Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.32 | 13.43 | 13.23 | 13.31 | 13.31 | 3,258,200 |
25 Jul 2024 | 13.28 | 13.38 | 13.17 | 13.29 | 13.29 | 2,972,800 |
24 Jul 2024 | 13.33 | 13.54 | 13.31 | 13.34 | 13.34 | 4,031,500 |
23 Jul 2024 | 13.48 | 13.56 | 13.38 | 13.39 | 13.39 | 3,845,300 |
22 Jul 2024 | 13.81 | 13.83 | 13.58 | 13.60 | 13.60 | 3,326,300 |
19 Jul 2024 | 13.93 | 13.95 | 13.71 | 13.76 | 13.76 | 2,874,000 |
18 Jul 2024 | 13.85 | 13.92 | 13.74 | 13.80 | 13.80 | 3,843,700 |
17 Jul 2024 | 14.05 | 14.11 | 13.98 | 14.08 | 14.08 | 3,020,900 |
16 Jul 2024 | 14.15 | 14.16 | 13.95 | 14.12 | 14.12 | 3,821,000 |
15 Jul 2024 | 14.05 | 14.24 | 13.99 | 14.11 | 14.11 | 2,736,900 |
12 Jul 2024 | 14.08 | 14.13 | 13.99 | 14.04 | 14.04 | 2,603,500 |
11 Jul 2024 | 14.11 | 14.18 | 14.00 | 14.13 | 14.13 | 2,223,200 |
10 Jul 2024 | 14.26 | 14.30 | 13.99 | 14.08 | 14.08 | 2,957,900 |
09 Jul 2024 | 14.12 | 14.23 | 14.01 | 14.18 | 14.18 | 4,375,900 |
08 Jul 2024 | 13.58 | 14.07 | 13.57 | 14.07 | 14.07 | 4,695,100 |
05 Jul 2024 | 13.56 | 13.78 | 13.48 | 13.78 | 13.78 | 6,538,800 |
03 Jul 2024 | 13.68 | 13.83 | 13.57 | 13.70 | 13.70 | 3,366,500 |
02 Jul 2024 | 13.74 | 13.80 | 13.48 | 13.65 | 13.65 | 4,363,100 |
01 Jul 2024 | 13.76 | 13.87 | 13.64 | 13.66 | 13.66 | 3,508,200 |
28 Jun 2024 | 13.65 | 13.70 | 13.50 | 13.64 | 13.64 | 4,966,100 |
27 Jun 2024 | 13.67 | 13.78 | 13.48 | 13.68 | 13.68 | 4,864,900 |
26 Jun 2024 | 13.34 | 13.49 | 13.29 | 13.49 | 13.49 | 4,480,100 |
25 Jun 2024 | 13.64 | 13.66 | 13.49 | 13.59 | 13.59 | 3,431,400 |
24 Jun 2024 | 13.59 | 13.71 | 13.51 | 13.67 | 13.67 | 4,747,100 |
21 Jun 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 13.45 | 3,966,800 |
20 Jun 2024 | 13.41 | 13.62 | 13.30 | 13.36 | 13.36 | 6,613,100 |
18 Jun 2024 | 12.97 | 13.31 | 12.97 | 13.22 | 13.22 | 5,457,100 |
17 Jun 2024 | 12.66 | 12.95 | 12.66 | 12.87 | 12.87 | 5,697,000 |
14 Jun 2024 | 13.09 | 13.23 | 12.78 | 12.91 | 12.91 | 7,870,200 |
13 Jun 2024 | 13.30 | 13.36 | 12.90 | 13.21 | 13.21 | 7,682,400 |
12 Jun 2024 | 14.00 | 14.02 | 13.53 | 13.58 | 13.58 | 9,015,200 |
11 Jun 2024 | 14.07 | 14.13 | 13.94 | 14.00 | 14.00 | 3,316,500 |
10 Jun 2024 | 13.88 | 14.16 | 13.84 | 13.99 | 13.99 | 4,204,600 |
07 Jun 2024 | 14.46 | 14.50 | 13.82 | 13.85 | 13.85 | 9,431,700 |
06 Jun 2024 | 14.50 | 14.70 | 14.48 | 14.58 | 14.58 | 5,746,500 |
05 Jun 2024 | 14.46 | 14.50 | 14.33 | 14.45 | 14.45 | 2,775,800 |
04 Jun 2024 | 14.47 | 14.48 | 14.27 | 14.41 | 14.41 | 6,360,400 |
03 Jun 2024 | 14.69 | 14.84 | 14.62 | 14.74 | 14.74 | 5,524,000 |
31 May 2024 | 14.61 | 14.82 | 14.49 | 14.81 | 14.81 | 7,902,800 |
30 May 2024 | 14.50 | 14.77 | 14.48 | 14.70 | 14.70 | 4,082,100 |
29 May 2024 | 14.47 | 14.56 | 14.38 | 14.45 | 14.45 | 4,685,800 |
28 May 2024 | 14.55 | 14.81 | 14.51 | 14.63 | 14.63 | 5,601,200 |
24 May 2024 | 14.35 | 14.40 | 14.10 | 14.13 | 14.13 | 5,164,900 |
23 May 2024 | 14.60 | 14.67 | 14.16 | 14.22 | 14.22 | 8,430,400 |
22 May 2024 | 14.17 | 14.48 | 14.14 | 14.37 | 14.37 | 6,440,800 |
21 May 2024 | 14.47 | 14.51 | 14.25 | 14.25 | 14.25 | 4,000,400 |
20 May 2024 | 14.42 | 14.48 | 14.29 | 14.33 | 14.33 | 4,627,500 |
17 May 2024 | 14.52 | 14.56 | 14.24 | 14.30 | 14.30 | 7,397,400 |
16 May 2024 | 14.99 | 15.00 | 14.46 | 14.47 | 14.47 | 12,246,700 |
15 May 2024 | 14.76 | 15.07 | 14.55 | 14.84 | 14.84 | 23,751,700 |
14 May 2024 | 15.80 | 16.05 | 15.61 | 15.87 | 15.87 | 7,636,700 |
13 May 2024 | 16.25 | 16.34 | 16.07 | 16.13 | 16.13 | 3,522,700 |
10 May 2024 | 16.34 | 16.37 | 16.05 | 16.07 | 16.07 | 4,193,800 |
09 May 2024 | 15.90 | 16.21 | 15.89 | 16.15 | 16.15 | 4,174,600 |
08 May 2024 | 15.84 | 16.20 | 15.84 | 16.16 | 16.16 | 4,514,000 |
07 May 2024 | 15.82 | 16.03 | 15.81 | 16.01 | 16.01 | 5,152,500 |
06 May 2024 | 15.70 | 15.89 | 15.68 | 15.79 | 15.79 | 3,478,000 |
03 May 2024 | 15.91 | 15.94 | 15.52 | 15.66 | 15.66 | 5,063,600 |
02 May 2024 | 16.45 | 16.54 | 16.33 | 16.42 | 16.42 | 5,267,000 |
01 May 2024 | 16.13 | 16.20 | 15.82 | 16.02 | 16.02 | 4,048,200 |
30 Apr 2024 | 16.19 | 16.35 | 16.04 | 16.12 | 16.12 | 7,152,500 |
29 Apr 2024 | 16.20 | 16.44 | 16.15 | 16.41 | 16.41 | 5,610,200 |
26 Apr 2024 | 16.07 | 16.32 | 16.04 | 16.16 | 16.16 | 7,544,500 |
25 Apr 2024 | 15.98 | 16.41 | 15.87 | 16.25 | 16.25 | 5,796,700 |
24 Apr 2024 | 16.16 | 16.23 | 15.95 | 15.99 | 15.99 | 2,956,700 |
23 Apr 2024 | 16.00 | 16.18 | 15.86 | 16.14 | 16.14 | 4,135,900 |
22 Apr 2024 | 15.61 | 16.06 | 15.56 | 16.06 | 16.06 | 15,926,800 |
19 Apr 2024 | 15.19 | 15.75 | 15.18 | 15.59 | 15.59 | 17,772,700 |
18 Apr 2024 | 15.39 | 15.47 | 15.03 | 15.10 | 15.10 | 4,403,400 |
17 Apr 2024 | 15.09 | 15.26 | 14.94 | 15.11 | 15.11 | 5,494,000 |
16 Apr 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 3,653,300 |
15 Apr 2024 | 15.03 | 15.23 | 14.95 | 15.16 | 15.16 | 6,664,400 |
12 Apr 2024 | 15.57 | 15.57 | 15.07 | 15.17 | 15.17 | 5,316,000 |
11 Apr 2024 | 15.55 | 15.64 | 15.39 | 15.42 | 15.42 | 5,427,700 |
10 Apr 2024 | 15.37 | 15.66 | 15.33 | 15.66 | 15.66 | 5,404,900 |
09 Apr 2024 | 15.54 | 15.62 | 15.18 | 15.46 | 15.46 | 8,201,200 |
08 Apr 2024 | 15.05 | 15.50 | 14.94 | 15.31 | 15.31 | 6,567,100 |
05 Apr 2024 | 14.84 | 15.22 | 14.79 | 15.08 | 15.08 | 7,080,800 |
04 Apr 2024 | 15.53 | 15.72 | 14.88 | 15.03 | 15.03 | 19,126,600 |
03 Apr 2024 | 15.19 | 15.31 | 15.06 | 15.24 | 15.24 | 4,367,900 |
02 Apr 2024 | 15.00 | 15.29 | 14.98 | 15.28 | 15.28 | 5,548,700 |
01 Apr 2024 | 14.87 | 14.89 | 14.73 | 14.89 | 14.89 | 4,197,000 |
28 Mar 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 14.90 | 4,422,300 |
27 Mar 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 14.66 | 3,351,900 |
26 Mar 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 14.51 | 3,895,900 |
25 Mar 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 14.68 | 5,216,400 |
22 Mar 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 14.43 | 4,705,800 |
21 Mar 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 14.35 | 6,985,700 |
20 Mar 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 14.75 | 7,231,600 |
19 Mar 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 14.35 | 11,435,400 |
18 Mar 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 14.41 | 6,123,900 |
15 Mar 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 14.44 | 5,518,100 |
14 Mar 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 14.50 | 6,232,100 |
13 Mar 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 14.57 | 6,677,000 |
12 Mar 2024 | 14.64 | 14.94 | 14.56 | 14.80 | 14.80 | 10,843,800 |
11 Mar 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 14.33 | 13,773,300 |
08 Mar 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 14.48 | 30,176,300 |
07 Mar 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 16.36 | 8,085,600 |
06 Mar 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 16.37 | 9,811,100 |
05 Mar 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 16.08 | 8,778,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |