Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 13.02 | 13.02 | 12.52 | 12.68 | 12.68 | 136,600 |
25 July 2024 | 12.95 | 13.14 | 12.81 | 12.91 | 12.91 | 185,200 |
24 July 2024 | 12.86 | 13.15 | 12.81 | 12.88 | 12.88 | 173,700 |
23 July 2024 | 12.60 | 12.95 | 12.56 | 12.94 | 12.94 | 156,600 |
22 July 2024 | 12.48 | 12.72 | 12.28 | 12.68 | 12.68 | 128,300 |
19 July 2024 | 12.35 | 12.45 | 12.18 | 12.38 | 12.38 | 114,800 |
18 July 2024 | 12.60 | 12.78 | 12.23 | 12.31 | 12.31 | 142,200 |
17 July 2024 | 12.69 | 12.91 | 12.48 | 12.70 | 12.70 | 188,200 |
16 July 2024 | 12.52 | 12.92 | 12.52 | 12.75 | 12.75 | 282,800 |
15 July 2024 | 12.06 | 12.45 | 12.02 | 12.44 | 12.44 | 293,700 |
12 July 2024 | 11.95 | 12.32 | 11.95 | 12.02 | 12.02 | 209,900 |
11 July 2024 | 11.64 | 12.01 | 11.64 | 11.80 | 11.80 | 431,200 |
10 July 2024 | 11.63 | 11.63 | 11.19 | 11.50 | 11.50 | 577,200 |
09 July 2024 | 11.48 | 11.68 | 11.34 | 11.56 | 11.56 | 414,300 |
08 July 2024 | 11.40 | 11.67 | 11.39 | 11.54 | 11.54 | 409,800 |
05 July 2024 | 11.37 | 11.42 | 11.12 | 11.29 | 11.29 | 435,600 |
03 July 2024 | 11.38 | 11.51 | 11.20 | 11.43 | 11.43 | 311,000 |
02 July 2024 | 11.40 | 11.54 | 11.29 | 11.32 | 11.32 | 283,200 |
01 July 2024 | 12.03 | 12.18 | 11.38 | 11.41 | 11.41 | 379,700 |
28 June 2024 | 11.65 | 11.98 | 11.45 | 11.94 | 11.94 | 1,200,100 |
27 June 2024 | 11.26 | 11.57 | 11.18 | 11.57 | 11.57 | 185,400 |
26 June 2024 | 11.26 | 11.44 | 11.20 | 11.26 | 11.26 | 229,100 |
25 June 2024 | 11.29 | 11.48 | 11.21 | 11.32 | 11.32 | 225,800 |
24 June 2024 | 11.37 | 11.42 | 11.17 | 11.30 | 11.30 | 285,300 |
21 June 2024 | 11.23 | 11.58 | 11.14 | 11.37 | 11.37 | 397,700 |
20 June 2024 | 11.40 | 11.49 | 11.13 | 11.13 | 11.13 | 231,700 |
18 June 2024 | 11.72 | 11.80 | 11.35 | 11.49 | 11.49 | 162,800 |
17 June 2024 | 11.67 | 11.87 | 11.49 | 11.74 | 11.74 | 219,000 |
14 June 2024 | 11.81 | 11.85 | 11.60 | 11.78 | 11.78 | 338,800 |
13 June 2024 | 11.99 | 12.12 | 11.62 | 11.91 | 11.91 | 382,500 |
12 June 2024 | 12.31 | 12.50 | 11.81 | 11.99 | 11.99 | 491,100 |
11 June 2024 | 11.92 | 12.26 | 11.75 | 12.13 | 12.13 | 316,800 |
10 June 2024 | 11.89 | 12.09 | 11.82 | 12.03 | 12.03 | 499,700 |
07 June 2024 | 12.04 | 12.23 | 11.93 | 12.03 | 12.03 | 184,800 |
06 June 2024 | 12.05 | 12.30 | 11.99 | 12.18 | 12.18 | 301,300 |
05 June 2024 | 12.28 | 12.34 | 12.05 | 12.11 | 12.11 | 237,500 |
04 June 2024 | 12.85 | 12.85 | 12.14 | 12.24 | 12.24 | 212,400 |
03 June 2024 | 12.78 | 13.01 | 12.63 | 12.82 | 12.82 | 994,900 |
31 May 2024 | 12.96 | 13.19 | 12.71 | 12.73 | 12.73 | 286,500 |
30 May 2024 | 12.88 | 13.07 | 12.83 | 12.92 | 12.92 | 276,300 |
29 May 2024 | 12.52 | 12.89 | 12.43 | 12.83 | 12.83 | 221,800 |
28 May 2024 | 13.07 | 13.07 | 12.62 | 12.68 | 12.68 | 194,000 |
24 May 2024 | 12.87 | 12.96 | 12.62 | 12.86 | 12.86 | 248,700 |
23 May 2024 | 12.93 | 13.06 | 12.54 | 12.78 | 12.78 | 267,600 |
22 May 2024 | 12.80 | 13.12 | 12.59 | 12.92 | 12.92 | 362,300 |
21 May 2024 | 13.53 | 13.60 | 12.74 | 12.84 | 12.84 | 295,000 |
20 May 2024 | 13.67 | 13.91 | 13.65 | 13.65 | 13.65 | 136,900 |
17 May 2024 | 13.76 | 14.02 | 13.52 | 13.73 | 13.73 | 239,900 |
16 May 2024 | 13.74 | 13.82 | 13.45 | 13.66 | 13.66 | 341,200 |
15 May 2024 | 13.84 | 13.90 | 13.43 | 13.69 | 13.69 | 726,700 |
14 May 2024 | 13.95 | 14.24 | 13.60 | 13.63 | 13.63 | 191,500 |
13 May 2024 | 13.94 | 14.17 | 13.76 | 13.83 | 13.83 | 191,200 |
10 May 2024 | 14.01 | 14.15 | 13.61 | 13.90 | 13.90 | 197,700 |
09 May 2024 | 13.80 | 14.09 | 13.71 | 14.05 | 14.05 | 222,400 |
08 May 2024 | 14.06 | 14.30 | 13.56 | 13.85 | 13.85 | 370,000 |
07 May 2024 | 13.82 | 14.60 | 13.00 | 14.44 | 14.44 | 471,700 |
06 May 2024 | 14.21 | 14.46 | 14.19 | 14.19 | 14.19 | 141,200 |
03 May 2024 | 14.54 | 14.74 | 14.21 | 14.27 | 14.27 | 128,800 |
02 May 2024 | 14.36 | 14.46 | 14.21 | 14.44 | 14.44 | 87,100 |
01 May 2024 | 13.83 | 14.60 | 13.77 | 14.34 | 14.34 | 167,400 |
30 Apr 2024 | 13.99 | 14.09 | 13.77 | 13.77 | 13.77 | 118,800 |
29 Apr 2024 | 14.35 | 14.55 | 13.99 | 14.13 | 14.13 | 149,000 |
26 Apr 2024 | 14.28 | 14.38 | 13.91 | 14.30 | 14.30 | 245,400 |
25 Apr 2024 | 14.90 | 14.90 | 13.90 | 14.27 | 14.27 | 273,200 |
24 Apr 2024 | 14.55 | 15.59 | 14.55 | 15.04 | 15.04 | 410,900 |
23 Apr 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 14.57 | 104,600 |
22 Apr 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 14.65 | 109,600 |
19 Apr 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 14.40 | 160,700 |
18 Apr 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 14.14 | 125,100 |
17 Apr 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 14.16 | 123,300 |
16 Apr 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 14.38 | 185,300 |
15 Apr 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 14.10 | 207,500 |
12 Apr 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 14.78 | 167,100 |
11 Apr 2024 | 15.19 | 15.30 | 14.95 | 15.05 | 15.05 | 182,900 |
10 Apr 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 15.04 | 186,400 |
09 Apr 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 15.58 | 114,500 |
08 Apr 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 15.58 | 137,500 |
05 Apr 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 15.80 | 288,300 |
04 Apr 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 15.25 | 155,500 |
03 Apr 2024 | 15.19 | 15.81 | 15.19 | 15.39 | 15.39 | 291,600 |
02 Apr 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 15.16 | 161,300 |
01 Apr 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 15.67 | 181,500 |
28 Mar 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 16.25 | 239,600 |
27 Mar 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 15.86 | 115,300 |
26 Mar 2024 | 16.01 | 16.08 | 15.23 | 15.46 | 15.46 | 218,500 |
25 Mar 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 16.00 | 281,500 |
22 Mar 2024 | 16.50 | 16.58 | 15.81 | 16.44 | 16.44 | 238,600 |
21 Mar 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 16.52 | 168,200 |
20 Mar 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 16.44 | 139,800 |
19 Mar 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 16.12 | 316,400 |
18 Mar 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 15.84 | 273,200 |
15 Mar 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 16.75 | 599,000 |
14 Mar 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 16.31 | 413,700 |
13 Mar 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 16.10 | 301,700 |
12 Mar 2024 | 15.72 | 15.94 | 15.61 | 15.93 | 15.93 | 453,700 |
11 Mar 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 15.83 | 279,600 |
08 Mar 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 15.74 | 255,300 |
07 Mar 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 15.70 | 257,500 |
06 Mar 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 15.30 | 338,500 |
05 Mar 2024 | 15.30 | 15.39 | 14.93 | 15.07 | 15.07 | 361,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |