Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.95 | 11.37 | 10.94 | 11.35 | 11.35 | 584,800 |
25 Jul 2024 | 11.20 | 11.20 | 10.76 | 10.79 | 10.79 | 783,500 |
24 Jul 2024 | 11.03 | 11.55 | 10.12 | 11.08 | 11.08 | 2,069,100 |
23 Jul 2024 | 11.68 | 11.96 | 11.67 | 11.87 | 11.87 | 431,400 |
22 Jul 2024 | 11.55 | 11.75 | 11.40 | 11.71 | 11.71 | 425,200 |
19 Jul 2024 | 11.64 | 11.71 | 11.45 | 11.49 | 11.49 | 362,100 |
18 Jul 2024 | 11.66 | 11.91 | 11.52 | 11.62 | 11.62 | 420,500 |
17 Jul 2024 | 11.67 | 12.02 | 11.63 | 11.76 | 11.76 | 434,600 |
16 Jul 2024 | 11.40 | 11.76 | 11.26 | 11.76 | 11.76 | 447,500 |
15 Jul 2024 | 11.29 | 11.45 | 11.25 | 11.28 | 11.28 | 535,700 |
12 Jul 2024 | 11.21 | 11.29 | 11.09 | 11.23 | 11.23 | 428,400 |
11 Jul 2024 | 10.76 | 11.09 | 10.67 | 11.06 | 11.06 | 415,100 |
10 Jul 2024 | 10.49 | 10.54 | 10.42 | 10.51 | 10.51 | 233,200 |
09 Jul 2024 | 10.67 | 10.71 | 10.39 | 10.43 | 10.43 | 338,100 |
08 Jul 2024 | 10.79 | 10.82 | 10.60 | 10.72 | 10.72 | 371,300 |
05 Jul 2024 | 10.62 | 10.78 | 10.59 | 10.70 | 10.70 | 546,900 |
03 Jul 2024 | 11.23 | 11.23 | 10.46 | 10.60 | 10.60 | 338,800 |
02 Jul 2024 | 10.95 | 11.34 | 10.95 | 11.26 | 11.26 | 1,089,500 |
01 Jul 2024 | 10.58 | 10.90 | 10.54 | 10.89 | 10.89 | 798,400 |
28 Jun 2024 | 10.74 | 10.78 | 10.40 | 10.58 | 10.58 | 4,192,600 |
27 Jun 2024 | 10.52 | 10.65 | 10.50 | 10.65 | 10.65 | 327,400 |
26 Jun 2024 | 10.22 | 10.48 | 10.20 | 10.46 | 10.46 | 394,800 |
25 Jun 2024 | 10.28 | 10.29 | 10.14 | 10.29 | 10.29 | 263,500 |
24 Jun 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 10.31 | 292,700 |
21 Jun 2024 | 10.13 | 10.27 | 10.08 | 10.17 | 10.17 | 1,554,400 |
20 Jun 2024 | 10.09 | 10.26 | 10.06 | 10.08 | 10.08 | 323,200 |
18 Jun 2024 | 10.32 | 10.32 | 10.16 | 10.17 | 10.17 | 344,000 |
17 Jun 2024 | 10.15 | 10.35 | 10.11 | 10.34 | 10.34 | 382,500 |
14 Jun 2024 | 10.27 | 10.27 | 10.15 | 10.23 | 10.23 | 310,000 |
13 Jun 2024 | 10.47 | 10.48 | 10.24 | 10.33 | 10.33 | 272,600 |
12 Jun 2024 | 10.57 | 10.78 | 10.50 | 10.52 | 10.52 | 377,200 |
11 Jun 2024 | 10.23 | 10.37 | 10.13 | 10.31 | 10.31 | 334,600 |
10 Jun 2024 | 10.36 | 10.39 | 10.21 | 10.34 | 10.34 | 321,800 |
07 Jun 2024 | 10.50 | 10.57 | 10.33 | 10.43 | 10.43 | 400,100 |
06 Jun 2024 | 10.49 | 10.77 | 10.49 | 10.60 | 10.60 | 398,200 |
05 Jun 2024 | 10.44 | 10.56 | 10.25 | 10.54 | 10.54 | 348,000 |
04 Jun 2024 | 10.66 | 10.68 | 10.39 | 10.43 | 10.43 | 415,500 |
03 Jun 2024 | 10.90 | 10.99 | 10.40 | 10.64 | 10.64 | 813,700 |
31 May 2024 | 10.73 | 10.96 | 10.59 | 10.78 | 10.78 | 1,918,600 |
30 May 2024 | 10.74 | 10.99 | 10.66 | 10.73 | 10.73 | 432,600 |
29 May 2024 | 10.64 | 10.73 | 10.46 | 10.61 | 10.61 | 513,300 |
28 May 2024 | 10.90 | 10.92 | 10.52 | 10.73 | 10.73 | 610,200 |
24 May 2024 | 11.00 | 11.14 | 10.78 | 10.80 | 10.80 | 361,300 |
23 May 2024 | 11.35 | 11.35 | 10.77 | 10.90 | 10.90 | 478,200 |
22 May 2024 | 11.29 | 11.72 | 11.29 | 11.35 | 11.35 | 459,400 |
21 May 2024 | 11.44 | 11.61 | 11.39 | 11.41 | 11.41 | 394,100 |
20 May 2024 | 11.54 | 11.59 | 11.39 | 11.45 | 11.45 | 564,600 |
17 May 2024 | 11.75 | 11.75 | 11.47 | 11.54 | 11.54 | 546,800 |
16 May 2024 | 11.56 | 11.75 | 11.51 | 11.72 | 11.72 | 469,100 |
15 May 2024 | 11.48 | 11.66 | 11.42 | 11.54 | 11.54 | 579,300 |
14 May 2024 | 11.44 | 11.62 | 11.17 | 11.43 | 11.43 | 638,000 |
13 May 2024 | 11.17 | 11.32 | 11.10 | 11.26 | 11.26 | 663,800 |
10 May 2024 | 11.27 | 11.32 | 11.02 | 11.09 | 11.09 | 574,900 |
09 May 2024 | 10.99 | 11.20 | 10.83 | 11.20 | 11.20 | 469,600 |
08 May 2024 | 10.76 | 11.08 | 10.64 | 11.00 | 11.00 | 285,100 |
07 May 2024 | 10.83 | 10.88 | 10.75 | 10.82 | 10.82 | 279,100 |
06 May 2024 | 10.91 | 10.98 | 10.80 | 10.83 | 10.83 | 387,400 |
03 May 2024 | 10.78 | 10.84 | 10.49 | 10.82 | 10.82 | 406,600 |
02 May 2024 | 10.70 | 10.77 | 10.60 | 10.69 | 10.69 | 532,900 |
01 May 2024 | 10.66 | 10.96 | 10.51 | 10.64 | 10.64 | 545,300 |
30 Apr 2024 | 10.77 | 10.96 | 10.60 | 10.62 | 10.62 | 1,019,200 |
29 Apr 2024 | 10.80 | 11.03 | 10.74 | 10.86 | 10.86 | 651,300 |
26 Apr 2024 | 10.94 | 11.03 | 10.78 | 10.85 | 10.85 | 613,400 |
25 Apr 2024 | 11.27 | 11.42 | 10.98 | 11.00 | 11.00 | 495,700 |
24 Apr 2024 | 12.44 | 12.52 | 10.87 | 11.22 | 11.22 | 966,500 |
23 Apr 2024 | 11.88 | 11.99 | 11.71 | 11.95 | 11.95 | 317,000 |
22 Apr 2024 | 11.98 | 12.00 | 11.81 | 11.83 | 11.83 | 376,200 |
19 Apr 2024 | 11.61 | 11.96 | 11.61 | 11.94 | 11.94 | 468,500 |
18 Apr 2024 | 11.63 | 11.78 | 11.57 | 11.70 | 11.70 | 369,600 |
17 Apr 2024 | 11.63 | 11.84 | 11.57 | 11.58 | 11.58 | 381,100 |
16 Apr 2024 | 11.46 | 11.67 | 11.37 | 11.60 | 11.60 | 325,300 |
15 Apr 2024 | 11.65 | 11.70 | 11.47 | 11.54 | 11.54 | 415,800 |
12 Apr 2024 | 11.78 | 11.84 | 11.55 | 11.63 | 11.63 | 261,200 |
11 Apr 2024 | 11.87 | 11.92 | 11.71 | 11.84 | 11.84 | 360,800 |
10 Apr 2024 | 11.92 | 12.06 | 11.80 | 11.87 | 11.87 | 477,300 |
09 Apr 2024 | 12.19 | 12.30 | 12.10 | 12.26 | 12.26 | 386,200 |
08 Apr 2024 | 12.29 | 12.32 | 12.16 | 12.20 | 12.20 | 544,500 |
05 Apr 2024 | 12.22 | 12.31 | 12.07 | 12.21 | 12.21 | 201,500 |
04 Apr 2024 | 12.47 | 12.62 | 12.23 | 12.28 | 12.28 | 290,800 |
03 Apr 2024 | 12.18 | 12.43 | 12.07 | 12.39 | 12.39 | 362,500 |
02 Apr 2024 | 12.34 | 12.40 | 12.12 | 12.30 | 12.30 | 476,200 |
01 Apr 2024 | 12.51 | 12.55 | 12.31 | 12.49 | 12.49 | 429,600 |
28 Mar 2024 | 12.53 | 12.62 | 12.46 | 12.48 | 12.48 | 398,400 |
27 Mar 2024 | 12.21 | 12.53 | 12.19 | 12.53 | 12.53 | 252,000 |
26 Mar 2024 | 12.15 | 12.28 | 12.09 | 12.15 | 12.15 | 317,800 |
25 Mar 2024 | 12.22 | 12.29 | 12.14 | 12.15 | 12.15 | 247,300 |
22 Mar 2024 | 12.43 | 12.48 | 12.16 | 12.17 | 12.17 | 255,000 |
21 Mar 2024 | 12.43 | 12.51 | 12.37 | 12.38 | 12.38 | 504,400 |
20 Mar 2024 | 12.32 | 12.43 | 12.22 | 12.38 | 12.38 | 299,600 |
19 Mar 2024 | 12.02 | 12.40 | 12.02 | 12.36 | 12.36 | 372,000 |
18 Mar 2024 | 12.04 | 12.12 | 11.98 | 12.02 | 12.02 | 483,800 |
15 Mar 2024 | 12.04 | 12.31 | 12.03 | 12.10 | 12.10 | 1,143,800 |
14 Mar 2024 | 12.09 | 12.19 | 12.01 | 12.12 | 12.12 | 384,000 |
13 Mar 2024 | 12.24 | 12.44 | 12.14 | 12.16 | 12.16 | 371,100 |
12 Mar 2024 | 12.41 | 12.46 | 12.25 | 12.30 | 12.30 | 275,000 |
11 Mar 2024 | 12.60 | 12.67 | 12.33 | 12.44 | 12.44 | 356,900 |
08 Mar 2024 | 12.80 | 12.98 | 12.72 | 12.77 | 12.77 | 373,800 |
07 Mar 2024 | 12.89 | 13.00 | 12.63 | 12.68 | 12.68 | 438,300 |
06 Mar 2024 | 12.69 | 12.87 | 12.61 | 12.81 | 12.81 | 485,400 |
05 Mar 2024 | 12.60 | 12.77 | 12.56 | 12.67 | 12.67 | 548,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |