Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.57 | 11.64 | 11.29 | 11.63 | 11.63 | 436,100 |
25 Jul 2024 | 11.36 | 11.60 | 11.23 | 11.46 | 11.46 | 659,600 |
24 Jul 2024 | 11.48 | 11.68 | 11.28 | 11.34 | 11.34 | 854,600 |
23 Jul 2024 | 11.39 | 11.78 | 11.09 | 11.55 | 11.55 | 1,237,000 |
22 Jul 2024 | 11.15 | 11.45 | 11.00 | 11.36 | 11.36 | 786,900 |
19 Jul 2024 | 11.13 | 11.35 | 10.68 | 11.08 | 11.08 | 1,025,500 |
18 Jul 2024 | 11.40 | 11.77 | 10.88 | 10.99 | 10.99 | 1,623,000 |
17 Jul 2024 | 12.75 | 12.75 | 11.11 | 11.34 | 11.34 | 2,707,700 |
16 Jul 2024 | 12.75 | 13.24 | 12.61 | 12.83 | 12.83 | 1,122,300 |
15 Jul 2024 | 12.58 | 12.72 | 12.27 | 12.44 | 12.44 | 933,400 |
12 Jul 2024 | 12.65 | 12.66 | 12.37 | 12.61 | 12.61 | 521,100 |
11 Jul 2024 | 12.30 | 12.72 | 12.30 | 12.47 | 12.47 | 602,600 |
10 Jul 2024 | 12.63 | 12.71 | 12.38 | 12.50 | 12.50 | 264,700 |
09 Jul 2024 | 12.40 | 12.79 | 12.39 | 12.63 | 12.63 | 565,700 |
08 Jul 2024 | 12.35 | 12.63 | 12.25 | 12.44 | 12.44 | 669,800 |
05 Jul 2024 | 11.92 | 12.24 | 11.80 | 12.23 | 12.23 | 426,500 |
03 Jul 2024 | 11.90 | 12.17 | 11.78 | 11.96 | 11.96 | 286,800 |
02 Jul 2024 | 12.03 | 12.15 | 11.81 | 11.83 | 11.83 | 557,700 |
01 Jul 2024 | 12.05 | 12.27 | 11.85 | 12.04 | 12.04 | 558,900 |
28 Jun 2024 | 12.39 | 12.40 | 11.73 | 12.00 | 12.00 | 2,466,500 |
27 Jun 2024 | 12.35 | 12.47 | 12.08 | 12.38 | 12.38 | 558,800 |
26 Jun 2024 | 12.28 | 12.36 | 11.98 | 12.32 | 12.32 | 567,600 |
25 Jun 2024 | 12.52 | 12.74 | 12.23 | 12.28 | 12.28 | 812,100 |
24 Jun 2024 | 12.22 | 12.62 | 11.90 | 12.60 | 12.60 | 1,068,000 |
21 Jun 2024 | 12.34 | 12.55 | 12.14 | 12.20 | 12.20 | 1,989,200 |
20 Jun 2024 | 12.49 | 12.80 | 12.16 | 12.28 | 12.28 | 744,600 |
18 Jun 2024 | 13.30 | 13.45 | 12.50 | 12.52 | 12.52 | 1,062,400 |
17 Jun 2024 | 12.92 | 13.64 | 12.92 | 13.33 | 13.33 | 950,700 |
14 Jun 2024 | 13.47 | 13.49 | 12.78 | 12.94 | 12.94 | 913,500 |
13 Jun 2024 | 13.32 | 13.46 | 13.00 | 13.43 | 13.43 | 632,000 |
12 Jun 2024 | 14.01 | 14.20 | 13.04 | 13.32 | 13.32 | 888,200 |
11 Jun 2024 | 13.82 | 13.86 | 13.50 | 13.81 | 13.81 | 456,200 |
10 Jun 2024 | 13.67 | 13.86 | 13.44 | 13.85 | 13.85 | 611,500 |
07 Jun 2024 | 14.03 | 14.03 | 13.55 | 13.77 | 13.77 | 388,600 |
06 Jun 2024 | 13.83 | 14.10 | 13.64 | 13.92 | 13.92 | 408,700 |
05 Jun 2024 | 14.27 | 14.27 | 13.70 | 13.81 | 13.81 | 742,200 |
04 Jun 2024 | 14.36 | 14.52 | 14.00 | 14.26 | 14.26 | 585,300 |
03 Jun 2024 | 14.55 | 15.19 | 14.25 | 14.50 | 14.50 | 1,809,500 |
31 May 2024 | 12.91 | 13.33 | 12.72 | 12.87 | 12.87 | 1,386,300 |
30 May 2024 | 12.48 | 12.96 | 12.29 | 12.86 | 12.86 | 931,500 |
29 May 2024 | 12.29 | 12.53 | 11.96 | 12.42 | 12.42 | 509,500 |
28 May 2024 | 12.40 | 12.55 | 11.69 | 12.29 | 12.29 | 1,029,000 |
24 May 2024 | 12.85 | 12.95 | 12.36 | 12.42 | 12.42 | 548,200 |
23 May 2024 | 13.16 | 13.37 | 12.67 | 12.84 | 12.84 | 499,300 |
22 May 2024 | 13.28 | 13.49 | 13.06 | 13.13 | 13.13 | 473,500 |
21 May 2024 | 13.49 | 13.56 | 12.95 | 13.25 | 13.25 | 606,000 |
20 May 2024 | 12.90 | 13.42 | 12.76 | 13.35 | 13.35 | 689,700 |
17 May 2024 | 12.72 | 12.72 | 12.32 | 12.71 | 12.71 | 661,700 |
16 May 2024 | 12.31 | 13.04 | 12.20 | 12.74 | 12.74 | 839,700 |
15 May 2024 | 11.90 | 12.36 | 11.70 | 12.29 | 12.29 | 591,600 |
14 May 2024 | 11.95 | 12.47 | 11.65 | 11.96 | 11.96 | 1,020,100 |
13 May 2024 | 12.09 | 12.37 | 12.01 | 12.14 | 12.14 | 579,400 |
10 May 2024 | 12.35 | 12.52 | 11.99 | 12.06 | 12.06 | 637,100 |
09 May 2024 | 12.45 | 12.56 | 12.31 | 12.48 | 12.48 | 321,800 |
08 May 2024 | 12.70 | 12.75 | 12.19 | 12.50 | 12.50 | 595,300 |
07 May 2024 | 12.71 | 13.03 | 12.59 | 12.84 | 12.84 | 785,400 |
06 May 2024 | 12.79 | 13.09 | 12.67 | 12.69 | 12.69 | 698,500 |
03 May 2024 | 13.15 | 13.23 | 12.66 | 12.79 | 12.79 | 348,200 |
02 May 2024 | 13.25 | 13.35 | 12.85 | 12.98 | 12.98 | 478,400 |
01 May 2024 | 12.85 | 13.42 | 12.85 | 13.17 | 13.17 | 1,000,500 |
30 Apr 2024 | 12.63 | 13.12 | 12.57 | 12.85 | 12.85 | 784,800 |
29 Apr 2024 | 12.35 | 12.88 | 12.35 | 12.47 | 12.47 | 430,800 |
26 Apr 2024 | 12.37 | 12.60 | 12.21 | 12.53 | 12.53 | 527,400 |
25 Apr 2024 | 12.50 | 12.50 | 11.80 | 12.37 | 12.37 | 1,197,300 |
24 Apr 2024 | 12.97 | 13.07 | 12.40 | 12.55 | 12.55 | 1,125,800 |
23 Apr 2024 | 13.35 | 13.66 | 12.92 | 12.95 | 12.95 | 1,162,600 |
22 Apr 2024 | 13.41 | 13.67 | 13.10 | 13.18 | 13.18 | 1,310,700 |
19 Apr 2024 | 13.68 | 13.97 | 12.85 | 13.29 | 13.29 | 829,400 |
18 Apr 2024 | 13.86 | 14.24 | 13.60 | 13.81 | 13.81 | 675,000 |
17 Apr 2024 | 13.44 | 13.90 | 13.32 | 13.86 | 13.86 | 658,200 |
16 Apr 2024 | 13.68 | 13.92 | 13.48 | 13.58 | 13.58 | 477,600 |
15 Apr 2024 | 14.03 | 14.43 | 13.66 | 13.68 | 13.68 | 610,300 |
12 Apr 2024 | 15.33 | 15.34 | 13.82 | 13.95 | 13.95 | 1,234,300 |
11 Apr 2024 | 14.83 | 15.77 | 14.70 | 15.33 | 15.33 | 1,256,500 |
10 Apr 2024 | 14.74 | 15.14 | 14.64 | 14.83 | 14.83 | 906,900 |
09 Apr 2024 | 15.15 | 15.20 | 14.63 | 14.96 | 14.96 | 687,400 |
08 Apr 2024 | 15.65 | 15.76 | 15.13 | 15.13 | 15.13 | 431,600 |
05 Apr 2024 | 15.30 | 15.90 | 15.15 | 15.71 | 15.71 | 508,400 |
04 Apr 2024 | 15.43 | 15.61 | 15.18 | 15.30 | 15.30 | 511,600 |
03 Apr 2024 | 15.30 | 15.83 | 15.26 | 15.35 | 15.35 | 509,500 |
02 Apr 2024 | 15.00 | 15.60 | 14.84 | 15.38 | 15.38 | 758,600 |
01 Apr 2024 | 15.49 | 15.51 | 14.60 | 14.92 | 14.92 | 1,284,300 |
28 Mar 2024 | 15.02 | 15.12 | 14.63 | 14.75 | 14.75 | 2,048,800 |
27 Mar 2024 | 15.75 | 15.80 | 14.26 | 15.07 | 15.07 | 1,503,400 |
26 Mar 2024 | 15.75 | 16.17 | 15.75 | 15.92 | 15.92 | 654,600 |
25 Mar 2024 | 16.67 | 16.92 | 15.53 | 15.67 | 15.67 | 1,171,200 |
22 Mar 2024 | 16.72 | 16.99 | 16.38 | 16.73 | 16.73 | 669,000 |
21 Mar 2024 | 15.94 | 16.37 | 15.70 | 16.24 | 16.24 | 745,300 |
20 Mar 2024 | 16.01 | 16.01 | 15.41 | 15.90 | 15.90 | 571,400 |
19 Mar 2024 | 15.50 | 16.17 | 15.28 | 16.02 | 16.02 | 568,100 |
18 Mar 2024 | 15.77 | 16.21 | 15.53 | 15.56 | 15.56 | 1,059,500 |
15 Mar 2024 | 15.14 | 16.16 | 15.10 | 15.90 | 15.90 | 1,753,200 |
14 Mar 2024 | 15.10 | 16.51 | 14.86 | 15.32 | 15.32 | 1,703,900 |
13 Mar 2024 | 14.07 | 14.85 | 13.45 | 14.73 | 14.73 | 920,900 |
12 Mar 2024 | 13.66 | 14.41 | 13.61 | 13.98 | 13.98 | 1,055,400 |
11 Mar 2024 | 14.04 | 14.07 | 13.23 | 13.61 | 13.61 | 730,500 |
08 Mar 2024 | 13.89 | 14.33 | 13.88 | 14.04 | 14.04 | 773,500 |
07 Mar 2024 | 13.73 | 13.82 | 13.00 | 13.66 | 13.66 | 1,014,700 |
06 Mar 2024 | 13.89 | 13.97 | 13.35 | 13.63 | 13.63 | 1,013,300 |
05 Mar 2024 | 13.66 | 13.89 | 13.58 | 13.79 | 13.79 | 477,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |