Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.35 | 14.55 | 14.19 | 14.38 | 14.38 | 474,300 |
25 Jul 2024 | 13.84 | 14.24 | 13.81 | 14.16 | 14.16 | 474,900 |
24 Jul 2024 | 13.80 | 13.94 | 13.71 | 13.73 | 13.73 | 463,900 |
23 Jul 2024 | 13.37 | 13.91 | 13.37 | 13.82 | 13.82 | 430,600 |
22 Jul 2024 | 13.29 | 13.50 | 13.19 | 13.38 | 13.38 | 383,000 |
19 Jul 2024 | 13.53 | 13.53 | 13.22 | 13.24 | 13.24 | 370,000 |
18 Jul 2024 | 13.47 | 13.82 | 13.43 | 13.54 | 13.54 | 512,700 |
17 Jul 2024 | 13.33 | 13.74 | 13.25 | 13.54 | 13.54 | 941,700 |
16 Jul 2024 | 12.92 | 13.41 | 12.92 | 13.38 | 13.38 | 719,600 |
15 Jul 2024 | 12.74 | 12.93 | 12.67 | 12.81 | 12.81 | 758,500 |
12 Jul 2024 | 12.67 | 12.81 | 12.59 | 12.63 | 12.63 | 378,800 |
11 Jul 2024 | 12.33 | 12.65 | 12.23 | 12.58 | 12.58 | 386,800 |
10 Jul 2024 | 12.05 | 12.16 | 12.02 | 12.13 | 12.13 | 246,900 |
09 Jul 2024 | 12.09 | 12.18 | 11.96 | 11.99 | 11.99 | 287,600 |
08 Jul 2024 | 12.17 | 12.39 | 12.12 | 12.13 | 12.13 | 396,200 |
05 Jul 2024 | 12.00 | 12.15 | 11.96 | 12.09 | 12.09 | 339,400 |
03 Jul 2024 | 12.19 | 12.20 | 12.01 | 12.01 | 12.01 | 214,200 |
02 Jul 2024 | 12.04 | 12.27 | 12.04 | 12.21 | 12.21 | 347,000 |
01 Jul 2024 | 12.24 | 12.40 | 12.10 | 12.17 | 12.17 | 559,300 |
28 Jun 2024 | 12.43 | 12.46 | 12.17 | 12.20 | 12.20 | 5,850,100 |
27 Jun 2024 | 12.19 | 12.35 | 12.19 | 12.30 | 12.30 | 840,900 |
26 Jun 2024 | 12.28 | 12.28 | 12.04 | 12.17 | 12.17 | 579,500 |
25 Jun 2024 | 12.30 | 12.36 | 12.22 | 12.30 | 12.30 | 653,200 |
24 Jun 2024 | 12.81 | 12.82 | 12.35 | 12.36 | 12.36 | 706,400 |
21 Jun 2024 | 12.61 | 12.78 | 12.44 | 12.73 | 12.73 | 1,314,900 |
20 Jun 2024 | 12.50 | 12.70 | 12.34 | 12.58 | 12.58 | 948,600 |
18 Jun 2024 | 12.32 | 12.61 | 12.31 | 12.58 | 12.58 | 669,200 |
17 Jun 2024 | 12.00 | 12.35 | 11.92 | 12.28 | 12.28 | 431,300 |
14 Jun 2024 | 12.14 | 12.27 | 12.02 | 12.04 | 12.04 | 417,800 |
13 Jun 2024 | 12.53 | 12.53 | 12.14 | 12.23 | 12.23 | 492,700 |
12 Jun 2024 | 12.64 | 12.69 | 12.52 | 12.59 | 12.59 | 543,900 |
11 Jun 2024 | 12.59 | 12.59 | 12.39 | 12.44 | 12.44 | 465,200 |
10 Jun 2024 | 12.52 | 12.73 | 12.48 | 12.66 | 12.66 | 497,200 |
07 Jun 2024 | 12.72 | 12.89 | 12.61 | 12.64 | 12.64 | 487,200 |
06 Jun 2024 | 12.82 | 12.86 | 12.60 | 12.72 | 12.72 | 338,600 |
05 Jun 2024 | 12.82 | 12.92 | 12.66 | 12.84 | 12.84 | 507,200 |
04 Jun 2024 | 12.83 | 12.95 | 12.74 | 12.79 | 12.79 | 373,800 |
03 Jun 2024 | 13.22 | 13.22 | 12.90 | 12.94 | 12.94 | 597,200 |
31 May 2024 | 13.14 | 13.21 | 13.03 | 13.15 | 13.15 | 730,200 |
30 May 2024 | 12.90 | 13.12 | 12.90 | 13.04 | 13.04 | 629,200 |
29 May 2024 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | 573,600 |
28 May 2024 | 12.98 | 13.16 | 12.91 | 13.05 | 13.05 | 856,900 |
24 May 2024 | 13.21 | 13.36 | 12.82 | 12.97 | 12.97 | 665,000 |
23 May 2024 | 13.45 | 13.47 | 13.25 | 13.30 | 13.30 | 659,500 |
22 May 2024 | 13.00 | 13.50 | 12.96 | 13.45 | 13.45 | 685,900 |
21 May 2024 | 12.71 | 13.08 | 12.71 | 13.06 | 13.06 | 482,700 |
20 May 2024 | 12.80 | 12.90 | 12.70 | 12.75 | 12.75 | 535,000 |
17 May 2024 | 12.76 | 12.82 | 12.70 | 12.79 | 12.79 | 289,500 |
16 May 2024 | 12.72 | 12.78 | 12.61 | 12.68 | 12.68 | 289,000 |
15 May 2024 | 12.67 | 12.71 | 12.59 | 12.67 | 12.67 | 262,300 |
14 May 2024 | 12.56 | 12.66 | 12.51 | 12.62 | 12.62 | 279,500 |
13 May 2024 | 12.60 | 12.60 | 12.45 | 12.49 | 12.49 | 386,000 |
10 May 2024 | 12.54 | 12.65 | 12.54 | 12.56 | 12.56 | 286,600 |
09 May 2024 | 12.38 | 12.62 | 12.38 | 12.52 | 12.52 | 384,700 |
08 May 2024 | 12.18 | 12.37 | 12.15 | 12.37 | 12.37 | 390,100 |
07 May 2024 | 12.29 | 12.31 | 12.13 | 12.17 | 12.17 | 697,800 |
06 May 2024 | 12.23 | 12.33 | 12.17 | 12.25 | 12.25 | 347,400 |
03 May 2024 | 12.03 | 12.28 | 11.89 | 12.09 | 12.09 | 596,200 |
02 May 2024 | 12.24 | 12.24 | 11.84 | 11.91 | 11.91 | 725,800 |
01 May 2024 | 11.61 | 12.31 | 11.54 | 12.10 | 12.10 | 591,600 |
30 Apr 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 11.78 | 479,400 |
29 Apr 2024 | 12.11 | 12.20 | 11.93 | 12.01 | 12.01 | 478,000 |
26 Apr 2024 | 11.87 | 12.15 | 11.73 | 12.08 | 12.08 | 638,300 |
25 Apr 2024 | 12.16 | 12.18 | 11.86 | 11.89 | 11.89 | 744,000 |
24 Apr 2024 | 12.25 | 12.28 | 12.06 | 12.19 | 12.19 | 1,870,000 |
23 Apr 2024 | 12.23 | 12.38 | 12.19 | 12.30 | 12.30 | 383,800 |
22 Apr 2024 | 12.06 | 12.30 | 12.04 | 12.18 | 12.18 | 546,800 |
19 Apr 2024 | 11.96 | 12.17 | 11.95 | 12.02 | 12.02 | 575,400 |
18 Apr 2024 | 11.85 | 12.00 | 11.83 | 11.98 | 11.98 | 480,400 |
17 Apr 2024 | 11.70 | 11.96 | 11.65 | 11.80 | 11.80 | 552,900 |
16 Apr 2024 | 11.71 | 11.73 | 11.49 | 11.65 | 11.65 | 597,400 |
15 Apr 2024 | 12.24 | 12.32 | 11.74 | 11.81 | 11.81 | 1,171,900 |
12 Apr 2024 | 12.33 | 12.50 | 12.12 | 12.21 | 12.21 | 763,800 |
11 Apr 2024 | 12.35 | 12.43 | 12.22 | 12.38 | 12.38 | 617,600 |
10 Apr 2024 | 12.35 | 12.47 | 12.23 | 12.35 | 12.35 | 490,700 |
09 Apr 2024 | 12.82 | 12.88 | 12.43 | 12.51 | 12.51 | 460,700 |
08 Apr 2024 | 12.81 | 12.89 | 12.64 | 12.77 | 12.77 | 1,026,500 |
05 Apr 2024 | 12.62 | 12.78 | 12.57 | 12.75 | 12.75 | 454,700 |
04 Apr 2024 | 12.75 | 12.97 | 12.57 | 12.58 | 12.58 | 526,200 |
03 Apr 2024 | 12.59 | 12.78 | 12.55 | 12.71 | 12.71 | 385,500 |
02 Apr 2024 | 12.86 | 13.03 | 12.56 | 12.62 | 12.62 | 656,100 |
01 Apr 2024 | 12.72 | 12.90 | 12.60 | 12.89 | 12.89 | 450,700 |
28 Mar 2024 | 12.54 | 12.89 | 12.52 | 12.71 | 12.71 | 616,200 |
27 Mar 2024 | 12.21 | 12.57 | 12.17 | 12.54 | 12.54 | 504,200 |
26 Mar 2024 | 12.18 | 12.29 | 12.12 | 12.13 | 12.13 | 283,400 |
25 Mar 2024 | 12.35 | 12.38 | 12.17 | 12.17 | 12.17 | 316,600 |
22 Mar 2024 | 12.48 | 12.57 | 12.27 | 12.29 | 12.29 | 351,300 |
21 Mar 2024 | 12.69 | 12.70 | 12.44 | 12.54 | 12.54 | 1,474,300 |
20 Mar 2024 | 12.64 | 12.68 | 12.40 | 12.61 | 12.61 | 1,282,500 |
19 Mar 2024 | 12.38 | 12.68 | 12.38 | 12.64 | 12.64 | 325,500 |
18 Mar 2024 | 12.23 | 12.37 | 12.22 | 12.35 | 12.35 | 397,500 |
15 Mar 2024 | 12.11 | 12.29 | 12.09 | 12.27 | 12.27 | 1,603,400 |
14 Mar 2024 | 12.24 | 12.24 | 12.03 | 12.16 | 12.16 | 637,900 |
13 Mar 2024 | 12.21 | 12.29 | 12.09 | 12.21 | 12.21 | 1,071,100 |
12 Mar 2024 | 12.20 | 12.26 | 12.12 | 12.25 | 12.25 | 311,700 |
11 Mar 2024 | 12.18 | 12.30 | 12.14 | 12.22 | 12.22 | 342,800 |
08 Mar 2024 | 12.46 | 12.52 | 12.11 | 12.20 | 12.20 | 579,000 |
07 Mar 2024 | 12.42 | 12.61 | 12.23 | 12.39 | 12.39 | 551,000 |
06 Mar 2024 | 12.15 | 12.46 | 12.13 | 12.32 | 12.32 | 531,300 |
05 Mar 2024 | 12.15 | 12.15 | 11.95 | 12.10 | 12.10 | 757,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |