Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.32 | 16.90 | 16.14 | 16.21 | 16.21 | 21,500,100 |
25 Jul 2024 | 15.99 | 16.90 | 15.85 | 16.25 | 16.25 | 27,203,600 |
24 Jul 2024 | 16.85 | 16.95 | 16.05 | 16.27 | 16.27 | 38,344,400 |
23 Jul 2024 | 17.11 | 17.56 | 16.55 | 17.50 | 17.50 | 23,464,300 |
22 Jul 2024 | 17.04 | 17.44 | 16.84 | 17.22 | 17.22 | 25,562,300 |
19 Jul 2024 | 16.50 | 17.02 | 16.33 | 16.75 | 16.75 | 25,909,000 |
18 Jul 2024 | 17.42 | 17.48 | 16.45 | 16.90 | 16.90 | 36,840,900 |
17 Jul 2024 | 17.50 | 18.49 | 16.94 | 17.19 | 17.19 | 46,766,400 |
16 Jul 2024 | 17.72 | 18.35 | 17.27 | 17.94 | 17.94 | 43,966,200 |
15 Jul 2024 | 17.76 | 17.94 | 17.02 | 17.50 | 17.50 | 51,315,400 |
12 Jul 2024 | 16.75 | 18.85 | 16.75 | 18.11 | 18.11 | 97,340,600 |
11 Jul 2024 | 16.76 | 17.23 | 16.33 | 16.76 | 16.76 | 59,239,100 |
10 Jul 2024 | 15.85 | 16.74 | 15.46 | 16.37 | 16.37 | 55,804,600 |
09 Jul 2024 | 15.50 | 16.17 | 15.35 | 15.71 | 15.71 | 49,900,600 |
08 Jul 2024 | 14.82 | 15.77 | 14.45 | 15.49 | 15.49 | 56,415,300 |
05 Jul 2024 | 14.58 | 14.86 | 14.03 | 14.79 | 14.79 | 37,013,100 |
03 Jul 2024 | 14.80 | 15.31 | 14.53 | 14.65 | 14.65 | 52,620,500 |
02 Jul 2024 | 14.27 | 15.18 | 13.95 | 14.89 | 14.89 | 88,608,900 |
01 Jul 2024 | 13.46 | 14.51 | 13.31 | 13.92 | 13.92 | 74,020,600 |
28 Jun 2024 | 14.49 | 15.12 | 13.21 | 13.42 | 13.42 | 88,110,300 |
27 Jun 2024 | 13.96 | 14.67 | 13.43 | 14.47 | 14.47 | 96,798,100 |
26 Jun 2024 | 16.33 | 16.35 | 14.17 | 14.74 | 14.74 | 261,980,400 |
25 Jun 2024 | 11.12 | 12.04 | 11.07 | 11.96 | 11.96 | 103,089,200 |
24 Jun 2024 | 10.32 | 11.13 | 10.31 | 11.01 | 11.01 | 31,892,100 |
21 Jun 2024 | 10.33 | 10.43 | 10.15 | 10.32 | 10.32 | 33,064,000 |
20 Jun 2024 | 10.77 | 10.87 | 10.28 | 10.33 | 10.33 | 31,233,700 |
18 Jun 2024 | 10.83 | 11.21 | 10.71 | 11.02 | 11.02 | 20,047,800 |
17 Jun 2024 | 10.88 | 11.10 | 10.65 | 10.96 | 10.96 | 21,250,300 |
14 Jun 2024 | 10.92 | 11.23 | 10.81 | 10.88 | 10.88 | 21,323,700 |
13 Jun 2024 | 11.83 | 11.89 | 11.07 | 11.11 | 11.11 | 28,689,800 |
12 Jun 2024 | 12.25 | 12.46 | 11.73 | 11.80 | 11.80 | 35,059,900 |
11 Jun 2024 | 11.76 | 11.90 | 11.52 | 11.83 | 11.83 | 18,333,600 |
10 Jun 2024 | 11.43 | 11.97 | 11.38 | 11.87 | 11.87 | 23,170,500 |
07 Jun 2024 | 11.51 | 11.90 | 11.35 | 11.52 | 11.52 | 24,524,500 |
06 Jun 2024 | 11.27 | 11.81 | 11.15 | 11.74 | 11.74 | 28,721,400 |
05 Jun 2024 | 11.26 | 11.51 | 11.09 | 11.45 | 11.45 | 24,804,600 |
04 Jun 2024 | 11.31 | 11.55 | 11.12 | 11.22 | 11.22 | 26,634,700 |
03 Jun 2024 | 11.13 | 11.42 | 10.64 | 11.40 | 11.40 | 35,600,500 |
31 May 2024 | 10.84 | 11.10 | 10.47 | 10.92 | 10.92 | 39,955,800 |
30 May 2024 | 10.30 | 11.23 | 10.26 | 10.97 | 10.97 | 49,178,400 |
29 May 2024 | 10.22 | 10.35 | 9.97 | 10.22 | 10.22 | 19,353,800 |
28 May 2024 | 10.44 | 10.68 | 10.31 | 10.42 | 10.42 | 22,960,300 |
24 May 2024 | 10.06 | 10.46 | 10.02 | 10.44 | 10.44 | 25,641,100 |
23 May 2024 | 10.55 | 10.55 | 9.89 | 9.95 | 9.95 | 37,322,200 |
22 May 2024 | 10.02 | 10.74 | 9.94 | 10.70 | 10.70 | 37,629,900 |
21 May 2024 | 10.24 | 10.35 | 9.98 | 10.05 | 10.05 | 23,584,300 |
20 May 2024 | 10.43 | 10.60 | 10.21 | 10.28 | 10.28 | 21,629,700 |
17 May 2024 | 10.07 | 10.51 | 9.89 | 10.50 | 10.50 | 23,884,000 |
16 May 2024 | 10.24 | 10.41 | 10.08 | 10.13 | 10.13 | 34,749,700 |
15 May 2024 | 11.06 | 11.14 | 10.14 | 10.20 | 10.20 | 64,347,700 |
14 May 2024 | 11.48 | 12.13 | 11.11 | 11.19 | 11.19 | 60,966,800 |
13 May 2024 | 10.04 | 11.19 | 10.02 | 10.90 | 10.90 | 65,312,700 |
10 May 2024 | 10.20 | 10.41 | 9.84 | 9.99 | 9.99 | 32,543,800 |
09 May 2024 | 10.25 | 10.47 | 10.04 | 10.22 | 10.22 | 31,407,500 |
08 May 2024 | 9.51 | 10.28 | 9.25 | 10.27 | 10.27 | 67,612,800 |
07 May 2024 | 11.14 | 11.22 | 10.07 | 10.25 | 10.25 | 98,119,500 |
06 May 2024 | 10.20 | 10.49 | 10.08 | 10.33 | 10.33 | 30,848,900 |
03 May 2024 | 10.13 | 10.41 | 9.90 | 10.07 | 10.07 | 47,152,000 |
02 May 2024 | 9.42 | 10.13 | 9.22 | 9.83 | 9.83 | 54,894,000 |
01 May 2024 | 8.85 | 9.55 | 8.84 | 9.21 | 9.21 | 27,708,000 |
30 Apr 2024 | 9.11 | 9.20 | 8.90 | 8.90 | 8.90 | 23,045,100 |
29 Apr 2024 | 9.21 | 9.41 | 9.02 | 9.38 | 9.38 | 30,756,600 |
26 Apr 2024 | 8.55 | 9.04 | 8.50 | 9.04 | 9.04 | 28,226,100 |
25 Apr 2024 | 8.62 | 8.71 | 8.46 | 8.52 | 8.52 | 21,892,100 |
24 Apr 2024 | 9.16 | 9.20 | 8.69 | 8.84 | 8.84 | 34,694,500 |
23 Apr 2024 | 8.72 | 9.24 | 8.69 | 9.04 | 9.04 | 33,568,600 |
22 Apr 2024 | 8.46 | 8.86 | 8.31 | 8.79 | 8.79 | 35,054,900 |
19 Apr 2024 | 8.66 | 8.89 | 8.57 | 8.63 | 8.63 | 26,517,400 |
18 Apr 2024 | 8.70 | 9.08 | 8.38 | 8.83 | 8.83 | 30,808,400 |
17 Apr 2024 | 8.75 | 9.01 | 8.73 | 8.74 | 8.74 | 32,606,900 |
16 Apr 2024 | 8.36 | 8.87 | 8.26 | 8.71 | 8.71 | 51,527,100 |
15 Apr 2024 | 9.12 | 9.17 | 8.32 | 8.40 | 8.40 | 82,423,900 |
12 Apr 2024 | 9.48 | 9.51 | 9.08 | 9.13 | 9.13 | 57,663,100 |
11 Apr 2024 | 10.25 | 10.30 | 9.38 | 9.57 | 9.57 | 80,132,300 |
10 Apr 2024 | 10.25 | 10.42 | 10.11 | 10.27 | 10.27 | 30,300,700 |
09 Apr 2024 | 10.45 | 10.69 | 10.39 | 10.63 | 10.63 | 27,209,400 |
08 Apr 2024 | 10.19 | 10.49 | 10.16 | 10.44 | 10.44 | 28,700,500 |
05 Apr 2024 | 10.11 | 10.36 | 10.01 | 10.10 | 10.10 | 37,210,200 |
04 Apr 2024 | 10.63 | 10.71 | 10.13 | 10.13 | 10.13 | 42,058,300 |
03 Apr 2024 | 10.46 | 10.80 | 10.37 | 10.54 | 10.54 | 33,463,200 |
02 Apr 2024 | 10.77 | 10.80 | 10.26 | 10.51 | 10.51 | 43,195,000 |
01 Apr 2024 | 10.99 | 11.13 | 10.78 | 11.09 | 11.09 | 23,816,100 |
28 Mar 2024 | 10.88 | 11.49 | 10.88 | 10.95 | 10.95 | 43,231,900 |
27 Mar 2024 | 10.64 | 11.07 | 10.48 | 10.99 | 10.99 | 34,816,200 |
26 Mar 2024 | 10.85 | 11.03 | 10.50 | 10.52 | 10.52 | 33,932,000 |
25 Mar 2024 | 10.66 | 11.13 | 10.36 | 10.65 | 10.65 | 50,616,100 |
22 Mar 2024 | 11.02 | 11.07 | 10.71 | 10.80 | 10.80 | 29,050,300 |
21 Mar 2024 | 11.40 | 11.42 | 11.08 | 11.17 | 11.17 | 25,258,600 |
20 Mar 2024 | 11.20 | 11.46 | 10.96 | 11.36 | 11.36 | 32,066,100 |
19 Mar 2024 | 11.16 | 11.38 | 10.97 | 11.26 | 11.26 | 28,605,100 |
18 Mar 2024 | 11.19 | 11.56 | 10.76 | 11.40 | 11.40 | 39,248,400 |
15 Mar 2024 | 11.01 | 11.29 | 10.87 | 11.04 | 11.04 | 48,232,000 |
14 Mar 2024 | 11.52 | 11.59 | 10.54 | 10.69 | 10.69 | 60,056,400 |
13 Mar 2024 | 11.95 | 12.37 | 11.65 | 11.71 | 11.71 | 37,043,000 |
12 Mar 2024 | 12.75 | 12.88 | 11.97 | 12.37 | 12.37 | 39,465,900 |
11 Mar 2024 | 12.87 | 13.52 | 12.56 | 12.69 | 12.69 | 57,973,700 |
08 Mar 2024 | 13.13 | 13.64 | 12.43 | 12.78 | 12.78 | 107,959,200 |
07 Mar 2024 | 11.58 | 12.74 | 11.05 | 12.51 | 12.51 | 151,938,500 |
06 Mar 2024 | 10.99 | 11.13 | 10.73 | 11.03 | 11.03 | 25,005,900 |
05 Mar 2024 | 10.73 | 11.19 | 10.64 | 10.93 | 10.93 | 35,772,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |