Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.05 | 12.51 | 11.85 | 12.49 | 12.49 | 1,648,200 |
25 Jul 2024 | 11.72 | 12.04 | 11.58 | 11.83 | 11.83 | 1,402,900 |
24 Jul 2024 | 11.57 | 11.82 | 11.51 | 11.68 | 11.68 | 847,000 |
23 Jul 2024 | 11.66 | 11.94 | 11.56 | 11.70 | 11.70 | 1,133,300 |
22 Jul 2024 | 11.25 | 11.69 | 10.94 | 11.66 | 11.66 | 1,879,600 |
19 Jul 2024 | 11.54 | 11.57 | 11.00 | 11.17 | 11.17 | 6,605,400 |
18 Jul 2024 | 11.63 | 11.89 | 11.40 | 11.58 | 11.58 | 3,033,900 |
17 Jul 2024 | 11.22 | 11.85 | 11.22 | 11.72 | 11.72 | 2,594,100 |
16 Jul 2024 | 11.32 | 11.77 | 11.16 | 11.35 | 11.35 | 1,996,100 |
15 Jul 2024 | 10.87 | 11.43 | 10.71 | 11.26 | 11.26 | 1,892,700 |
12 Jul 2024 | 10.77 | 11.06 | 10.55 | 10.79 | 10.79 | 1,725,700 |
11 Jul 2024 | 10.12 | 10.61 | 10.12 | 10.59 | 10.59 | 1,776,500 |
10 Jul 2024 | 9.76 | 9.99 | 9.59 | 9.91 | 9.91 | 1,491,100 |
09 Jul 2024 | 10.65 | 10.68 | 9.75 | 9.75 | 9.75 | 2,454,200 |
08 Jul 2024 | 11.28 | 11.31 | 10.70 | 10.71 | 10.71 | 1,764,800 |
05 Jul 2024 | 11.32 | 11.32 | 11.02 | 11.22 | 11.22 | 1,688,500 |
03 Jul 2024 | 11.22 | 11.67 | 11.20 | 11.36 | 11.36 | 1,173,600 |
02 Jul 2024 | 10.36 | 11.23 | 10.24 | 11.15 | 11.15 | 2,947,700 |
01 Jul 2024 | 10.36 | 10.46 | 10.10 | 10.34 | 10.34 | 2,684,600 |
28 Jun 2024 | 10.65 | 10.72 | 10.26 | 10.39 | 10.39 | 2,087,700 |
27 Jun 2024 | 10.62 | 10.66 | 10.46 | 10.58 | 10.58 | 1,315,700 |
26 Jun 2024 | 10.80 | 10.94 | 10.62 | 10.63 | 10.63 | 1,643,000 |
25 Jun 2024 | 11.18 | 11.18 | 10.84 | 10.85 | 10.85 | 1,530,000 |
24 Jun 2024 | 11.20 | 11.31 | 11.03 | 11.18 | 11.18 | 2,174,600 |
21 Jun 2024 | 11.30 | 11.51 | 11.14 | 11.18 | 11.18 | 2,037,700 |
20 Jun 2024 | 11.35 | 11.93 | 11.29 | 11.35 | 11.35 | 3,472,900 |
18 Jun 2024 | 11.22 | 11.65 | 11.16 | 11.46 | 11.46 | 3,008,300 |
17 Jun 2024 | 10.89 | 11.20 | 10.82 | 11.19 | 11.19 | 1,622,000 |
14 Jun 2024 | 11.11 | 11.20 | 10.90 | 10.97 | 10.97 | 2,013,900 |
13 Jun 2024 | 11.37 | 11.51 | 11.14 | 11.22 | 11.22 | 2,101,100 |
12 Jun 2024 | 11.81 | 11.95 | 11.33 | 11.33 | 11.33 | 2,528,700 |
11 Jun 2024 | 11.36 | 11.73 | 11.27 | 11.70 | 11.70 | 2,228,200 |
10 Jun 2024 | 11.04 | 11.53 | 10.95 | 11.44 | 11.44 | 2,876,800 |
07 Jun 2024 | 11.29 | 11.54 | 11.12 | 11.23 | 11.23 | 2,306,500 |
06 Jun 2024 | 11.19 | 11.47 | 11.05 | 11.43 | 11.43 | 2,160,900 |
05 Jun 2024 | 10.91 | 11.27 | 10.66 | 11.24 | 11.24 | 4,044,800 |
04 Jun 2024 | 10.31 | 10.87 | 10.31 | 10.86 | 10.86 | 2,175,900 |
03 Jun 2024 | 10.44 | 10.44 | 10.06 | 10.39 | 10.39 | 2,235,800 |
31 May 2024 | 10.23 | 10.40 | 9.98 | 10.30 | 10.30 | 2,008,900 |
30 May 2024 | 10.25 | 10.59 | 10.18 | 10.19 | 10.19 | 2,687,100 |
29 May 2024 | 10.58 | 10.67 | 10.22 | 10.25 | 10.25 | 3,121,200 |
28 May 2024 | 10.83 | 11.02 | 10.72 | 10.82 | 10.82 | 1,464,100 |
24 May 2024 | 10.93 | 11.17 | 10.75 | 10.75 | 10.75 | 1,426,300 |
23 May 2024 | 11.28 | 11.40 | 10.74 | 10.86 | 10.86 | 2,341,600 |
22 May 2024 | 11.14 | 11.50 | 11.01 | 11.28 | 11.28 | 2,199,000 |
21 May 2024 | 10.85 | 11.28 | 10.81 | 11.23 | 11.23 | 1,723,800 |
20 May 2024 | 10.85 | 11.02 | 10.72 | 10.90 | 10.90 | 1,893,400 |
17 May 2024 | 11.00 | 11.07 | 10.72 | 10.89 | 10.89 | 1,309,200 |
16 May 2024 | 11.22 | 11.42 | 11.01 | 11.08 | 11.08 | 926,000 |
15 May 2024 | 11.37 | 11.40 | 11.01 | 11.21 | 11.21 | 1,447,700 |
14 May 2024 | 11.01 | 11.37 | 10.89 | 11.27 | 11.27 | 3,028,700 |
13 May 2024 | 10.84 | 11.67 | 10.80 | 10.87 | 10.87 | 2,616,700 |
10 May 2024 | 10.60 | 10.86 | 10.56 | 10.63 | 10.63 | 1,422,200 |
09 May 2024 | 10.48 | 10.72 | 10.24 | 10.58 | 10.58 | 1,830,100 |
08 May 2024 | 9.90 | 10.35 | 9.82 | 10.31 | 10.31 | 3,083,000 |
07 May 2024 | 9.73 | 10.07 | 9.62 | 10.06 | 10.06 | 1,542,300 |
06 May 2024 | 9.67 | 10.07 | 9.52 | 9.72 | 9.72 | 2,689,500 |
03 May 2024 | 9.65 | 9.84 | 9.16 | 9.58 | 9.58 | 3,175,100 |
02 May 2024 | 9.56 | 10.17 | 9.15 | 9.38 | 9.38 | 4,363,400 |
01 May 2024 | 8.56 | 8.90 | 8.50 | 8.68 | 8.68 | 2,314,300 |
30 Apr 2024 | 8.73 | 8.93 | 8.63 | 8.65 | 8.65 | 1,505,100 |
29 Apr 2024 | 8.88 | 9.11 | 8.71 | 8.88 | 8.88 | 1,671,000 |
26 Apr 2024 | 8.80 | 9.10 | 8.68 | 8.81 | 8.81 | 914,400 |
25 Apr 2024 | 9.12 | 9.16 | 8.76 | 8.88 | 8.88 | 1,150,400 |
24 Apr 2024 | 9.17 | 9.27 | 9.00 | 9.20 | 9.20 | 1,084,300 |
23 Apr 2024 | 9.08 | 9.40 | 9.06 | 9.24 | 9.24 | 1,245,400 |
22 Apr 2024 | 8.89 | 9.22 | 8.87 | 9.09 | 9.09 | 2,794,000 |
19 Apr 2024 | 8.55 | 8.93 | 8.55 | 8.84 | 8.84 | 1,494,900 |
18 Apr 2024 | 8.24 | 8.70 | 8.24 | 8.59 | 8.59 | 2,836,800 |
17 Apr 2024 | 8.32 | 8.40 | 8.20 | 8.23 | 8.23 | 3,378,700 |
16 Apr 2024 | 8.25 | 8.27 | 8.01 | 8.21 | 8.21 | 1,487,300 |
15 Apr 2024 | 8.09 | 8.43 | 8.09 | 8.30 | 8.30 | 1,547,800 |
12 Apr 2024 | 8.21 | 8.31 | 8.03 | 8.10 | 8.10 | 1,704,800 |
11 Apr 2024 | 8.70 | 8.83 | 8.29 | 8.30 | 8.30 | 2,375,600 |
10 Apr 2024 | 8.55 | 8.62 | 8.16 | 8.60 | 8.60 | 3,224,700 |
09 Apr 2024 | 8.07 | 8.85 | 7.95 | 8.85 | 8.85 | 2,938,700 |
08 Apr 2024 | 7.90 | 8.27 | 7.87 | 8.09 | 8.09 | 2,559,100 |
05 Apr 2024 | 7.61 | 7.94 | 7.13 | 7.86 | 7.86 | 5,710,200 |
04 Apr 2024 | 8.19 | 8.52 | 7.47 | 7.65 | 7.65 | 6,734,400 |
03 Apr 2024 | 8.22 | 8.58 | 8.01 | 8.14 | 8.14 | 4,947,000 |
02 Apr 2024 | 9.05 | 9.10 | 8.18 | 8.35 | 8.35 | 3,736,500 |
01 Apr 2024 | 10.18 | 10.34 | 9.10 | 9.11 | 9.11 | 4,262,700 |
28 Mar 2024 | 9.76 | 10.25 | 9.72 | 10.05 | 10.05 | 1,982,200 |
27 Mar 2024 | 9.40 | 9.54 | 9.32 | 9.47 | 9.47 | 1,366,000 |
26 Mar 2024 | 9.40 | 9.54 | 9.26 | 9.29 | 9.29 | 862,000 |
25 Mar 2024 | 9.21 | 9.68 | 9.18 | 9.33 | 9.33 | 1,941,600 |
22 Mar 2024 | 9.10 | 9.53 | 9.00 | 9.06 | 9.06 | 1,629,700 |
21 Mar 2024 | 8.70 | 9.23 | 8.70 | 9.11 | 9.11 | 1,858,900 |
20 Mar 2024 | 8.94 | 9.28 | 8.64 | 8.90 | 8.90 | 2,703,300 |
19 Mar 2024 | 8.91 | 9.19 | 8.69 | 8.70 | 8.70 | 2,427,500 |
18 Mar 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
15 Mar 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
14 Mar 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
13 Mar 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
12 Mar 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
11 Mar 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
08 Mar 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
07 Mar 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
06 Mar 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
05 Mar 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |