Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 7.07 | 7.17 | 7.06 | 7.08 | 7.08 | 6,788 |
25 June 2024 | 7.50 | 7.58 | 7.00 | 7.05 | 7.05 | 251,800 |
24 June 2024 | 7.80 | 7.91 | 7.35 | 7.50 | 7.50 | 192,100 |
21 June 2024 | 7.95 | 8.01 | 7.61 | 7.84 | 7.84 | 168,400 |
20 June 2024 | 8.04 | 8.25 | 7.87 | 7.96 | 7.96 | 193,200 |
18 June 2024 | 8.20 | 8.69 | 8.11 | 8.12 | 8.12 | 325,500 |
17 June 2024 | 8.01 | 8.09 | 7.84 | 8.00 | 8.00 | 103,500 |
14 June 2024 | 8.06 | 8.19 | 7.91 | 8.05 | 8.05 | 71,700 |
13 June 2024 | 8.39 | 8.52 | 8.07 | 8.13 | 8.13 | 79,300 |
12 June 2024 | 8.25 | 8.55 | 8.14 | 8.30 | 8.30 | 161,100 |
11 June 2024 | 8.14 | 8.25 | 7.91 | 8.06 | 8.06 | 133,000 |
10 June 2024 | 7.79 | 8.27 | 7.79 | 8.17 | 8.17 | 144,400 |
07 June 2024 | 8.08 | 8.11 | 7.69 | 7.82 | 7.82 | 132,000 |
06 June 2024 | 7.88 | 8.09 | 7.88 | 8.05 | 8.05 | 95,900 |
05 June 2024 | 7.72 | 8.01 | 7.71 | 7.94 | 7.94 | 116,600 |
04 June 2024 | 7.77 | 7.79 | 7.50 | 7.66 | 7.66 | 152,400 |
03 June 2024 | 8.22 | 8.22 | 7.70 | 7.76 | 7.76 | 182,100 |
31 May 2024 | 8.12 | 8.17 | 7.65 | 8.17 | 8.17 | 149,700 |
30 May 2024 | 7.92 | 8.16 | 7.85 | 8.05 | 8.05 | 113,900 |
29 May 2024 | 8.14 | 8.21 | 7.83 | 7.97 | 7.97 | 193,300 |
28 May 2024 | 8.26 | 8.37 | 8.06 | 8.29 | 8.29 | 187,300 |
24 May 2024 | 7.97 | 8.15 | 7.72 | 8.13 | 8.13 | 145,200 |
23 May 2024 | 8.07 | 8.49 | 7.53 | 7.69 | 7.69 | 102,800 |
22 May 2024 | 8.11 | 8.27 | 7.88 | 7.95 | 7.95 | 111,200 |
21 May 2024 | 8.50 | 8.73 | 8.01 | 8.16 | 8.16 | 217,100 |
20 May 2024 | 8.22 | 8.68 | 8.21 | 8.62 | 8.62 | 193,400 |
17 May 2024 | 8.13 | 8.25 | 7.83 | 8.14 | 8.14 | 152,900 |
16 May 2024 | 8.14 | 8.22 | 7.87 | 8.14 | 8.14 | 160,400 |
15 May 2024 | 8.29 | 8.56 | 7.97 | 8.21 | 8.21 | 388,000 |
14 May 2024 | 8.08 | 8.43 | 8.08 | 8.37 | 8.37 | 113,700 |
13 May 2024 | 7.72 | 8.24 | 7.35 | 8.05 | 8.05 | 154,000 |
10 May 2024 | 8.47 | 8.59 | 8.05 | 8.27 | 8.27 | 104,000 |
09 May 2024 | 8.71 | 8.72 | 8.36 | 8.42 | 8.42 | 143,600 |
08 May 2024 | 8.69 | 8.89 | 8.50 | 8.71 | 8.71 | 184,800 |
07 May 2024 | 9.50 | 9.50 | 8.59 | 8.82 | 8.82 | 331,500 |
06 May 2024 | 8.25 | 9.54 | 8.13 | 9.46 | 9.46 | 900,400 |
03 May 2024 | 6.45 | 8.24 | 6.43 | 8.21 | 8.21 | 1,105,100 |
02 May 2024 | 6.33 | 6.50 | 5.76 | 5.93 | 5.93 | 197,300 |
01 May 2024 | 6.64 | 6.66 | 6.24 | 6.25 | 6.25 | 116,800 |
30 Apr 2024 | 6.59 | 6.88 | 6.57 | 6.63 | 6.63 | 85,100 |
29 Apr 2024 | 6.75 | 6.89 | 6.57 | 6.63 | 6.63 | 68,700 |
26 Apr 2024 | 6.76 | 6.96 | 6.68 | 6.70 | 6.70 | 82,300 |
25 Apr 2024 | 6.50 | 6.86 | 6.40 | 6.76 | 6.76 | 56,800 |
24 Apr 2024 | 6.60 | 6.76 | 6.50 | 6.65 | 6.65 | 55,000 |
23 Apr 2024 | 6.51 | 6.82 | 6.50 | 6.52 | 6.52 | 60,000 |
22 Apr 2024 | 6.47 | 6.54 | 6.21 | 6.50 | 6.50 | 110,700 |
19 Apr 2024 | 6.63 | 6.68 | 6.39 | 6.39 | 6.39 | 68,000 |
18 Apr 2024 | 6.74 | 6.86 | 6.53 | 6.71 | 6.71 | 67,800 |
17 Apr 2024 | 7.05 | 7.11 | 6.75 | 6.75 | 6.75 | 114,000 |
16 Apr 2024 | 7.23 | 7.31 | 7.00 | 7.01 | 7.01 | 101,600 |
15 Apr 2024 | 7.26 | 7.28 | 7.11 | 7.25 | 7.25 | 127,800 |
12 Apr 2024 | 7.18 | 7.26 | 7.05 | 7.18 | 7.18 | 53,000 |
11 Apr 2024 | 7.39 | 7.42 | 7.08 | 7.17 | 7.17 | 82,700 |
10 Apr 2024 | 7.47 | 7.50 | 7.25 | 7.44 | 7.44 | 83,300 |
09 Apr 2024 | 7.22 | 7.72 | 7.21 | 7.70 | 7.70 | 101,900 |
08 Apr 2024 | 7.17 | 7.26 | 7.02 | 7.22 | 7.22 | 76,500 |
05 Apr 2024 | 7.28 | 7.46 | 7.02 | 7.15 | 7.15 | 132,900 |
04 Apr 2024 | 7.61 | 7.70 | 6.99 | 7.06 | 7.06 | 124,900 |
03 Apr 2024 | 7.05 | 7.61 | 6.96 | 7.51 | 7.51 | 181,300 |
02 Apr 2024 | 7.13 | 7.19 | 6.91 | 7.10 | 7.10 | 81,500 |
01 Apr 2024 | 7.29 | 7.40 | 7.12 | 7.26 | 7.26 | 95,300 |
28 Mar 2024 | 7.50 | 7.70 | 7.28 | 7.32 | 7.32 | 71,600 |
27 Mar 2024 | 7.53 | 7.60 | 7.35 | 7.50 | 7.50 | 74,700 |
26 Mar 2024 | 7.11 | 7.82 | 7.00 | 7.45 | 7.45 | 270,700 |
25 Mar 2024 | 7.02 | 7.24 | 6.81 | 6.97 | 6.97 | 78,800 |
22 Mar 2024 | 7.32 | 7.35 | 6.94 | 7.06 | 7.06 | 68,700 |
21 Mar 2024 | 7.00 | 7.38 | 6.83 | 7.29 | 7.29 | 229,600 |
20 Mar 2024 | 6.60 | 6.96 | 6.54 | 6.91 | 6.91 | 91,400 |
19 Mar 2024 | 6.26 | 6.76 | 6.20 | 6.58 | 6.58 | 140,800 |
18 Mar 2024 | 6.57 | 6.64 | 6.30 | 6.32 | 6.32 | 100,600 |
15 Mar 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 228,800 |
14 Mar 2024 | 6.59 | 6.61 | 6.41 | 6.43 | 6.43 | 137,200 |
13 Mar 2024 | 6.82 | 6.87 | 6.62 | 6.62 | 6.62 | 67,300 |
12 Mar 2024 | 6.96 | 7.05 | 6.77 | 6.83 | 6.83 | 151,400 |
11 Mar 2024 | 7.08 | 7.09 | 6.90 | 6.94 | 6.94 | 100,400 |
08 Mar 2024 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | 157,400 |
07 Mar 2024 | 7.04 | 7.23 | 6.96 | 7.19 | 7.19 | 78,300 |
06 Mar 2024 | 7.13 | 7.21 | 6.95 | 6.96 | 6.96 | 89,400 |
05 Mar 2024 | 7.17 | 7.25 | 6.95 | 7.03 | 7.03 | 148,300 |
04 Mar 2024 | 7.50 | 7.50 | 6.95 | 7.26 | 7.26 | 303,300 |
01 Mar 2024 | 7.03 | 7.41 | 6.83 | 7.38 | 7.38 | 273,500 |
29 Feb 2024 | 6.62 | 7.04 | 6.62 | 7.03 | 7.03 | 169,100 |
28 Feb 2024 | 6.57 | 6.74 | 6.46 | 6.48 | 6.48 | 98,200 |
27 Feb 2024 | 6.63 | 6.63 | 6.31 | 6.58 | 6.58 | 254,000 |
26 Feb 2024 | 6.65 | 6.83 | 6.53 | 6.60 | 6.60 | 261,700 |
23 Feb 2024 | 7.03 | 7.03 | 6.30 | 6.59 | 6.59 | 349,400 |
22 Feb 2024 | 6.93 | 7.33 | 6.89 | 7.03 | 7.03 | 315,800 |
21 Feb 2024 | 7.00 | 7.34 | 6.57 | 6.86 | 6.86 | 385,300 |
20 Feb 2024 | 7.48 | 7.59 | 6.84 | 6.89 | 6.89 | 501,000 |
16 Feb 2024 | 7.80 | 7.80 | 7.31 | 7.42 | 7.42 | 189,600 |
15 Feb 2024 | 7.68 | 7.86 | 7.46 | 7.80 | 7.80 | 292,400 |
14 Feb 2024 | 7.20 | 7.66 | 7.02 | 7.58 | 7.58 | 260,600 |
13 Feb 2024 | 6.57 | 7.07 | 6.47 | 6.97 | 6.97 | 251,900 |
12 Feb 2024 | 6.90 | 7.17 | 6.86 | 6.88 | 6.88 | 159,800 |
09 Feb 2024 | 6.89 | 7.00 | 6.79 | 6.97 | 6.97 | 154,100 |
08 Feb 2024 | 6.51 | 6.88 | 6.46 | 6.82 | 6.82 | 165,500 |
07 Feb 2024 | 6.45 | 6.67 | 6.27 | 6.51 | 6.51 | 110,100 |
06 Feb 2024 | 6.24 | 6.52 | 6.19 | 6.40 | 6.40 | 85,000 |
05 Feb 2024 | 6.16 | 6.41 | 6.07 | 6.23 | 6.23 | 86,100 |
02 Feb 2024 | 6.13 | 6.25 | 6.05 | 6.25 | 6.25 | 72,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |