Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.09 | 8.78 | 8.09 | 8.76 | 8.76 | 1,888,900 |
25 July 2024 | 8.54 | 8.73 | 7.66 | 8.06 | 8.06 | 3,581,300 |
24 July 2024 | 9.22 | 9.31 | 9.06 | 9.12 | 9.12 | 959,200 |
23 July 2024 | 9.44 | 9.53 | 9.23 | 9.30 | 9.30 | 886,600 |
22 July 2024 | 9.48 | 9.57 | 9.43 | 9.54 | 9.54 | 864,900 |
19 July 2024 | 9.71 | 9.71 | 9.47 | 9.48 | 9.48 | 677,000 |
18 July 2024 | 9.73 | 10.08 | 9.69 | 9.73 | 9.73 | 904,300 |
17 July 2024 | 9.63 | 9.85 | 9.60 | 9.74 | 9.74 | 697,700 |
16 July 2024 | 9.36 | 9.76 | 9.32 | 9.67 | 9.67 | 801,700 |
15 July 2024 | 9.09 | 9.46 | 9.06 | 9.34 | 9.34 | 727,100 |
12 July 2024 | 9.04 | 9.13 | 9.02 | 9.06 | 9.06 | 796,400 |
11 July 2024 | 8.94 | 9.07 | 8.90 | 8.95 | 8.95 | 761,200 |
10 July 2024 | 8.65 | 8.81 | 8.64 | 8.80 | 8.80 | 701,600 |
09 July 2024 | 8.61 | 8.69 | 8.59 | 8.62 | 8.62 | 591,700 |
08 July 2024 | 8.52 | 8.74 | 8.49 | 8.65 | 8.65 | 741,400 |
05 July 2024 | 8.74 | 8.74 | 8.47 | 8.47 | 8.47 | 578,300 |
03 July 2024 | 8.73 | 8.81 | 8.72 | 8.78 | 8.78 | 322,400 |
02 July 2024 | 8.54 | 8.72 | 8.54 | 8.69 | 8.69 | 585,200 |
01 July 2024 | 8.62 | 8.75 | 8.51 | 8.55 | 8.55 | 564,900 |
28 June 2024 | 8.53 | 8.64 | 8.48 | 8.59 | 8.59 | 1,012,600 |
27 June 2024 | 8.51 | 8.59 | 8.47 | 8.48 | 8.48 | 736,200 |
26 June 2024 | 8.45 | 8.51 | 8.43 | 8.50 | 8.50 | 820,600 |
25 June 2024 | 8.75 | 8.77 | 8.48 | 8.50 | 8.50 | 768,400 |
24 June 2024 | 8.38 | 8.83 | 8.38 | 8.76 | 8.76 | 1,006,400 |
21 June 2024 | 8.48 | 8.48 | 8.32 | 8.35 | 8.35 | 1,704,800 |
20 June 2024 | 8.41 | 8.52 | 8.39 | 8.42 | 8.42 | 819,900 |
18 June 2024 | 8.52 | 8.61 | 8.42 | 8.43 | 8.43 | 602,200 |
17 June 2024 | 8.52 | 8.57 | 8.38 | 8.53 | 8.53 | 1,004,500 |
14 June 2024 | 8.60 | 8.63 | 8.47 | 8.50 | 8.50 | 726,800 |
13 June 2024 | 8.65 | 8.73 | 8.46 | 8.61 | 8.61 | 860,600 |
12 June 2024 | 8.70 | 8.85 | 8.60 | 8.67 | 8.67 | 1,170,700 |
11 June 2024 | 8.90 | 8.90 | 8.68 | 8.69 | 8.69 | 891,500 |
10 June 2024 | 8.95 | 9.04 | 8.84 | 8.95 | 8.95 | 824,800 |
07 June 2024 | 9.09 | 9.17 | 8.95 | 8.98 | 8.98 | 1,092,400 |
06 June 2024 | 9.14 | 9.29 | 9.09 | 9.15 | 9.15 | 870,200 |
05 June 2024 | 9.03 | 9.15 | 8.88 | 9.15 | 9.15 | 790,800 |
04 June 2024 | 9.17 | 9.25 | 8.96 | 8.99 | 8.99 | 835,500 |
03 June 2024 | 9.11 | 9.38 | 9.10 | 9.23 | 9.23 | 899,800 |
31 May 2024 | 8.81 | 9.14 | 8.79 | 9.08 | 9.08 | 1,067,700 |
30 May 2024 | 8.76 | 8.94 | 8.76 | 8.81 | 8.81 | 628,100 |
29 May 2024 | 8.82 | 8.90 | 8.78 | 8.79 | 8.79 | 511,100 |
28 May 2024 | 9.01 | 9.04 | 8.82 | 8.90 | 8.90 | 1,106,400 |
24 May 2024 | 8.90 | 9.15 | 8.90 | 9.01 | 9.01 | 611,700 |
23 May 2024 | 8.93 | 9.03 | 8.85 | 8.88 | 8.88 | 685,200 |
22 May 2024 | 9.08 | 9.13 | 8.91 | 8.93 | 8.93 | 985,700 |
21 May 2024 | 9.32 | 9.32 | 9.01 | 9.10 | 9.10 | 1,258,000 |
20 May 2024 | 9.55 | 9.55 | 9.30 | 9.31 | 9.31 | 899,300 |
17 May 2024 | 9.45 | 9.57 | 9.40 | 9.47 | 9.47 | 955,800 |
16 May 2024 | 9.63 | 9.69 | 9.39 | 9.47 | 9.47 | 1,167,100 |
15 May 2024 | 9.43 | 9.60 | 9.32 | 9.59 | 9.59 | 2,255,500 |
14 May 2024 | 9.41 | 9.48 | 9.32 | 9.37 | 9.37 | 866,000 |
13 May 2024 | 9.30 | 9.45 | 9.26 | 9.34 | 9.34 | 992,500 |
10 May 2024 | 9.51 | 9.51 | 9.27 | 9.30 | 9.30 | 820,600 |
09 May 2024 | 9.35 | 9.51 | 9.30 | 9.47 | 9.47 | 713,100 |
08 May 2024 | 9.22 | 9.40 | 9.17 | 9.38 | 9.38 | 760,300 |
07 May 2024 | 9.36 | 9.43 | 9.25 | 9.35 | 9.35 | 834,800 |
06 May 2024 | 9.53 | 9.56 | 9.32 | 9.35 | 9.35 | 746,100 |
03 May 2024 | 9.78 | 9.82 | 9.41 | 9.49 | 9.49 | 960,600 |
02 May 2024 | 9.47 | 9.81 | 9.44 | 9.76 | 9.76 | 781,800 |
01 May 2024 | 9.52 | 9.67 | 9.36 | 9.39 | 9.39 | 892,800 |
30 Apr 2024 | 9.73 | 9.73 | 9.41 | 9.56 | 9.56 | 892,700 |
29 Apr 2024 | 9.80 | 9.93 | 9.58 | 9.75 | 9.75 | 1,734,700 |
26 Apr 2024 | 9.86 | 9.94 | 9.78 | 9.83 | 9.83 | 1,157,700 |
25 Apr 2024 | 9.33 | 9.99 | 8.78 | 9.88 | 9.88 | 3,989,400 |
24 Apr 2024 | 9.76 | 9.90 | 9.75 | 9.85 | 9.85 | 700,800 |
23 Apr 2024 | 9.62 | 9.76 | 9.53 | 9.73 | 9.73 | 542,100 |
22 Apr 2024 | 9.41 | 9.60 | 9.34 | 9.57 | 9.57 | 618,500 |
19 Apr 2024 | 9.25 | 9.38 | 9.25 | 9.35 | 9.35 | 803,000 |
18 Apr 2024 | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | 622,700 |
17 Apr 2024 | 9.25 | 9.34 | 9.14 | 9.14 | 9.14 | 562,200 |
16 Apr 2024 | 9.27 | 9.37 | 9.18 | 9.23 | 9.23 | 604,400 |
15 Apr 2024 | 9.53 | 9.69 | 9.27 | 9.33 | 9.33 | 735,200 |
12 Apr 2024 | 9.81 | 9.87 | 9.45 | 9.50 | 9.50 | 880,500 |
11 Apr 2024 | 9.89 | 9.94 | 9.78 | 9.85 | 9.85 | 630,500 |
10 Apr 2024 | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | 1,579,400 |
09 Apr 2024 | 9.91 | 10.05 | 9.74 | 10.00 | 10.00 | 1,869,200 |
08 Apr 2024 | 9.90 | 10.01 | 9.81 | 9.84 | 9.84 | 753,100 |
05 Apr 2024 | 9.63 | 9.89 | 9.53 | 9.80 | 9.80 | 546,800 |
04 Apr 2024 | 9.91 | 10.00 | 9.63 | 9.67 | 9.67 | 707,000 |
03 Apr 2024 | 9.82 | 9.98 | 9.82 | 9.87 | 9.87 | 631,800 |
02 Apr 2024 | 9.87 | 9.94 | 9.77 | 9.92 | 9.92 | 794,400 |
01 Apr 2024 | 9.91 | 10.06 | 9.77 | 9.97 | 9.97 | 1,201,300 |
28 Mar 2024 | 10.05 | 10.08 | 9.92 | 9.94 | 9.94 | 1,770,400 |
27 Mar 2024 | 9.74 | 10.09 | 9.74 | 10.03 | 10.03 | 1,263,300 |
26 Mar 2024 | 9.81 | 9.93 | 9.73 | 9.75 | 9.75 | 838,800 |
25 Mar 2024 | 9.95 | 10.16 | 9.68 | 9.72 | 9.72 | 1,474,600 |
22 Mar 2024 | 9.94 | 9.96 | 9.80 | 9.91 | 9.91 | 1,509,200 |
21 Mar 2024 | 9.84 | 9.92 | 9.76 | 9.88 | 9.88 | 1,234,100 |
20 Mar 2024 | 9.48 | 9.79 | 9.47 | 9.77 | 9.77 | 717,600 |
19 Mar 2024 | 9.43 | 9.66 | 9.43 | 9.52 | 9.52 | 643,700 |
18 Mar 2024 | 9.59 | 9.63 | 9.43 | 9.43 | 9.43 | 719,100 |
15 Mar 2024 | 9.65 | 9.88 | 9.47 | 9.49 | 9.49 | 1,070,800 |
14 Mar 2024 | 9.76 | 9.91 | 9.60 | 9.67 | 9.67 | 1,642,400 |
13 Mar 2024 | 9.52 | 9.81 | 9.52 | 9.74 | 9.74 | 1,016,100 |
12 Mar 2024 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 654,100 |
11 Mar 2024 | 9.50 | 9.59 | 9.49 | 9.49 | 9.49 | 395,000 |
08 Mar 2024 | 9.58 | 9.75 | 9.50 | 9.58 | 9.58 | 440,600 |
07 Mar 2024 | 9.45 | 9.74 | 9.45 | 9.54 | 9.54 | 711,200 |
06 Mar 2024 | 9.69 | 9.77 | 9.52 | 9.64 | 9.64 | 754,100 |
05 Mar 2024 | 9.79 | 9.91 | 9.63 | 9.65 | 9.65 | 1,208,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |