Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 10.82 | 11.01 | 10.63 | 10.75 | 10.75 | 697,600 |
25 Jul 2024 | 10.43 | 10.77 | 10.27 | 10.63 | 10.63 | 626,000 |
24 Jul 2024 | 10.29 | 10.65 | 10.14 | 10.40 | 10.40 | 570,300 |
23 Jul 2024 | 10.26 | 10.55 | 10.11 | 10.38 | 10.38 | 672,700 |
22 Jul 2024 | 9.83 | 10.31 | 9.67 | 10.26 | 10.26 | 763,000 |
19 Jul 2024 | 9.87 | 9.95 | 9.65 | 9.78 | 9.78 | 597,500 |
18 Jul 2024 | 10.05 | 10.22 | 9.74 | 9.81 | 9.81 | 467,100 |
17 Jul 2024 | 10.27 | 10.62 | 10.09 | 10.12 | 10.12 | 805,700 |
16 Jul 2024 | 10.41 | 10.47 | 10.30 | 10.35 | 10.35 | 879,600 |
15 Jul 2024 | 10.15 | 10.41 | 10.15 | 10.27 | 10.27 | 752,900 |
12 Jul 2024 | 9.93 | 10.39 | 9.88 | 10.07 | 10.07 | 498,200 |
11 Jul 2024 | 9.38 | 9.98 | 9.38 | 9.87 | 9.87 | 735,000 |
10 Jul 2024 | 9.36 | 9.57 | 9.13 | 9.24 | 9.24 | 530,300 |
09 Jul 2024 | 8.92 | 9.36 | 8.83 | 9.35 | 9.35 | 378,800 |
08 Jul 2024 | 8.90 | 9.33 | 8.83 | 8.94 | 8.94 | 820,500 |
05 Jul 2024 | 8.38 | 8.89 | 8.33 | 8.88 | 8.88 | 657,900 |
03 Jul 2024 | 8.43 | 8.51 | 8.32 | 8.39 | 8.39 | 1,146,300 |
02 Jul 2024 | 8.57 | 8.68 | 8.35 | 8.40 | 8.40 | 543,800 |
01 Jul 2024 | 8.53 | 8.65 | 8.41 | 8.61 | 8.61 | 230,600 |
28 Jun 2024 | 8.42 | 8.54 | 8.38 | 8.51 | 8.51 | 986,300 |
27 Jun 2024 | 8.40 | 8.47 | 8.27 | 8.41 | 8.41 | 376,000 |
26 Jun 2024 | 8.40 | 8.44 | 8.21 | 8.40 | 8.40 | 405,000 |
25 Jun 2024 | 8.40 | 8.42 | 8.27 | 8.36 | 8.36 | 306,400 |
24 Jun 2024 | 8.44 | 8.47 | 8.26 | 8.40 | 8.40 | 310,500 |
21 Jun 2024 | 8.50 | 8.56 | 8.28 | 8.41 | 8.41 | 590,800 |
20 Jun 2024 | 8.45 | 8.58 | 8.29 | 8.41 | 8.41 | 256,600 |
18 Jun 2024 | 8.50 | 8.75 | 8.41 | 8.52 | 8.52 | 413,300 |
17 Jun 2024 | 9.17 | 9.23 | 8.53 | 8.54 | 8.54 | 404,600 |
14 Jun 2024 | 9.08 | 9.16 | 8.91 | 9.04 | 9.04 | 591,000 |
13 Jun 2024 | 9.33 | 9.47 | 9.06 | 9.11 | 9.11 | 585,500 |
12 Jun 2024 | 9.77 | 9.90 | 9.32 | 9.36 | 9.36 | 654,200 |
11 Jun 2024 | 8.94 | 9.70 | 8.86 | 9.61 | 9.61 | 1,017,200 |
10 Jun 2024 | 8.99 | 9.13 | 8.81 | 8.97 | 8.97 | 1,182,700 |
07 Jun 2024 | 9.00 | 9.16 | 8.86 | 9.07 | 9.07 | 592,600 |
06 Jun 2024 | 8.99 | 9.15 | 8.80 | 9.10 | 9.10 | 327,000 |
05 Jun 2024 | 8.41 | 8.97 | 8.37 | 8.92 | 8.92 | 803,500 |
04 Jun 2024 | 8.43 | 8.66 | 8.39 | 8.41 | 8.41 | 310,000 |
03 Jun 2024 | 8.63 | 9.31 | 8.42 | 8.43 | 8.43 | 2,261,300 |
31 May 2024 | 8.33 | 8.54 | 8.31 | 8.48 | 8.48 | 859,100 |
30 May 2024 | 8.45 | 8.55 | 8.39 | 8.43 | 8.43 | 456,500 |
29 May 2024 | 8.54 | 8.55 | 8.42 | 8.48 | 8.48 | 555,500 |
28 May 2024 | 8.80 | 8.89 | 8.64 | 8.71 | 8.71 | 319,100 |
24 May 2024 | 8.72 | 8.90 | 8.62 | 8.72 | 8.72 | 310,100 |
23 May 2024 | 9.00 | 9.05 | 8.67 | 8.71 | 8.71 | 507,400 |
22 May 2024 | 8.98 | 9.33 | 8.91 | 9.02 | 9.02 | 469,000 |
21 May 2024 | 8.94 | 9.05 | 8.84 | 8.91 | 8.91 | 408,700 |
20 May 2024 | 9.09 | 9.11 | 8.90 | 8.98 | 8.98 | 294,400 |
17 May 2024 | 9.42 | 9.44 | 9.04 | 9.12 | 9.12 | 307,500 |
16 May 2024 | 9.17 | 9.39 | 9.08 | 9.38 | 9.38 | 312,600 |
15 May 2024 | 9.17 | 9.56 | 9.01 | 9.15 | 9.15 | 851,800 |
14 May 2024 | 9.37 | 9.62 | 8.92 | 9.00 | 9.00 | 871,800 |
13 May 2024 | 8.72 | 9.30 | 8.71 | 9.24 | 9.24 | 921,100 |
10 May 2024 | 9.28 | 9.28 | 8.64 | 8.81 | 8.81 | 985,900 |
09 May 2024 | 9.01 | 9.34 | 8.95 | 9.23 | 9.23 | 613,400 |
08 May 2024 | 9.08 | 9.33 | 8.88 | 9.06 | 9.06 | 879,300 |
07 May 2024 | 9.02 | 9.43 | 8.83 | 9.12 | 9.12 | 1,045,400 |
06 May 2024 | 9.17 | 9.35 | 8.91 | 9.06 | 9.06 | 852,800 |
03 May 2024 | 8.84 | 9.24 | 8.53 | 9.20 | 9.20 | 655,700 |
02 May 2024 | 8.85 | 9.23 | 8.65 | 9.00 | 9.00 | 853,400 |
01 May 2024 | 8.56 | 9.00 | 8.55 | 8.76 | 8.76 | 888,100 |
30 Apr 2024 | 8.31 | 8.64 | 8.26 | 8.58 | 8.58 | 699,800 |
29 Apr 2024 | 8.27 | 8.58 | 8.25 | 8.33 | 8.33 | 438,500 |
26 Apr 2024 | 8.12 | 8.30 | 7.97 | 8.26 | 8.26 | 561,700 |
25 Apr 2024 | 8.46 | 8.49 | 8.09 | 8.11 | 8.11 | 881,400 |
24 Apr 2024 | 8.71 | 8.71 | 8.47 | 8.55 | 8.55 | 588,700 |
23 Apr 2024 | 8.76 | 8.93 | 8.54 | 8.56 | 8.56 | 486,700 |
22 Apr 2024 | 8.88 | 8.98 | 8.64 | 8.71 | 8.71 | 720,000 |
19 Apr 2024 | 8.65 | 8.98 | 8.65 | 8.85 | 8.85 | 549,100 |
18 Apr 2024 | 8.79 | 8.93 | 8.60 | 8.67 | 8.67 | 731,700 |
17 Apr 2024 | 8.96 | 9.20 | 8.82 | 8.85 | 8.85 | 547,200 |
16 Apr 2024 | 8.98 | 9.10 | 8.91 | 8.93 | 8.93 | 578,700 |
15 Apr 2024 | 9.20 | 9.34 | 8.97 | 9.09 | 9.09 | 776,600 |
12 Apr 2024 | 9.33 | 9.39 | 9.08 | 9.25 | 9.25 | 626,100 |
11 Apr 2024 | 9.18 | 9.42 | 9.16 | 9.36 | 9.36 | 258,600 |
10 Apr 2024 | 9.08 | 9.19 | 8.99 | 9.09 | 9.09 | 546,100 |
09 Apr 2024 | 9.60 | 9.65 | 9.11 | 9.36 | 9.36 | 650,700 |
08 Apr 2024 | 9.68 | 9.88 | 9.52 | 9.62 | 9.62 | 304,200 |
05 Apr 2024 | 9.66 | 9.94 | 9.50 | 9.65 | 9.65 | 474,600 |
04 Apr 2024 | 9.67 | 9.98 | 9.40 | 9.66 | 9.66 | 478,100 |
03 Apr 2024 | 9.20 | 9.68 | 9.20 | 9.63 | 9.63 | 458,200 |
02 Apr 2024 | 9.69 | 9.72 | 9.11 | 9.23 | 9.23 | 624,600 |
01 Apr 2024 | 10.47 | 10.56 | 9.56 | 9.88 | 9.88 | 744,300 |
28 Mar 2024 | 10.35 | 10.57 | 10.34 | 10.52 | 10.52 | 468,400 |
27 Mar 2024 | 10.51 | 10.59 | 10.30 | 10.30 | 10.30 | 398,700 |
26 Mar 2024 | 10.48 | 10.61 | 10.42 | 10.47 | 10.47 | 345,300 |
25 Mar 2024 | 10.51 | 10.55 | 10.29 | 10.40 | 10.40 | 292,600 |
22 Mar 2024 | 10.67 | 10.67 | 10.46 | 10.52 | 10.52 | 243,800 |
21 Mar 2024 | 10.83 | 10.98 | 10.59 | 10.65 | 10.65 | 293,000 |
20 Mar 2024 | 10.56 | 10.89 | 10.34 | 10.75 | 10.75 | 736,800 |
19 Mar 2024 | 10.61 | 10.77 | 10.51 | 10.53 | 10.53 | 1,663,600 |
18 Mar 2024 | 10.80 | 10.90 | 10.45 | 10.71 | 10.71 | 677,100 |
15 Mar 2024 | 10.73 | 10.93 | 10.62 | 10.81 | 10.81 | 1,007,600 |
14 Mar 2024 | 10.73 | 11.03 | 10.64 | 10.77 | 10.77 | 730,700 |
13 Mar 2024 | 10.81 | 11.00 | 10.69 | 10.75 | 10.75 | 688,100 |
12 Mar 2024 | 11.15 | 11.38 | 10.81 | 10.81 | 10.81 | 760,700 |
11 Mar 2024 | 11.47 | 11.59 | 11.03 | 11.05 | 11.05 | 407,400 |
08 Mar 2024 | 11.22 | 11.85 | 11.05 | 11.44 | 11.44 | 915,600 |
07 Mar 2024 | 11.38 | 12.48 | 11.25 | 11.44 | 11.44 | 1,710,800 |
06 Mar 2024 | 12.10 | 12.48 | 12.08 | 12.23 | 12.23 | 487,300 |
05 Mar 2024 | 12.36 | 12.55 | 11.85 | 11.98 | 11.98 | 496,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |