Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 14.19 | 14.52 | 14.00 | 14.05 | 14.05 | 174,600 |
25 July 2024 | 13.36 | 14.07 | 13.35 | 13.83 | 13.83 | 177,100 |
24 July 2024 | 14.00 | 14.15 | 13.33 | 13.36 | 13.36 | 156,000 |
23 July 2024 | 14.17 | 14.37 | 14.00 | 14.15 | 14.15 | 158,400 |
22 July 2024 | 13.92 | 14.19 | 13.47 | 14.15 | 14.15 | 360,800 |
19 July 2024 | 14.30 | 14.40 | 13.79 | 13.81 | 13.81 | 115,500 |
18 July 2024 | 14.28 | 14.59 | 14.08 | 14.10 | 14.10 | 164,400 |
17 July 2024 | 15.12 | 15.34 | 14.23 | 14.39 | 14.39 | 283,100 |
16 July 2024 | 14.66 | 15.36 | 14.66 | 15.32 | 15.32 | 290,000 |
15 July 2024 | 14.27 | 14.80 | 14.12 | 14.56 | 14.56 | 212,900 |
12 July 2024 | 14.30 | 14.44 | 14.15 | 14.21 | 14.21 | 145,300 |
11 July 2024 | 13.82 | 14.27 | 13.62 | 14.15 | 14.15 | 152,000 |
10 July 2024 | 13.70 | 13.80 | 13.47 | 13.60 | 13.60 | 128,600 |
09 July 2024 | 13.81 | 13.81 | 13.50 | 13.60 | 13.60 | 96,700 |
08 July 2024 | 14.06 | 14.15 | 13.61 | 13.78 | 13.78 | 132,900 |
05 July 2024 | 14.43 | 14.45 | 13.90 | 14.14 | 14.14 | 109,200 |
03 July 2024 | 14.20 | 14.62 | 14.03 | 14.56 | 14.56 | 169,000 |
02 July 2024 | 13.43 | 14.21 | 13.43 | 14.11 | 14.11 | 211,100 |
01 July 2024 | 13.58 | 13.63 | 13.35 | 13.38 | 13.38 | 140,200 |
28 June 2024 | 13.55 | 13.63 | 13.34 | 13.49 | 13.49 | 279,900 |
27 June 2024 | 13.53 | 13.54 | 13.27 | 13.40 | 13.40 | 86,500 |
26 June 2024 | 13.05 | 13.41 | 12.99 | 13.40 | 13.40 | 127,900 |
25 June 2024 | 13.18 | 13.20 | 13.00 | 13.14 | 13.14 | 74,100 |
24 June 2024 | 12.85 | 13.40 | 12.85 | 13.15 | 13.15 | 121,100 |
21 June 2024 | 12.98 | 12.98 | 12.68 | 12.86 | 12.86 | 136,700 |
20 June 2024 | 12.95 | 13.04 | 12.80 | 12.87 | 12.87 | 51,700 |
18 June 2024 | 12.74 | 13.24 | 12.74 | 12.94 | 12.94 | 79,600 |
17 June 2024 | 12.48 | 12.77 | 12.26 | 12.74 | 12.74 | 102,800 |
14 June 2024 | 12.70 | 12.87 | 12.24 | 12.39 | 12.39 | 143,300 |
13 June 2024 | 13.04 | 13.09 | 12.60 | 12.87 | 12.87 | 212,200 |
12 June 2024 | 12.96 | 13.17 | 12.89 | 13.03 | 13.03 | 173,900 |
11 June 2024 | 13.00 | 13.05 | 12.67 | 12.68 | 12.68 | 189,100 |
10 June 2024 | 12.17 | 13.55 | 12.15 | 13.10 | 13.10 | 289,700 |
07 June 2024 | 12.03 | 12.56 | 11.82 | 11.83 | 11.83 | 120,700 |
06 June 2024 | 12.34 | 12.34 | 12.04 | 12.10 | 12.10 | 85,800 |
05 June 2024 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | 187,200 |
04 June 2024 | 12.13 | 12.32 | 11.90 | 11.98 | 11.98 | 128,700 |
03 June 2024 | 13.32 | 13.32 | 12.35 | 12.38 | 12.38 | 162,200 |
31 May 2024 | 13.18 | 13.42 | 13.00 | 13.16 | 13.16 | 114,400 |
30 May 2024 | 13.54 | 13.69 | 13.19 | 13.23 | 13.23 | 79,600 |
29 May 2024 | 13.74 | 14.02 | 13.53 | 13.54 | 13.54 | 122,400 |
28 May 2024 | 13.50 | 13.91 | 13.50 | 13.87 | 13.87 | 69,000 |
24 May 2024 | 13.73 | 13.88 | 13.42 | 13.44 | 13.44 | 87,900 |
23 May 2024 | 13.57 | 13.75 | 13.50 | 13.58 | 13.58 | 116,800 |
22 May 2024 | 13.87 | 13.97 | 13.38 | 13.51 | 13.51 | 146,100 |
21 May 2024 | 13.88 | 14.23 | 13.73 | 13.94 | 13.94 | 150,000 |
20 May 2024 | 13.27 | 13.95 | 13.26 | 13.89 | 13.89 | 138,700 |
17 May 2024 | 13.48 | 13.60 | 13.25 | 13.27 | 13.27 | 86,400 |
16 May 2024 | 13.25 | 13.46 | 13.20 | 13.38 | 13.38 | 108,300 |
15 May 2024 | 13.22 | 13.37 | 12.97 | 13.27 | 13.27 | 126,200 |
14 May 2024 | 13.03 | 13.22 | 12.87 | 13.14 | 13.14 | 126,600 |
13 May 2024 | 13.43 | 13.43 | 12.65 | 12.89 | 12.89 | 275,100 |
10 May 2024 | 13.42 | 13.48 | 13.07 | 13.29 | 13.29 | 172,300 |
09 May 2024 | 12.69 | 13.37 | 12.69 | 13.36 | 13.36 | 230,400 |
08 May 2024 | 12.19 | 12.71 | 12.07 | 12.66 | 12.66 | 156,900 |
07 May 2024 | 11.82 | 12.50 | 11.76 | 12.27 | 12.27 | 254,100 |
06 May 2024 | 12.62 | 12.77 | 11.67 | 11.71 | 11.71 | 335,500 |
03 May 2024 | 12.68 | 13.07 | 12.40 | 12.49 | 12.49 | 398,100 |
02 May 2024 | 11.62 | 12.74 | 11.44 | 12.53 | 12.53 | 487,500 |
01 May 2024 | 12.32 | 12.59 | 12.10 | 12.19 | 12.19 | 179,200 |
30 Apr 2024 | 12.69 | 12.85 | 12.20 | 12.22 | 12.22 | 281,900 |
29 Apr 2024 | 12.72 | 13.11 | 12.56 | 12.72 | 12.72 | 168,800 |
26 Apr 2024 | 12.55 | 12.84 | 12.37 | 12.66 | 12.66 | 274,400 |
25 Apr 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 12.49 | 168,200 |
24 Apr 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 12.49 | 139,300 |
23 Apr 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 12.76 | 397,000 |
22 Apr 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 12.38 | 112,500 |
19 Apr 2024 | 11.94 | 12.61 | 11.88 | 12.45 | 12.45 | 524,100 |
18 Apr 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 12.00 | 195,700 |
17 Apr 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 12.17 | 232,400 |
16 Apr 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 12.70 | 183,300 |
15 Apr 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 12.81 | 140,300 |
12 Apr 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 13.22 | 121,700 |
11 Apr 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 13.33 | 104,600 |
10 Apr 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 13.56 | 152,100 |
09 Apr 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 13.75 | 146,100 |
08 Apr 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 14.22 | 175,600 |
05 Apr 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 14.47 | 159,100 |
04 Apr 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 14.53 | 266,400 |
03 Apr 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 14.41 | 325,300 |
02 Apr 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 13.80 | 181,100 |
01 Apr 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 13.89 | 187,600 |
28 Mar 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 13.94 | 816,400 |
27 Mar 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 13.95 | 183,200 |
26 Mar 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 13.78 | 212,000 |
25 Mar 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 14.02 | 204,300 |
22 Mar 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 13.98 | 268,500 |
21 Mar 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 13.79 | 154,800 |
20 Mar 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 13.81 | 136,700 |
19 Mar 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 13.91 | 252,600 |
18 Mar 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 13.53 | 223,000 |
15 Mar 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 13.64 | 482,000 |
14 Mar 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 12.86 | 195,000 |
13 Mar 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 12.83 | 212,400 |
12 Mar 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 12.54 | 119,200 |
11 Mar 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 12.19 | 214,400 |
08 Mar 2024 | 12.26 | 12.61 | 12.23 | 12.31 | 12.31 | 77,300 |
07 Mar 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 12.11 | 142,800 |
06 Mar 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 12.00 | 158,200 |
05 Mar 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 12.01 | 92,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |