Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.66 | 11.80 | 11.30 | 11.35 | 11.35 | 1,441,700 |
25 Jul 2024 | 11.42 | 11.55 | 11.28 | 11.42 | 11.42 | 1,814,200 |
24 Jul 2024 | 11.46 | 11.65 | 11.24 | 11.43 | 11.43 | 1,480,900 |
23 Jul 2024 | 11.55 | 11.92 | 11.49 | 11.65 | 11.65 | 1,712,500 |
22 Jul 2024 | 11.46 | 11.57 | 11.33 | 11.54 | 11.54 | 1,482,900 |
19 Jul 2024 | 11.36 | 11.62 | 11.32 | 11.44 | 11.44 | 1,395,400 |
18 Jul 2024 | 11.65 | 11.86 | 11.24 | 11.36 | 11.36 | 1,722,000 |
17 Jul 2024 | 11.90 | 12.15 | 11.71 | 11.72 | 11.72 | 1,857,200 |
16 Jul 2024 | 11.63 | 12.02 | 11.61 | 11.97 | 11.97 | 2,185,800 |
15 Jul 2024 | 11.44 | 11.59 | 11.35 | 11.49 | 11.49 | 1,537,800 |
12 Jul 2024 | 11.32 | 11.53 | 11.13 | 11.39 | 11.39 | 1,860,100 |
11 Jul 2024 | 11.03 | 11.24 | 10.89 | 11.18 | 11.18 | 2,686,400 |
10 Jul 2024 | 11.42 | 11.44 | 10.67 | 10.78 | 10.78 | 2,330,500 |
09 Jul 2024 | 11.18 | 11.40 | 10.98 | 11.38 | 11.38 | 1,610,700 |
08 Jul 2024 | 11.00 | 11.30 | 10.95 | 11.19 | 11.19 | 1,347,400 |
05 Jul 2024 | 10.94 | 11.12 | 10.90 | 10.91 | 10.91 | 1,411,500 |
03 Jul 2024 | 10.73 | 11.10 | 10.73 | 11.03 | 11.03 | 1,212,400 |
02 Jul 2024 | 10.62 | 10.75 | 10.46 | 10.74 | 10.74 | 1,492,800 |
01 Jul 2024 | 10.75 | 10.83 | 10.50 | 10.68 | 10.68 | 1,775,600 |
28 Jun 2024 | 10.69 | 10.78 | 10.55 | 10.75 | 10.75 | 2,833,200 |
27 Jun 2024 | 10.71 | 10.75 | 10.48 | 10.59 | 10.59 | 1,372,900 |
26 Jun 2024 | 10.53 | 10.71 | 10.52 | 10.66 | 10.66 | 1,689,100 |
25 Jun 2024 | 10.41 | 10.57 | 10.29 | 10.56 | 10.56 | 1,432,600 |
24 Jun 2024 | 10.58 | 10.58 | 10.30 | 10.43 | 10.43 | 2,252,100 |
21 Jun 2024 | 10.14 | 10.51 | 10.11 | 10.48 | 10.48 | 3,306,800 |
20 Jun 2024 | 10.15 | 10.38 | 10.10 | 10.12 | 10.12 | 1,343,500 |
18 Jun 2024 | 10.33 | 10.40 | 10.19 | 10.20 | 10.20 | 1,532,500 |
17 Jun 2024 | 10.35 | 10.38 | 10.13 | 10.30 | 10.30 | 2,267,400 |
14 Jun 2024 | 10.37 | 10.40 | 10.27 | 10.39 | 10.39 | 1,466,000 |
13 Jun 2024 | 10.72 | 10.74 | 10.38 | 10.43 | 10.43 | 1,213,900 |
12 Jun 2024 | 10.87 | 10.95 | 10.65 | 10.73 | 10.73 | 1,344,700 |
11 Jun 2024 | 10.64 | 10.66 | 10.49 | 10.56 | 10.56 | 1,069,600 |
10 Jun 2024 | 10.62 | 10.76 | 10.58 | 10.64 | 10.64 | 1,613,200 |
07 Jun 2024 | 10.52 | 10.74 | 10.52 | 10.72 | 10.72 | 1,345,300 |
06 Jun 2024 | 10.74 | 10.91 | 10.61 | 10.74 | 10.74 | 1,782,200 |
05 Jun 2024 | 10.31 | 10.77 | 10.22 | 10.74 | 10.74 | 2,441,800 |
04 Jun 2024 | 10.55 | 10.63 | 10.16 | 10.25 | 10.25 | 1,901,800 |
03 Jun 2024 | 10.73 | 10.77 | 10.39 | 10.56 | 10.56 | 1,935,300 |
31 May 2024 | 10.86 | 11.00 | 10.53 | 10.57 | 10.57 | 2,856,500 |
30 May 2024 | 10.87 | 11.02 | 10.77 | 10.78 | 10.78 | 1,463,900 |
29 May 2024 | 10.80 | 11.46 | 10.63 | 10.78 | 10.78 | 2,898,500 |
28 May 2024 | 11.18 | 11.18 | 10.72 | 10.80 | 10.80 | 1,466,400 |
24 May 2024 | 11.22 | 11.26 | 10.97 | 11.14 | 11.14 | 1,490,600 |
23 May 2024 | 11.42 | 11.43 | 11.03 | 11.10 | 11.10 | 1,593,900 |
22 May 2024 | 11.52 | 11.65 | 11.36 | 11.41 | 11.41 | 1,387,500 |
21 May 2024 | 11.52 | 11.67 | 11.46 | 11.60 | 11.60 | 1,700,000 |
20 May 2024 | 11.85 | 11.96 | 11.53 | 11.57 | 11.57 | 1,761,100 |
17 May 2024 | 11.98 | 11.99 | 11.83 | 11.91 | 11.91 | 1,089,000 |
16 May 2024 | 12.20 | 12.40 | 11.98 | 11.99 | 11.99 | 1,563,900 |
15 May 2024 | 12.51 | 12.54 | 12.20 | 12.27 | 12.27 | 2,006,800 |
14 May 2024 | 12.10 | 12.50 | 12.10 | 12.33 | 12.33 | 1,862,400 |
13 May 2024 | 12.06 | 12.40 | 12.02 | 12.07 | 12.07 | 1,841,700 |
10 May 2024 | 12.10 | 12.15 | 11.83 | 11.92 | 11.92 | 1,505,200 |
09 May 2024 | 11.92 | 12.18 | 11.92 | 12.10 | 12.10 | 2,438,200 |
08 May 2024 | 12.15 | 12.18 | 11.59 | 11.92 | 11.92 | 3,082,800 |
07 May 2024 | 12.61 | 12.61 | 12.33 | 12.35 | 12.35 | 1,725,500 |
06 May 2024 | 13.00 | 13.01 | 12.52 | 12.63 | 12.63 | 3,014,000 |
03 May 2024 | 13.22 | 13.30 | 12.76 | 12.89 | 12.89 | 2,468,200 |
02 May 2024 | 12.97 | 13.05 | 12.11 | 12.99 | 12.99 | 6,639,400 |
01 May 2024 | 11.83 | 12.34 | 11.82 | 11.96 | 11.96 | 4,125,800 |
30 Apr 2024 | 11.75 | 11.89 | 11.66 | 11.70 | 11.70 | 2,687,400 |
29 Apr 2024 | 11.56 | 11.78 | 11.56 | 11.73 | 11.73 | 1,658,900 |
26 Apr 2024 | 11.37 | 11.59 | 11.23 | 11.56 | 11.56 | 1,093,800 |
25 Apr 2024 | 11.10 | 11.19 | 11.06 | 11.18 | 11.18 | 1,213,000 |
24 Apr 2024 | 11.41 | 11.51 | 11.24 | 11.36 | 11.36 | 1,047,100 |
23 Apr 2024 | 11.18 | 11.60 | 11.18 | 11.37 | 11.37 | 1,935,700 |
22 Apr 2024 | 11.17 | 11.34 | 11.13 | 11.23 | 11.23 | 1,619,900 |
19 Apr 2024 | 11.19 | 11.44 | 11.09 | 11.13 | 11.13 | 1,371,800 |
18 Apr 2024 | 11.17 | 11.36 | 11.05 | 11.23 | 11.23 | 1,600,800 |
17 Apr 2024 | 11.17 | 11.38 | 11.14 | 11.25 | 11.25 | 1,450,500 |
16 Apr 2024 | 11.02 | 11.31 | 10.98 | 11.12 | 11.12 | 2,052,200 |
15 Apr 2024 | 11.56 | 11.80 | 11.14 | 11.20 | 11.20 | 2,213,400 |
12 Apr 2024 | 11.80 | 11.94 | 11.61 | 11.63 | 11.63 | 1,445,700 |
11 Apr 2024 | 11.97 | 12.01 | 11.67 | 11.94 | 11.94 | 1,750,200 |
10 Apr 2024 | 11.68 | 11.93 | 11.60 | 11.87 | 11.87 | 1,962,300 |
09 Apr 2024 | 12.00 | 12.16 | 11.87 | 12.10 | 12.10 | 1,200,200 |
08 Apr 2024 | 11.98 | 12.06 | 11.81 | 11.88 | 11.88 | 1,472,600 |
05 Apr 2024 | 11.95 | 12.06 | 11.81 | 11.91 | 11.91 | 2,128,200 |
04 Apr 2024 | 12.39 | 12.45 | 11.92 | 11.93 | 11.93 | 1,659,100 |
03 Apr 2024 | 11.90 | 12.24 | 11.90 | 12.18 | 12.18 | 2,142,600 |
02 Apr 2024 | 11.91 | 12.26 | 11.77 | 12.13 | 12.13 | 2,446,900 |
01 Apr 2024 | 12.25 | 12.46 | 12.16 | 12.21 | 12.21 | 1,567,400 |
28 Mar 2024 | 12.27 | 12.43 | 12.16 | 12.26 | 12.26 | 2,753,500 |
27 Mar 2024 | 12.28 | 12.40 | 12.15 | 12.28 | 12.28 | 2,102,100 |
26 Mar 2024 | 12.54 | 12.61 | 12.13 | 12.15 | 12.15 | 1,813,900 |
25 Mar 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 12.40 | 1,500,200 |
22 Mar 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 12.30 | 1,644,500 |
21 Mar 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 12.57 | 2,296,900 |
20 Mar 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 12.48 | 2,367,700 |
19 Mar 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 12.01 | 3,067,200 |
18 Mar 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 12.06 | 2,955,200 |
15 Mar 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 11.96 | 2,472,900 |
14 Mar 2024 | 12.58 | 12.65 | 12.11 | 12.25 | 12.25 | 2,084,900 |
13 Mar 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 12.59 | 1,424,500 |
12 Mar 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 12.62 | 1,433,200 |
11 Mar 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 12.80 | 1,431,700 |
08 Mar 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 12.93 | 1,430,300 |
07 Mar 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 12.90 | 2,054,000 |
06 Mar 2024 | 13.02 | 13.15 | 12.87 | 12.88 | 12.88 | 1,418,300 |
05 Mar 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 12.79 | 1,758,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |