37 | 10.77 | 10.07 | 10.63 | 10.63 | 8,900 |
06 May 2024 | 10.62 | 11.09 | 10.38 | 10.67 | 10.67 | 10,200 |
03 May 2024 | 10.53 | 10.70 | 10.27 | 10.62 | 10.62 | 21,100 |
02 May 2024 | 10.38 | 11.06 | 10.38 | 10.66 | 10.66 | 9,700 |
01 May 2024 | 10.43 | 10.70 | 10.28 | 10.49 | 10.49 | 7,900 |
30 Apr 2024 | 10.52 | 11.00 | 10.26 | 10.28 | 10.28 | 25,300 |
29 Apr 2024 | 10.61 | 11.34 | 10.50 | 10.51 | 10.51 | 17,300 |
26 Apr 2024 | 11.03 | 11.62 | 10.91 | 11.12 | 11.12 | 6,300 |
25 Apr 2024 | 10.89 | 11.29 | 10.83 | 11.16 | 11.16 | 8,000 |
24 Apr 2024 | 11.40 | 11.40 | 10.08 | 11.05 | 11.05 | 15,000 |
23 Apr 2024 | 10.70 | 11.69 | 10.69 | 11.42 | 11.42 | 26,800 |
22 Apr 2024 | 9.81 | 11.20 | 9.80 | 10.76 | 10.76 | 42,100 |
19 Apr 2024 | 10.69 | 10.72 | 9.70 | 10.09 | 10.09 | 17,300 |
18 Apr 2024 | 10.01 | 10.66 | 9.95 | 10.65 | 10.65 | 9,100 |
17 Apr 2024 | 9.79 | 10.42 | 9.79 | 10.27 | 10.27 | 12,400 |
16 Apr 2024 | 9.73 | 10.23 | 9.51 | 9.80 | 9.80 | 21,800 |
15 Apr 2024 | 10.10 | 10.23 | 9.80 | 9.80 | 9.80 | 12,700 |
12 Apr 2024 | 9.79 | 10.42 | 9.79 | 10.19 | 10.19 | 11,900 |
11 Apr 2024 | 9.81 | 9.92 | 9.71 | 9.87 | 9.87 | 5,900 |
10 Apr 2024 | 9.51 | 10.03 | 9.51 | 9.66 | 9.66 | 13,400 |
09 Apr 2024 | 10.05 | 10.49 | 9.77 | 9.84 | 9.84 | 13,600 |
08 Apr 2024 | 9.93 | 11.00 | 9.86 | 10.04 | 10.04 | 92,800 |
05 Apr 2024 | 8.88 | 9.79 | 8.56 | 9.59 | 9.59 | 239,000 |
04 Apr 2024 | 11.53 | 11.68 | 10.17 | 10.18 | 10.18 | 34,000 |
03 Apr 2024 | 11.50 | 11.93 | 11.50 | 11.61 | 11.61 | 4,700 |
02 Apr 2024 | 11.31 | 11.60 | 11.23 | 11.49 | 11.49 | 14,200 |
01 Apr 2024 | 10.80 | 11.61 | 10.80 | 11.45 | 11.45 | 15,700 |
28 Mar 2024 | 10.91 | 11.69 | 10.68 | 10.88 | 10.88 | 48,800 |
27 Mar 2024 | 12.38 | 12.50 | 11.00 | 11.30 | 11.30 | 46,100 |
26 Mar 2024 | 12.22 | 12.44 | 12.07 | 12.24 | 12.24 | 15,200 |
25 Mar 2024 | 12.32 | 12.70 | 12.01 | 12.23 | 12.23 | 29,800 |
22 Mar 2024 | 12.66 | 12.93 | 12.20 | 12.32 | 12.32 | 20,100 |
21 Mar 2024 | 12.88 | 13.18 | 12.44 | 12.89 | 12.89 | 26,400 |
20 Mar 2024 | 13.39 | 13.39 | 12.57 | 12.85 | 12.85 | 27,500 |
19 Mar 2024 | 13.17 | 13.75 | 12.51 | 13.75 | 13.75 | 30,600 |
18 Mar 2024 | 13.79 | 13.79 | 13.05 | 13.20 | 13.20 | 30,000 |
15 Mar 2024 | 13.46 | 13.80 | 13.25 | 13.79 | 13.79 | 12,200 |
14 Mar 2024 | 14.02 | 14.28 | 13.14 | 13.77 | 13.77 | 31,400 |
13 Mar 2024 | 14.44 | 14.70 | 14.01 | 14.01 | 14.01 | 32,200 |
12 Mar 2024 | 14.52 | 14.78 | 14.13 | 14.69 | 14.69 | 36,400 |
11 Mar 2024 | 14.46 | 15.50 | 14.10 | 14.49 | 14.49 | 50,400 |
08 Mar 2024 | 15.90 | 15.96 | 13.20 | 14.12 | 14.12 | 274,200 |
07 Mar 2024 | 12.08 | 12.69 | 11.70 | 11.72 | 11.72 | 55,100 |
06 Mar 2024 | 12.57 | 13.69 | 11.87 | 12.11 | 12.11 | 18,400 |
05 Mar 2024 | 12.46 | 13.24 | 12.42 | 12.57 | 12.57 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |