Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.38 | 13.55 | 13.38 | 13.54 | 13.54 | 485,700 |
25 Jul 2024 | 13.47 | 13.53 | 13.32 | 13.34 | 13.34 | 728,200 |
24 Jul 2024 | 13.56 | 13.75 | 13.46 | 13.47 | 13.47 | 462,600 |
23 Jul 2024 | 13.48 | 13.61 | 13.46 | 13.52 | 13.52 | 386,100 |
22 Jul 2024 | 13.55 | 13.64 | 13.54 | 13.61 | 13.61 | 1,087,800 |
19 Jul 2024 | 13.62 | 13.64 | 13.44 | 13.44 | 13.44 | 1,035,900 |
18 Jul 2024 | 13.65 | 13.76 | 13.58 | 13.63 | 13.63 | 1,640,500 |
17 Jul 2024 | 13.78 | 13.83 | 13.72 | 13.76 | 13.76 | 836,200 |
16 Jul 2024 | 13.83 | 13.93 | 13.75 | 13.89 | 13.89 | 563,500 |
15 Jul 2024 | 14.15 | 14.15 | 14.00 | 14.02 | 14.02 | 335,900 |
12 Jul 2024 | 13.97 | 14.14 | 13.97 | 14.10 | 14.10 | 392,800 |
11 Jul 2024 | 14.14 | 14.27 | 14.10 | 14.10 | 14.10 | 406,100 |
10 Jul 2024 | 13.81 | 14.00 | 13.81 | 14.00 | 14.00 | 930,700 |
09 Jul 2024 | 13.75 | 13.95 | 13.75 | 13.76 | 13.76 | 276,400 |
08 Jul 2024 | 13.67 | 13.70 | 13.60 | 13.63 | 13.63 | 281,400 |
05 Jul 2024 | 13.82 | 13.87 | 13.66 | 13.78 | 13.78 | 318,700 |
03 Jul 2024 | 13.63 | 13.77 | 13.63 | 13.74 | 13.74 | 1,159,700 |
02 Jul 2024 | 13.80 | 13.82 | 13.62 | 13.79 | 13.79 | 1,502,300 |
01 Jul 2024 | 13.60 | 13.60 | 13.46 | 13.48 | 13.48 | 287,600 |
28 Jun 2024 | 13.32 | 13.35 | 13.24 | 13.30 | 13.30 | 494,800 |
27 Jun 2024 | 13.35 | 13.40 | 13.33 | 13.38 | 13.38 | 283,600 |
26 Jun 2024 | 13.53 | 13.55 | 13.36 | 13.39 | 13.39 | 296,400 |
25 Jun 2024 | 13.49 | 13.50 | 13.41 | 13.47 | 13.47 | 404,500 |
24 Jun 2024 | 13.30 | 13.39 | 13.26 | 13.27 | 13.27 | 272,400 |
21 Jun 2024 | 13.25 | 13.29 | 13.22 | 13.26 | 13.26 | 320,600 |
20 Jun 2024 | 13.42 | 13.50 | 13.25 | 13.30 | 13.30 | 654,800 |
18 Jun 2024 | 13.79 | 13.88 | 13.66 | 13.79 | 13.79 | 818,800 |
17 Jun 2024 | 13.20 | 13.45 | 13.20 | 13.37 | 13.37 | 469,000 |
14 Jun 2024 | 13.35 | 13.44 | 13.34 | 13.39 | 13.39 | 513,600 |
13 Jun 2024 | 13.28 | 13.36 | 13.19 | 13.24 | 13.24 | 598,800 |
12 Jun 2024 | 13.66 | 13.80 | 13.61 | 13.65 | 13.65 | 701,800 |
11 Jun 2024 | 13.81 | 13.90 | 13.67 | 13.72 | 13.72 | 511,300 |
10 Jun 2024 | 13.79 | 13.96 | 13.78 | 13.95 | 13.95 | 581,900 |
07 Jun 2024 | 14.00 | 14.00 | 13.89 | 13.90 | 13.90 | 340,600 |
06 Jun 2024 | 14.10 | 14.19 | 14.03 | 14.09 | 14.09 | 330,300 |
05 Jun 2024 | 14.02 | 14.16 | 13.99 | 14.09 | 14.09 | 350,100 |
04 Jun 2024 | 14.05 | 14.22 | 14.05 | 14.20 | 14.20 | 1,203,700 |
03 Jun 2024 | 13.65 | 13.80 | 13.65 | 13.73 | 13.73 | 454,000 |
31 May 2024 | 13.55 | 13.67 | 13.48 | 13.58 | 13.58 | 724,600 |
30 May 2024 | 13.35 | 13.35 | 13.20 | 13.29 | 13.29 | 335,100 |
29 May 2024 | 13.00 | 13.10 | 13.00 | 13.01 | 13.01 | 349,700 |
28 May 2024 | 13.01 | 13.12 | 12.98 | 13.00 | 13.00 | 655,500 |
24 May 2024 | 13.02 | 13.20 | 13.02 | 13.16 | 13.16 | 837,500 |
23 May 2024 | 13.30 | 13.34 | 13.01 | 13.04 | 13.04 | 1,209,300 |
22 May 2024 | 13.25 | 13.38 | 13.25 | 13.33 | 13.33 | 3,964,500 |
21 May 2024 | 13.34 | 13.60 | 13.33 | 13.44 | 13.44 | 774,300 |
20 May 2024 | 13.55 | 13.55 | 13.31 | 13.38 | 13.38 | 1,590,000 |
17 May 2024 | 13.52 | 13.70 | 13.52 | 13.64 | 13.64 | 1,768,500 |
16 May 2024 | 13.76 | 13.82 | 13.67 | 13.68 | 13.68 | 6,516,100 |
15 May 2024 | 13.38 | 13.48 | 13.20 | 13.41 | 13.41 | 1,624,900 |
14 May 2024 | 13.42 | 13.58 | 13.37 | 13.49 | 13.49 | 2,912,700 |
13 May 2024 | 12.75 | 12.94 | 12.75 | 12.85 | 12.85 | 2,125,700 |
10 May 2024 | 12.59 | 12.69 | 12.50 | 12.62 | 12.62 | 2,236,700 |
09 May 2024 | 12.20 | 12.35 | 12.11 | 12.33 | 12.33 | 3,748,500 |
08 May 2024 | 11.88 | 11.93 | 11.75 | 11.76 | 11.76 | 2,176,700 |
07 May 2024 | 12.19 | 12.55 | 12.17 | 12.40 | 12.40 | 1,457,200 |
06 May 2024 | 12.35 | 12.48 | 12.25 | 12.41 | 12.41 | 851,200 |
03 May 2024 | 12.43 | 12.43 | 12.28 | 12.38 | 12.38 | 293,500 |
02 May 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 562,600 |
01 May 2024 | 12.10 | 12.20 | 12.01 | 12.05 | 12.05 | 751,300 |
30 Apr 2024 | 12.33 | 12.33 | 12.16 | 12.18 | 12.18 | 1,854,000 |
29 Apr 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 749,100 |
26 Apr 2024 | 12.16 | 12.25 | 12.10 | 12.25 | 12.25 | 1,511,900 |
25 Apr 2024 | 11.84 | 11.91 | 11.77 | 11.89 | 11.89 | 1,290,600 |
24 Apr 2024 | 12.08 | 12.11 | 12.00 | 12.04 | 12.04 | 298,800 |
23 Apr 2024 | 12.10 | 12.12 | 12.02 | 12.08 | 12.08 | 628,500 |
22 Apr 2024 | 12.22 | 12.27 | 12.06 | 12.13 | 12.13 | 434,900 |
19 Apr 2024 | 12.08 | 12.19 | 11.95 | 11.98 | 11.98 | 1,230,400 |
18 Apr 2024 | 12.19 | 12.27 | 12.12 | 12.12 | 12.12 | 672,600 |
17 Apr 2024 | 12.27 | 12.40 | 12.18 | 12.22 | 12.22 | 489,400 |
16 Apr 2024 | 12.06 | 12.14 | 12.03 | 12.14 | 12.14 | 738,700 |
15 Apr 2024 | 12.41 | 12.45 | 12.18 | 12.19 | 12.19 | 1,031,900 |
12 Apr 2024 | 12.45 | 12.60 | 12.41 | 12.41 | 12.41 | 474,500 |
11 Apr 2024 | 12.55 | 12.60 | 12.48 | 12.58 | 12.58 | 771,900 |
10 Apr 2024 | 12.75 | 12.75 | 12.58 | 12.63 | 12.63 | 406,600 |
09 Apr 2024 | 12.90 | 12.95 | 12.86 | 12.91 | 12.91 | 356,200 |
08 Apr 2024 | 12.90 | 13.02 | 12.88 | 12.95 | 12.95 | 479,000 |
05 Apr 2024 | 12.75 | 12.79 | 12.72 | 12.77 | 12.77 | 512,900 |
04 Apr 2024 | 12.92 | 13.00 | 12.80 | 12.83 | 12.83 | 660,700 |
03 Apr 2024 | 12.84 | 12.91 | 12.80 | 12.90 | 12.90 | 676,900 |
02 Apr 2024 | 13.33 | 13.38 | 13.27 | 13.33 | 13.33 | 993,600 |
01 Apr 2024 | 13.50 | 13.55 | 13.36 | 13.46 | 13.46 | 555,600 |
28 Mar 2024 | 13.50 | 13.64 | 13.50 | 13.59 | 13.59 | 698,700 |
27 Mar 2024 | 13.86 | 13.90 | 13.63 | 13.68 | 13.68 | 302,500 |
26 Mar 2024 | 13.67 | 13.75 | 13.65 | 13.68 | 13.68 | 376,700 |
25 Mar 2024 | 13.68 | 13.72 | 13.57 | 13.67 | 13.67 | 410,200 |
22 Mar 2024 | 13.76 | 13.89 | 13.76 | 13.84 | 13.84 | 994,600 |
21 Mar 2024 | 13.95 | 13.95 | 13.76 | 13.84 | 13.84 | 480,600 |
20 Mar 2024 | 13.81 | 13.94 | 13.81 | 13.92 | 13.92 | 353,100 |
19 Mar 2024 | 13.72 | 13.92 | 13.72 | 13.91 | 13.91 | 515,800 |
18 Mar 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 13.78 | 371,400 |
15 Mar 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 13.77 | 370,700 |
14 Mar 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 13.78 | 335,000 |
13 Mar 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 13.82 | 390,200 |
12 Mar 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 13.91 | 328,200 |
11 Mar 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 13.95 | 477,000 |
08 Mar 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 13.77 | 508,800 |
07 Mar 2024 | 13.98 | 14.06 | 13.96 | 14.02 | 14.02 | 369,200 |
06 Mar 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 13.90 | 383,700 |
05 Mar 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 13.84 | 498,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |