Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.21 | 8.22 | 8.00 | 8.21 | 8.21 | 517,400 |
25 July 2024 | 7.97 | 8.18 | 7.83 | 8.05 | 8.05 | 588,200 |
24 July 2024 | 8.08 | 8.27 | 7.96 | 7.97 | 7.97 | 544,500 |
23 July 2024 | 8.40 | 8.47 | 8.12 | 8.14 | 8.14 | 927,100 |
22 July 2024 | 8.56 | 8.70 | 8.39 | 8.47 | 8.47 | 712,000 |
19 July 2024 | 8.84 | 8.85 | 8.12 | 8.57 | 8.57 | 2,232,200 |
18 July 2024 | 10.15 | 10.38 | 9.68 | 9.72 | 9.72 | 518,400 |
17 July 2024 | 10.33 | 10.45 | 10.10 | 10.24 | 10.24 | 365,300 |
16 July 2024 | 10.39 | 10.56 | 10.37 | 10.49 | 10.49 | 462,600 |
15 July 2024 | 10.33 | 10.36 | 10.15 | 10.28 | 10.28 | 409,800 |
12 July 2024 | 10.19 | 10.34 | 10.10 | 10.31 | 10.31 | 332,700 |
11 July 2024 | 10.05 | 10.25 | 9.97 | 10.06 | 10.06 | 452,900 |
10 July 2024 | 10.03 | 10.08 | 9.80 | 9.87 | 9.87 | 319,900 |
09 July 2024 | 10.23 | 10.23 | 9.93 | 10.00 | 10.00 | 448,400 |
08 July 2024 | 10.11 | 10.33 | 10.09 | 10.25 | 10.25 | 409,000 |
05 July 2024 | 10.33 | 10.33 | 10.05 | 10.07 | 10.07 | 503,700 |
03 July 2024 | 10.36 | 10.42 | 10.28 | 10.37 | 10.37 | 173,900 |
02 July 2024 | 10.51 | 10.59 | 10.30 | 10.32 | 10.32 | 373,300 |
01 July 2024 | 11.06 | 11.11 | 10.45 | 10.48 | 10.48 | 399,900 |
28 June 2024 | 11.40 | 11.41 | 11.03 | 11.04 | 11.04 | 2,397,200 |
27 June 2024 | 11.16 | 11.33 | 11.11 | 11.32 | 11.32 | 306,000 |
26 June 2024 | 10.98 | 11.12 | 10.93 | 11.11 | 11.11 | 339,300 |
25 June 2024 | 10.91 | 11.05 | 10.83 | 11.02 | 11.02 | 319,500 |
24 June 2024 | 11.10 | 11.24 | 10.98 | 10.98 | 10.98 | 364,500 |
21 June 2024 | 11.11 | 11.16 | 11.00 | 11.10 | 11.10 | 748,900 |
20 June 2024 | 10.91 | 11.14 | 10.91 | 11.09 | 11.09 | 340,100 |
18 June 2024 | 11.21 | 11.39 | 10.99 | 11.00 | 11.00 | 276,800 |
17 June 2024 | 10.80 | 11.27 | 10.80 | 11.25 | 11.25 | 309,000 |
14 June 2024 | 11.10 | 11.12 | 10.82 | 10.89 | 10.89 | 393,700 |
13 June 2024 | 11.46 | 11.58 | 11.17 | 11.22 | 11.22 | 274,700 |
12 June 2024 | 11.43 | 11.69 | 11.36 | 11.48 | 11.48 | 437,800 |
11 June 2024 | 11.03 | 11.26 | 10.95 | 11.14 | 11.14 | 284,700 |
10 June 2024 | 11.17 | 11.23 | 11.07 | 11.16 | 11.16 | 270,600 |
07 June 2024 | 11.59 | 11.67 | 11.27 | 11.32 | 11.32 | 266,800 |
06 June 2024 | 11.66 | 11.79 | 11.62 | 11.73 | 11.73 | 200,100 |
05 June 2024 | 11.51 | 11.74 | 11.49 | 11.73 | 11.73 | 226,500 |
04 June 2024 | 11.59 | 11.59 | 11.36 | 11.45 | 11.45 | 271,900 |
03 June 2024 | 11.69 | 11.89 | 11.40 | 11.72 | 11.72 | 427,500 |
31 May 2024 | 11.56 | 11.73 | 11.31 | 11.59 | 11.59 | 397,400 |
30 May 2024 | 11.47 | 11.63 | 11.35 | 11.58 | 11.58 | 339,700 |
29 May 2024 | 11.37 | 11.58 | 11.31 | 11.37 | 11.37 | 295,700 |
28 May 2024 | 11.48 | 11.93 | 11.40 | 11.55 | 11.55 | 471,200 |
24 May 2024 | 11.28 | 11.47 | 11.23 | 11.30 | 11.30 | 267,300 |
23 May 2024 | 11.56 | 11.56 | 11.02 | 11.19 | 11.19 | 310,900 |
22 May 2024 | 11.51 | 11.69 | 11.45 | 11.53 | 11.53 | 351,000 |
21 May 2024 | 11.45 | 11.74 | 11.42 | 11.52 | 11.52 | 314,600 |
20 May 2024 | 11.25 | 11.52 | 11.21 | 11.50 | 11.50 | 273,700 |
17 May 2024 | 11.22 | 11.27 | 11.13 | 11.26 | 11.26 | 272,800 |
16 May 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 11.19 | 262,600 |
15 May 2024 | 11.20 | 11.24 | 11.04 | 11.16 | 11.16 | 272,800 |
14 May 2024 | 11.00 | 11.19 | 10.97 | 11.05 | 11.05 | 369,600 |
13 May 2024 | 10.97 | 11.14 | 10.82 | 10.82 | 10.82 | 443,600 |
10 May 2024 | 10.95 | 11.30 | 10.75 | 10.83 | 10.83 | 682,100 |
09 May 2024 | 11.22 | 11.27 | 10.73 | 10.84 | 10.84 | 555,300 |
08 May 2024 | 10.50 | 11.15 | 10.31 | 10.79 | 10.79 | 904,000 |
07 May 2024 | 11.72 | 11.92 | 11.46 | 11.76 | 11.76 | 329,600 |
06 May 2024 | 11.68 | 11.90 | 11.65 | 11.66 | 11.66 | 250,800 |
03 May 2024 | 11.78 | 11.85 | 11.45 | 11.61 | 11.61 | 316,200 |
02 May 2024 | 11.51 | 11.69 | 11.26 | 11.58 | 11.58 | 449,900 |
01 May 2024 | 11.07 | 11.54 | 11.01 | 11.26 | 11.26 | 347,300 |
30 Apr 2024 | 11.14 | 11.26 | 11.00 | 11.10 | 11.10 | 273,900 |
29 Apr 2024 | 11.27 | 11.44 | 11.24 | 11.27 | 11.27 | 352,800 |
26 Apr 2024 | 11.18 | 11.34 | 11.17 | 11.30 | 11.30 | 292,200 |
25 Apr 2024 | 10.79 | 11.19 | 10.77 | 11.13 | 11.13 | 323,300 |
24 Apr 2024 | 10.96 | 11.10 | 10.85 | 10.94 | 10.94 | 219,500 |
23 Apr 2024 | 10.94 | 11.27 | 10.93 | 11.01 | 11.01 | 255,100 |
22 Apr 2024 | 10.75 | 10.97 | 10.59 | 10.95 | 10.95 | 310,100 |
19 Apr 2024 | 10.70 | 10.86 | 10.68 | 10.72 | 10.72 | 277,100 |
18 Apr 2024 | 10.90 | 11.10 | 10.72 | 10.76 | 10.76 | 382,800 |
17 Apr 2024 | 11.05 | 11.17 | 10.91 | 10.92 | 10.92 | 277,200 |
16 Apr 2024 | 11.11 | 11.15 | 10.92 | 10.95 | 10.95 | 268,200 |
15 Apr 2024 | 11.53 | 11.56 | 11.12 | 11.19 | 11.19 | 403,800 |
12 Apr 2024 | 11.77 | 11.81 | 11.50 | 11.54 | 11.54 | 259,200 |
11 Apr 2024 | 11.74 | 11.94 | 11.58 | 11.89 | 11.89 | 207,300 |
10 Apr 2024 | 11.80 | 11.90 | 11.55 | 11.71 | 11.71 | 289,000 |
09 Apr 2024 | 11.99 | 12.18 | 11.90 | 12.10 | 12.10 | 197,300 |
08 Apr 2024 | 11.86 | 12.04 | 11.73 | 11.96 | 11.96 | 198,700 |
05 Apr 2024 | 11.73 | 11.86 | 11.60 | 11.84 | 11.84 | 227,400 |
04 Apr 2024 | 12.19 | 12.41 | 11.73 | 11.77 | 11.77 | 252,900 |
03 Apr 2024 | 11.95 | 12.17 | 11.80 | 12.09 | 12.09 | 307,100 |
02 Apr 2024 | 12.10 | 12.12 | 11.86 | 12.03 | 12.03 | 405,300 |
01 Apr 2024 | 12.38 | 12.47 | 12.15 | 12.21 | 12.21 | 253,300 |
28 Mar 2024 | 12.29 | 12.49 | 12.22 | 12.34 | 12.34 | 392,900 |
27 Mar 2024 | 12.01 | 12.29 | 12.01 | 12.29 | 12.29 | 258,300 |
26 Mar 2024 | 12.18 | 12.42 | 11.99 | 12.01 | 12.01 | 346,400 |
25 Mar 2024 | 12.00 | 12.15 | 11.99 | 12.13 | 12.13 | 201,900 |
22 Mar 2024 | 12.21 | 12.25 | 12.02 | 12.03 | 12.03 | 220,400 |
21 Mar 2024 | 12.35 | 12.43 | 12.22 | 12.22 | 12.22 | 255,800 |
20 Mar 2024 | 12.02 | 12.42 | 12.01 | 12.29 | 12.29 | 319,400 |
19 Mar 2024 | 12.02 | 12.19 | 11.85 | 12.10 | 12.10 | 332,400 |
18 Mar 2024 | 12.20 | 12.25 | 11.99 | 12.16 | 12.16 | 285,400 |
15 Mar 2024 | 12.22 | 12.36 | 12.00 | 12.22 | 12.22 | 498,900 |
14 Mar 2024 | 12.61 | 12.61 | 12.25 | 12.31 | 12.31 | 348,100 |
13 Mar 2024 | 12.68 | 12.89 | 12.60 | 12.63 | 12.63 | 306,000 |
12 Mar 2024 | 12.70 | 12.81 | 12.43 | 12.73 | 12.73 | 519,500 |
11 Mar 2024 | 12.34 | 12.73 | 12.30 | 12.65 | 12.65 | 228,900 |
08 Mar 2024 | 12.76 | 12.90 | 12.40 | 12.41 | 12.41 | 227,100 |
07 Mar 2024 | 12.59 | 12.80 | 12.51 | 12.66 | 12.66 | 256,600 |
06 Mar 2024 | 12.51 | 12.63 | 12.36 | 12.47 | 12.47 | 278,600 |
05 Mar 2024 | 12.50 | 12.58 | 12.23 | 12.38 | 12.38 | 395,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |