Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.21 | 16.41 | 16.01 | 16.39 | 16.39 | 4,213,000 |
25 Jul 2024 | 16.00 | 16.42 | 15.94 | 16.07 | 16.07 | 4,015,200 |
24 Jul 2024 | 16.22 | 16.56 | 15.78 | 15.97 | 15.97 | 6,323,500 |
23 Jul 2024 | 16.14 | 16.36 | 15.98 | 16.27 | 16.27 | 5,137,400 |
22 Jul 2024 | 16.34 | 16.44 | 15.79 | 16.28 | 16.28 | 5,155,700 |
19 Jul 2024 | 16.12 | 16.49 | 15.73 | 16.38 | 16.38 | 7,727,500 |
18 Jul 2024 | 16.52 | 16.89 | 15.90 | 16.03 | 16.03 | 10,838,700 |
17 Jul 2024 | 15.13 | 16.41 | 14.77 | 16.15 | 16.15 | 32,408,400 |
16 Jul 2024 | 13.40 | 14.26 | 13.27 | 14.22 | 14.22 | 7,351,400 |
15 Jul 2024 | 13.51 | 13.65 | 13.33 | 13.33 | 13.33 | 5,853,800 |
12 Jul 2024 | 13.67 | 13.85 | 13.49 | 13.75 | 13.75 | 6,286,900 |
11 Jul 2024 | 13.08 | 13.45 | 13.01 | 13.42 | 13.42 | 7,026,000 |
10 Jul 2024 | 13.08 | 13.11 | 12.68 | 12.74 | 12.74 | 5,745,500 |
09 Jul 2024 | 13.38 | 13.42 | 12.77 | 12.98 | 12.98 | 4,818,600 |
08 Jul 2024 | 13.13 | 13.49 | 13.07 | 13.45 | 13.45 | 5,552,200 |
05 Jul 2024 | 12.98 | 13.23 | 12.81 | 12.95 | 12.95 | 5,758,100 |
03 Jul 2024 | 12.88 | 13.24 | 12.84 | 13.00 | 13.00 | 3,004,000 |
02 Jul 2024 | 12.84 | 13.00 | 12.74 | 12.83 | 12.83 | 7,035,800 |
01 Jul 2024 | 13.65 | 13.89 | 12.78 | 12.84 | 12.84 | 8,256,700 |
28 Jun 2024 | 13.50 | 13.86 | 13.33 | 13.50 | 13.50 | 8,068,500 |
27 Jun 2024 | 13.75 | 13.95 | 13.61 | 13.80 | 13.80 | 4,874,500 |
26 Jun 2024 | 14.04 | 14.14 | 13.93 | 14.07 | 14.07 | 4,773,100 |
25 Jun 2024 | 14.61 | 14.76 | 14.06 | 14.13 | 14.13 | 7,762,700 |
24 Jun 2024 | 14.27 | 14.99 | 14.15 | 14.71 | 14.71 | 8,839,300 |
21 Jun 2024 | 13.92 | 14.43 | 13.90 | 14.31 | 14.31 | 11,644,300 |
20 Jun 2024 | 13.64 | 13.97 | 13.64 | 13.91 | 13.91 | 5,881,200 |
18 Jun 2024 | 13.77 | 13.98 | 13.46 | 13.67 | 13.67 | 7,916,700 |
17 Jun 2024 | 13.55 | 13.88 | 13.11 | 13.81 | 13.81 | 6,826,900 |
14 Jun 2024 | 13.61 | 13.83 | 13.52 | 13.64 | 13.64 | 6,944,400 |
13 Jun 2024 | 13.73 | 13.89 | 13.57 | 13.72 | 13.72 | 4,437,100 |
12 Jun 2024 | 13.86 | 14.15 | 13.68 | 13.80 | 13.80 | 6,365,400 |
11 Jun 2024 | 13.62 | 13.88 | 13.50 | 13.54 | 13.54 | 8,188,100 |
10 Jun 2024 | 13.37 | 13.37 | 13.14 | 13.16 | 13.16 | 7,693,600 |
07 Jun 2024 | 13.35 | 13.59 | 13.35 | 13.58 | 13.58 | 9,836,800 |
06 Jun 2024 | 13.50 | 13.60 | 13.37 | 13.57 | 13.57 | 7,869,200 |
05 Jun 2024 | 13.26 | 13.48 | 13.16 | 13.47 | 13.47 | 6,116,000 |
04 Jun 2024 | 13.71 | 13.85 | 13.11 | 13.12 | 13.12 | 7,174,000 |
03 Jun 2024 | 13.38 | 14.04 | 13.34 | 13.81 | 13.81 | 12,590,000 |
31 May 2024 | 13.10 | 13.93 | 12.83 | 13.28 | 13.28 | 21,253,600 |
30 May 2024 | 12.05 | 12.45 | 11.89 | 12.33 | 12.33 | 9,143,000 |
29 May 2024 | 12.18 | 12.54 | 12.02 | 12.04 | 12.04 | 10,574,900 |
28 May 2024 | 12.43 | 13.01 | 12.09 | 12.35 | 12.35 | 13,895,900 |
24 May 2024 | 12.19 | 12.60 | 11.52 | 12.34 | 12.34 | 20,000,500 |
23 May 2024 | 11.48 | 12.19 | 11.00 | 11.97 | 11.97 | 27,051,700 |
22 May 2024 | 12.30 | 12.50 | 12.07 | 12.33 | 12.33 | 18,803,100 |
21 May 2024 | 12.22 | 12.49 | 12.20 | 12.46 | 12.46 | 6,582,500 |
20 May 2024 | 12.75 | 12.83 | 12.26 | 12.32 | 12.32 | 6,205,100 |
17 May 2024 | 12.90 | 13.03 | 12.75 | 12.76 | 12.76 | 4,383,600 |
16 May 2024 | 12.70 | 13.09 | 12.66 | 13.04 | 13.04 | 4,888,300 |
15 May 2024 | 13.02 | 13.16 | 12.71 | 12.79 | 12.79 | 6,811,000 |
14 May 2024 | 13.10 | 13.38 | 12.74 | 12.86 | 12.86 | 7,718,500 |
13 May 2024 | 12.65 | 13.17 | 12.63 | 12.82 | 12.82 | 8,665,200 |
10 May 2024 | 12.80 | 12.88 | 12.38 | 12.43 | 12.43 | 4,611,800 |
09 May 2024 | 12.60 | 12.74 | 12.32 | 12.73 | 12.73 | 4,384,400 |
08 May 2024 | 12.43 | 12.64 | 12.27 | 12.59 | 12.59 | 5,223,400 |
07 May 2024 | 12.91 | 12.99 | 12.67 | 12.67 | 12.67 | 3,815,400 |
06 May 2024 | 12.78 | 12.97 | 12.59 | 12.77 | 12.77 | 5,067,700 |
03 May 2024 | 12.85 | 13.11 | 12.51 | 12.61 | 12.61 | 5,091,500 |
02 May 2024 | 12.51 | 12.65 | 12.35 | 12.56 | 12.56 | 4,408,500 |
01 May 2024 | 12.39 | 12.51 | 12.06 | 12.18 | 12.18 | 5,669,400 |
30 Apr 2024 | 12.66 | 12.91 | 12.44 | 12.46 | 12.46 | 6,384,000 |
29 Apr 2024 | 12.78 | 13.15 | 12.78 | 12.89 | 12.89 | 7,775,500 |
26 Apr 2024 | 12.74 | 13.06 | 12.61 | 12.64 | 12.64 | 5,770,300 |
25 Apr 2024 | 12.72 | 12.79 | 12.33 | 12.62 | 12.62 | 5,999,200 |
24 Apr 2024 | 12.85 | 13.10 | 12.72 | 12.99 | 12.99 | 6,500,400 |
23 Apr 2024 | 12.71 | 13.00 | 12.70 | 12.95 | 12.95 | 7,013,800 |
22 Apr 2024 | 12.84 | 12.98 | 12.66 | 12.79 | 12.79 | 6,568,600 |
19 Apr 2024 | 12.57 | 12.97 | 12.56 | 12.83 | 12.83 | 7,550,400 |
18 Apr 2024 | 12.27 | 12.75 | 12.22 | 12.67 | 12.67 | 6,884,100 |
17 Apr 2024 | 12.65 | 12.69 | 12.24 | 12.25 | 12.25 | 6,857,200 |
16 Apr 2024 | 12.03 | 12.64 | 11.91 | 12.57 | 12.57 | 10,500,200 |
15 Apr 2024 | 12.28 | 12.49 | 12.03 | 12.15 | 12.15 | 9,532,000 |
12 Apr 2024 | 12.77 | 12.82 | 12.02 | 12.11 | 12.11 | 15,913,200 |
11 Apr 2024 | 13.58 | 13.67 | 13.06 | 13.13 | 13.13 | 5,945,600 |
10 Apr 2024 | 13.40 | 13.52 | 13.03 | 13.50 | 13.50 | 10,966,700 |
09 Apr 2024 | 13.63 | 14.00 | 13.62 | 13.95 | 13.95 | 7,767,100 |
08 Apr 2024 | 13.71 | 13.76 | 13.43 | 13.52 | 13.52 | 9,221,600 |
05 Apr 2024 | 13.71 | 13.90 | 13.68 | 13.76 | 13.76 | 4,358,900 |
04 Apr 2024 | 14.15 | 14.48 | 13.82 | 13.83 | 13.83 | 6,161,700 |
03 Apr 2024 | 14.21 | 14.32 | 13.82 | 13.91 | 13.91 | 8,129,900 |
02 Apr 2024 | 14.72 | 14.78 | 14.08 | 14.28 | 14.28 | 81,235,300 |
01 Apr 2024 | 15.38 | 15.45 | 15.11 | 15.30 | 15.30 | 5,786,100 |
28 Mar 2024 | 15.15 | 15.46 | 15.13 | 15.34 | 15.34 | 9,844,700 |
27 Mar 2024 | 14.50 | 15.12 | 14.40 | 15.09 | 15.09 | 6,843,500 |
26 Mar 2024 | 14.64 | 14.82 | 14.25 | 14.26 | 14.26 | 5,436,000 |
25 Mar 2024 | 14.20 | 14.60 | 14.14 | 14.47 | 14.47 | 6,689,500 |
22 Mar 2024 | 14.21 | 14.32 | 13.91 | 14.09 | 14.09 | 7,752,000 |
21 Mar 2024 | 14.47 | 14.66 | 14.32 | 14.54 | 14.54 | 4,710,700 |
20 Mar 2024 | 14.48 | 14.65 | 14.27 | 14.42 | 14.42 | 6,453,700 |
19 Mar 2024 | 14.19 | 14.62 | 14.09 | 14.50 | 14.50 | 7,420,300 |
18 Mar 2024 | 14.75 | 14.82 | 14.20 | 14.39 | 14.39 | 7,508,500 |
15 Mar 2024 | 14.47 | 14.84 | 14.47 | 14.78 | 14.78 | 31,918,300 |
14 Mar 2024 | 15.30 | 15.34 | 14.44 | 14.60 | 14.60 | 10,771,400 |
13 Mar 2024 | 15.57 | 15.88 | 15.43 | 15.50 | 15.50 | 7,541,300 |
12 Mar 2024 | 15.99 | 16.15 | 15.51 | 15.58 | 15.58 | 7,288,500 |
11 Mar 2024 | 16.06 | 16.33 | 15.99 | 16.00 | 16.00 | 5,833,300 |
08 Mar 2024 | 16.22 | 16.36 | 15.94 | 16.10 | 16.10 | 5,985,600 |
07 Mar 2024 | 15.99 | 16.22 | 15.85 | 16.09 | 16.09 | 5,242,200 |
06 Mar 2024 | 15.94 | 16.05 | 15.58 | 15.82 | 15.82 | 5,661,200 |
05 Mar 2024 | 15.45 | 15.98 | 15.30 | 15.82 | 15.82 | 5,836,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |