Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 8.35 | 8.50 | 8.19 | 8.33 | 8.33 | 10,600 |
03 July 2024 | 8.31 | 8.49 | 8.17 | 8.40 | 8.40 | 12,600 |
02 July 2024 | 8.30 | 8.50 | 8.10 | 8.33 | 8.33 | 43,300 |
01 July 2024 | 8.92 | 8.98 | 8.43 | 8.43 | 8.43 | 40,700 |
28 June 2024 | 9.01 | 9.29 | 8.68 | 9.00 | 9.00 | 90,500 |
27 June 2024 | 8.62 | 8.82 | 8.36 | 8.82 | 8.82 | 95,400 |
26 June 2024 | 8.22 | 8.60 | 8.22 | 8.60 | 8.60 | 49,400 |
25 June 2024 | 8.37 | 8.41 | 8.15 | 8.31 | 8.31 | 27,400 |
24 June 2024 | 8.02 | 8.50 | 8.00 | 8.45 | 8.45 | 32,100 |
21 June 2024 | 8.44 | 8.51 | 8.26 | 8.51 | 8.51 | 37,300 |
20 June 2024 | 8.18 | 8.54 | 8.11 | 8.53 | 8.53 | 19,200 |
18 June 2024 | 8.28 | 8.39 | 8.09 | 8.25 | 8.25 | 30,900 |
17 June 2024 | 8.00 | 8.43 | 7.99 | 8.33 | 8.33 | 38,200 |
14 June 2024 | 8.22 | 8.32 | 8.06 | 8.06 | 8.06 | 13,700 |
13 June 2024 | 8.30 | 8.41 | 8.16 | 8.35 | 8.35 | 7,400 |
12 June 2024 | 8.38 | 8.66 | 8.19 | 8.60 | 8.60 | 26,200 |
11 June 2024 | 8.33 | 8.40 | 8.05 | 8.40 | 8.40 | 13,100 |
10 June 2024 | 8.43 | 8.52 | 8.24 | 8.41 | 8.41 | 20,100 |
07 June 2024 | 8.24 | 8.58 | 8.12 | 8.58 | 8.58 | 26,300 |
06 June 2024 | 8.23 | 8.23 | 8.08 | 8.08 | 8.08 | 10,200 |
05 June 2024 | 8.02 | 8.23 | 8.00 | 8.21 | 8.21 | 12,800 |
04 June 2024 | 8.06 | 8.10 | 8.01 | 8.07 | 8.07 | 8,900 |
03 June 2024 | 8.13 | 8.17 | 7.91 | 8.16 | 8.16 | 27,600 |
31 May 2024 | 7.89 | 8.30 | 7.89 | 8.16 | 8.16 | 21,800 |
30 May 2024 | 7.99 | 8.05 | 7.93 | 7.95 | 7.95 | 13,200 |
29 May 2024 | 7.95 | 8.01 | 7.90 | 7.90 | 7.90 | 11,500 |
28 May 2024 | 7.92 | 8.06 | 7.91 | 8.05 | 8.05 | 23,900 |
24 May 2024 | 8.18 | 8.18 | 7.93 | 8.09 | 8.09 | 7,600 |
23 May 2024 | 8.12 | 8.17 | 7.98 | 8.10 | 8.10 | 22,700 |
22 May 2024 | 8.04 | 8.20 | 7.99 | 8.20 | 8.20 | 40,300 |
21 May 2024 | 7.92 | 8.10 | 7.91 | 8.07 | 8.07 | 20,000 |
20 May 2024 | 8.07 | 8.07 | 7.90 | 7.92 | 7.92 | 15,500 |
17 May 2024 | 8.04 | 8.09 | 7.79 | 8.02 | 8.02 | 31,200 |
16 May 2024 | 8.04 | 8.15 | 7.87 | 8.00 | 8.00 | 31,700 |
15 May 2024 | 8.25 | 8.27 | 8.06 | 8.15 | 8.15 | 11,700 |
14 May 2024 | 8.23 | 8.30 | 8.02 | 8.12 | 8.12 | 30,900 |
13 May 2024 | 8.26 | 8.30 | 8.06 | 8.06 | 8.06 | 26,200 |
10 May 2024 | 8.34 | 8.34 | 8.14 | 8.28 | 8.28 | 27,700 |
09 May 2024 | 8.34 | 8.34 | 8.08 | 8.34 | 8.34 | 16,100 |
08 May 2024 | 8.08 | 8.35 | 7.94 | 8.31 | 8.31 | 25,400 |
07 May 2024 | 7.97 | 8.34 | 7.97 | 8.16 | 8.16 | 36,800 |
06 May 2024 | 8.25 | 8.33 | 8.03 | 8.03 | 8.03 | 21,800 |
03 May 2024 | 7.88 | 8.27 | 7.62 | 8.25 | 8.25 | 36,900 |
02 May 2024 | 8.00 | 8.01 | 7.70 | 7.81 | 7.81 | 37,100 |
01 May 2024 | 7.80 | 8.00 | 7.45 | 7.89 | 7.89 | 44,000 |
30 Apr 2024 | 8.35 | 8.35 | 7.82 | 7.82 | 7.82 | 31,100 |
29 Apr 2024 | 7.84 | 8.39 | 7.81 | 8.38 | 8.38 | 34,100 |
26 Apr 2024 | 8.07 | 8.25 | 7.77 | 7.89 | 7.89 | 73,500 |
25 Apr 2024 | 8.16 | 8.23 | 8.08 | 8.10 | 8.10 | 26,200 |
24 Apr 2024 | 8.36 | 8.39 | 8.21 | 8.30 | 8.30 | 15,800 |
23 Apr 2024 | 8.31 | 8.48 | 8.31 | 8.32 | 8.32 | 27,500 |
22 Apr 2024 | 8.53 | 8.63 | 8.32 | 8.37 | 8.37 | 31,500 |
19 Apr 2024 | 8.54 | 8.78 | 8.39 | 8.65 | 8.65 | 16,800 |
18 Apr 2024 | 8.17 | 8.63 | 8.17 | 8.63 | 8.63 | 24,200 |
17 Apr 2024 | 8.20 | 8.28 | 8.12 | 8.21 | 8.21 | 28,500 |
16 Apr 2024 | 8.11 | 8.34 | 8.11 | 8.23 | 8.23 | 58,300 |
15 Apr 2024 | 8.25 | 8.48 | 8.10 | 8.14 | 8.14 | 10,300 |
12 Apr 2024 | 8.56 | 8.75 | 8.15 | 8.24 | 8.24 | 51,000 |
11 Apr 2024 | 8.67 | 8.70 | 8.56 | 8.65 | 8.65 | 22,000 |
10 Apr 2024 | 8.66 | 8.77 | 8.61 | 8.71 | 8.71 | 15,400 |
09 Apr 2024 | 8.80 | 8.91 | 8.71 | 8.76 | 8.76 | 19,600 |
08 Apr 2024 | 8.72 | 8.99 | 8.67 | 8.85 | 8.85 | 23,100 |
05 Apr 2024 | 8.63 | 8.78 | 8.55 | 8.77 | 8.77 | 15,500 |
04 Apr 2024 | 8.80 | 8.94 | 8.65 | 8.69 | 8.69 | 22,600 |
03 Apr 2024 | 8.54 | 8.99 | 8.54 | 8.76 | 8.76 | 36,100 |
02 Apr 2024 | 8.37 | 8.73 | 8.36 | 8.66 | 8.66 | 28,600 |
01 Apr 2024 | 8.74 | 8.84 | 8.32 | 8.64 | 8.64 | 32,200 |
28 Mar 2024 | 8.59 | 8.86 | 8.52 | 8.80 | 8.80 | 15,700 |
27 Mar 2024 | 8.62 | 8.89 | 8.60 | 8.65 | 8.65 | 20,600 |
26 Mar 2024 | 8.32 | 8.75 | 8.32 | 8.62 | 8.62 | 21,400 |
25 Mar 2024 | 8.72 | 8.74 | 8.36 | 8.36 | 8.36 | 29,500 |
22 Mar 2024 | 9.09 | 9.09 | 8.70 | 8.73 | 8.73 | 14,900 |
21 Mar 2024 | 8.92 | 9.09 | 8.92 | 8.95 | 8.95 | 16,300 |
20 Mar 2024 | 8.52 | 8.89 | 8.52 | 8.89 | 8.89 | 43,100 |
19 Mar 2024 | 8.60 | 8.76 | 8.54 | 8.57 | 8.57 | 28,400 |
18 Mar 2024 | 8.42 | 8.75 | 8.37 | 8.55 | 8.55 | 29,600 |
15 Mar 2024 | 8.57 | 8.93 | 8.48 | 8.49 | 8.49 | 92,800 |
14 Mar 2024 | 8.62 | 8.76 | 8.43 | 8.70 | 8.70 | 24,800 |
13 Mar 2024 | 8.62 | 8.87 | 8.56 | 8.62 | 8.62 | 27,200 |
12 Mar 2024 | 8.60 | 8.85 | 8.45 | 8.64 | 8.64 | 62,200 |
11 Mar 2024 | 8.63 | 8.84 | 8.41 | 8.41 | 8.41 | 25,100 |
08 Mar 2024 | 7.71 | 9.00 | 7.71 | 8.68 | 8.68 | 92,200 |
07 Mar 2024 | 7.97 | 8.57 | 7.97 | 8.40 | 8.40 | 38,200 |
06 Mar 2024 | 7.95 | 8.24 | 7.92 | 7.97 | 7.97 | 21,300 |
05 Mar 2024 | 7.90 | 8.23 | 7.90 | 7.96 | 7.96 | 25,500 |
04 Mar 2024 | 8.17 | 8.21 | 7.90 | 7.90 | 7.90 | 22,300 |
01 Mar 2024 | 7.85 | 8.09 | 7.85 | 7.91 | 7.91 | 23,100 |
29 Feb 2024 | 7.99 | 8.09 | 7.71 | 7.85 | 7.85 | 45,900 |
28 Feb 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | 16,200 |
27 Feb 2024 | 8.20 | 8.34 | 8.05 | 8.08 | 8.08 | 16,200 |
26 Feb 2024 | 8.43 | 8.64 | 8.11 | 8.26 | 8.26 | 25,000 |
23 Feb 2024 | 8.59 | 8.59 | 8.35 | 8.38 | 8.38 | 16,700 |
22 Feb 2024 | 8.19 | 8.58 | 8.12 | 8.57 | 8.57 | 24,300 |
21 Feb 2024 | 8.27 | 8.42 | 8.18 | 8.28 | 8.28 | 26,100 |
20 Feb 2024 | 8.30 | 8.44 | 8.30 | 8.33 | 8.33 | 17,400 |
16 Feb 2024 | 8.50 | 8.55 | 8.31 | 8.43 | 8.43 | 20,100 |
15 Feb 2024 | 8.68 | 8.77 | 8.40 | 8.50 | 8.50 | 18,700 |
14 Feb 2024 | 8.75 | 8.89 | 8.65 | 8.71 | 8.71 | 18,000 |
13 Feb 2024 | 8.71 | 8.85 | 8.61 | 8.72 | 8.72 | 14,200 |
12 Feb 2024 | 9.07 | 9.33 | 8.95 | 8.95 | 8.95 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |