Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.04 | 17.81 | 16.82 | 17.11 | 17.11 | 7,134,700 |
25 Jul 2024 | 15.54 | 17.45 | 15.41 | 16.67 | 16.67 | 11,059,400 |
24 Jul 2024 | 15.77 | 16.64 | 15.28 | 15.40 | 15.40 | 8,027,800 |
23 Jul 2024 | 14.80 | 16.45 | 14.65 | 16.39 | 16.39 | 6,796,000 |
22 Jul 2024 | 14.07 | 14.96 | 13.97 | 14.94 | 14.94 | 5,004,700 |
19 Jul 2024 | 14.85 | 14.94 | 13.77 | 13.85 | 13.85 | 5,476,900 |
18 Jul 2024 | 15.96 | 16.89 | 14.74 | 14.96 | 14.96 | 8,562,700 |
17 Jul 2024 | 16.20 | 16.57 | 15.18 | 15.85 | 15.85 | 8,699,400 |
16 Jul 2024 | 14.67 | 16.94 | 14.66 | 16.44 | 16.44 | 14,858,600 |
15 Jul 2024 | 13.60 | 15.26 | 13.27 | 15.12 | 15.12 | 12,054,600 |
12 Jul 2024 | 13.27 | 13.86 | 13.00 | 13.11 | 13.11 | 7,145,600 |
11 Jul 2024 | 12.03 | 12.98 | 12.03 | 12.96 | 12.96 | 7,944,100 |
10 Jul 2024 | 11.89 | 12.04 | 11.70 | 11.94 | 11.94 | 5,747,100 |
09 Jul 2024 | 12.06 | 12.12 | 11.70 | 11.84 | 11.84 | 3,257,900 |
08 Jul 2024 | 11.90 | 12.39 | 11.68 | 12.06 | 12.06 | 5,535,600 |
05 Jul 2024 | 12.46 | 12.50 | 11.69 | 11.90 | 11.90 | 5,806,900 |
03 Jul 2024 | 12.98 | 13.21 | 12.44 | 12.55 | 12.55 | 5,439,500 |
02 Jul 2024 | 12.79 | 13.12 | 12.55 | 12.97 | 12.97 | 3,770,500 |
01 Jul 2024 | 12.67 | 13.76 | 12.45 | 12.73 | 12.73 | 8,605,300 |
28 Jun 2024 | 12.93 | 13.07 | 12.35 | 12.66 | 12.66 | 10,116,200 |
27 Jun 2024 | 13.20 | 13.31 | 12.77 | 12.83 | 12.83 | 4,744,500 |
26 Jun 2024 | 13.80 | 13.90 | 12.83 | 13.11 | 13.11 | 9,419,400 |
25 Jun 2024 | 13.81 | 14.14 | 13.69 | 14.00 | 14.00 | 5,262,600 |
24 Jun 2024 | 14.02 | 14.85 | 13.92 | 14.02 | 14.02 | 8,542,700 |
21 Jun 2024 | 14.01 | 14.43 | 13.59 | 14.00 | 14.00 | 23,829,400 |
20 Jun 2024 | 13.68 | 14.36 | 13.30 | 14.06 | 14.06 | 10,846,400 |
18 Jun 2024 | 13.99 | 14.48 | 13.06 | 13.79 | 13.79 | 14,578,900 |
17 Jun 2024 | 14.34 | 14.78 | 13.85 | 14.05 | 14.05 | 9,382,100 |
14 Jun 2024 | 14.32 | 14.89 | 13.50 | 14.40 | 14.40 | 17,326,800 |
13 Jun 2024 | 15.96 | 16.06 | 14.91 | 15.05 | 15.05 | 9,378,600 |
12 Jun 2024 | 16.67 | 17.09 | 15.62 | 15.86 | 15.86 | 11,200,800 |
11 Jun 2024 | 15.82 | 16.98 | 15.59 | 16.73 | 16.73 | 13,864,000 |
10 Jun 2024 | 17.81 | 17.86 | 15.40 | 16.01 | 16.01 | 19,363,100 |
07 Jun 2024 | 18.79 | 19.50 | 17.37 | 18.17 | 18.17 | 21,047,500 |
06 Jun 2024 | 23.74 | 23.86 | 19.28 | 19.56 | 19.56 | 39,337,900 |
05 Jun 2024 | 17.92 | 22.24 | 17.80 | 20.97 | 20.97 | 44,679,000 |
04 Jun 2024 | 17.97 | 18.41 | 17.12 | 17.76 | 17.76 | 15,881,300 |
03 Jun 2024 | 15.00 | 18.33 | 14.87 | 18.22 | 18.22 | 28,686,800 |
31 May 2024 | 15.15 | 15.40 | 14.20 | 15.03 | 15.03 | 15,742,300 |
30 May 2024 | 15.00 | 15.66 | 14.71 | 15.25 | 15.25 | 10,145,100 |
29 May 2024 | 14.91 | 15.59 | 14.80 | 15.11 | 15.11 | 9,993,800 |
28 May 2024 | 15.28 | 15.70 | 13.50 | 15.52 | 15.52 | 19,115,500 |
24 May 2024 | 15.47 | 15.96 | 14.96 | 15.50 | 15.50 | 12,737,100 |
23 May 2024 | 16.16 | 16.21 | 14.84 | 15.15 | 15.15 | 17,749,100 |
22 May 2024 | 14.88 | 17.40 | 14.80 | 15.70 | 15.70 | 30,259,200 |
21 May 2024 | 14.34 | 15.69 | 14.06 | 14.91 | 14.91 | 16,835,900 |
20 May 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14.79 | 14,272,500 |
17 May 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13.01 | 13,906,500 |
16 May 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 14.40 | 24,873,500 |
15 May 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 12.90 | 26,671,800 |
14 May 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 13.48 | 56,549,400 |
13 May 2024 | 9.69 | 13.97 | 9.52 | 13.11 | 13.11 | 123,507,800 |
10 May 2024 | 10.02 | 11.00 | 8.61 | 8.88 | 8.88 | 170,872,000 |
09 May 2024 | 4.48 | 4.56 | 4.43 | 4.47 | 4.47 | 4,533,200 |
08 May 2024 | 4.54 | 4.56 | 4.43 | 4.47 | 4.47 | 3,080,400 |
07 May 2024 | 4.94 | 4.94 | 4.47 | 4.61 | 4.61 | 5,271,300 |
06 May 2024 | 4.93 | 5.05 | 4.72 | 4.76 | 4.76 | 4,846,200 |
03 May 2024 | 4.84 | 4.94 | 4.69 | 4.93 | 4.93 | 4,668,300 |
02 May 2024 | 4.69 | 4.78 | 4.60 | 4.71 | 4.71 | 3,689,700 |
01 May 2024 | 4.30 | 4.80 | 4.29 | 4.67 | 4.67 | 5,460,600 |
30 Apr 2024 | 4.27 | 4.48 | 4.25 | 4.33 | 4.33 | 4,280,900 |
29 Apr 2024 | 4.14 | 4.32 | 4.10 | 4.29 | 4.29 | 3,900,500 |
26 Apr 2024 | 3.97 | 4.13 | 3.92 | 4.09 | 4.09 | 3,021,800 |
25 Apr 2024 | 4.09 | 4.12 | 3.90 | 3.95 | 3.95 | 3,380,700 |
24 Apr 2024 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | 3,000,800 |
23 Apr 2024 | 4.09 | 4.36 | 4.08 | 4.19 | 4.19 | 3,600,700 |
22 Apr 2024 | 3.99 | 4.13 | 3.91 | 4.07 | 4.07 | 2,302,000 |
19 Apr 2024 | 3.89 | 4.02 | 3.86 | 3.97 | 3.97 | 2,906,700 |
18 Apr 2024 | 3.89 | 3.99 | 3.81 | 3.89 | 3.89 | 2,862,000 |
17 Apr 2024 | 4.00 | 4.05 | 3.88 | 3.89 | 3.89 | 3,723,800 |
16 Apr 2024 | 4.07 | 4.11 | 3.95 | 3.99 | 3.99 | 3,719,400 |
15 Apr 2024 | 4.42 | 4.43 | 4.10 | 4.12 | 4.12 | 5,326,700 |
12 Apr 2024 | 4.30 | 4.48 | 4.24 | 4.28 | 4.28 | 3,998,500 |
11 Apr 2024 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | 3,008,000 |
10 Apr 2024 | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | 5,292,400 |
09 Apr 2024 | 4.42 | 4.65 | 4.39 | 4.42 | 4.42 | 3,639,600 |
08 Apr 2024 | 4.42 | 4.48 | 4.36 | 4.43 | 4.43 | 2,050,600 |
05 Apr 2024 | 4.39 | 4.54 | 4.32 | 4.42 | 4.42 | 3,542,200 |
04 Apr 2024 | 4.55 | 4.75 | 4.44 | 4.44 | 4.44 | 4,319,200 |
03 Apr 2024 | 4.49 | 4.58 | 4.38 | 4.54 | 4.54 | 3,550,600 |
02 Apr 2024 | 4.81 | 4.81 | 4.46 | 4.53 | 4.53 | 4,451,300 |
01 Apr 2024 | 4.82 | 4.85 | 4.61 | 4.65 | 4.65 | 4,384,200 |
28 Mar 2024 | 4.84 | 4.95 | 4.76 | 4.78 | 4.78 | 3,616,400 |
27 Mar 2024 | 4.73 | 4.85 | 4.68 | 4.85 | 4.85 | 3,836,400 |
26 Mar 2024 | 4.89 | 4.92 | 4.70 | 4.71 | 4.71 | 5,216,900 |
25 Mar 2024 | 4.68 | 4.91 | 4.66 | 4.81 | 4.81 | 3,588,100 |
22 Mar 2024 | 4.69 | 4.77 | 4.63 | 4.70 | 4.70 | 2,791,100 |
21 Mar 2024 | 4.86 | 5.07 | 4.71 | 4.72 | 4.72 | 3,968,500 |
20 Mar 2024 | 4.95 | 4.95 | 4.64 | 4.83 | 4.83 | 7,352,200 |
19 Mar 2024 | 5.07 | 5.16 | 4.92 | 4.94 | 4.94 | 4,024,300 |
18 Mar 2024 | 5.24 | 5.37 | 5.10 | 5.14 | 5.14 | 3,160,200 |
15 Mar 2024 | 4.97 | 5.40 | 4.91 | 5.29 | 5.29 | 8,808,900 |
14 Mar 2024 | 5.20 | 5.27 | 4.92 | 4.98 | 4.98 | 5,180,800 |
13 Mar 2024 | 5.05 | 5.29 | 4.99 | 5.25 | 5.25 | 5,140,600 |
12 Mar 2024 | 5.16 | 5.22 | 4.98 | 5.06 | 5.06 | 4,058,700 |
11 Mar 2024 | 5.45 | 5.62 | 5.12 | 5.13 | 5.13 | 5,836,000 |
08 Mar 2024 | 5.68 | 5.98 | 5.43 | 5.45 | 5.45 | 8,234,300 |
07 Mar 2024 | 5.67 | 5.83 | 5.56 | 5.61 | 5.61 | 5,944,000 |
06 Mar 2024 | 5.65 | 5.81 | 5.41 | 5.61 | 5.61 | 7,714,700 |
05 Mar 2024 | 5.37 | 6.00 | 5.34 | 5.57 | 5.57 | 13,751,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |