Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 7.81 | 7.95 | 7.80 | 7.89 | 7.89 | 176,600 |
02 July 2024 | 7.98 | 8.02 | 7.72 | 7.81 | 7.81 | 389,200 |
01 July 2024 | 8.04 | 8.14 | 7.93 | 7.97 | 7.97 | 585,000 |
28 June 2024 | 7.81 | 8.18 | 7.76 | 8.06 | 8.06 | 1,186,900 |
27 June 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 368,800 |
26 June 2024 | 7.50 | 7.66 | 7.50 | 7.60 | 7.60 | 434,900 |
25 June 2024 | 7.44 | 7.59 | 7.38 | 7.56 | 7.56 | 699,200 |
24 June 2024 | 7.42 | 7.59 | 7.30 | 7.46 | 7.46 | 349,900 |
21 June 2024 | 7.34 | 7.43 | 7.32 | 7.40 | 7.40 | 829,100 |
20 June 2024 | 7.30 | 7.42 | 7.28 | 7.33 | 7.33 | 529,600 |
18 June 2024 | 7.84 | 7.90 | 7.39 | 7.43 | 7.43 | 929,500 |
17 June 2024 | 8.03 | 8.03 | 7.78 | 7.85 | 7.85 | 340,400 |
14 June 2024 | 7.83 | 8.08 | 7.82 | 8.07 | 8.07 | 368,300 |
13 June 2024 | 8.15 | 8.17 | 7.84 | 7.95 | 7.95 | 397,800 |
12 June 2024 | 8.43 | 8.43 | 8.15 | 8.16 | 8.16 | 438,900 |
11 June 2024 | 8.05 | 8.13 | 8.01 | 8.07 | 8.07 | 398,200 |
10 June 2024 | 7.92 | 8.15 | 7.91 | 8.14 | 8.14 | 1,172,000 |
07 June 2024 | 7.94 | 8.10 | 7.85 | 8.00 | 8.00 | 444,400 |
06 June 2024 | 8.37 | 8.43 | 8.00 | 8.08 | 8.08 | 675,600 |
05 June 2024 | 8.50 | 8.60 | 8.36 | 8.44 | 8.44 | 428,500 |
04 June 2024 | 8.31 | 8.50 | 8.31 | 8.48 | 8.48 | 632,500 |
03 June 2024 | 8.39 | 8.51 | 8.25 | 8.38 | 8.38 | 567,100 |
31 May 2024 | 8.33 | 8.39 | 8.15 | 8.24 | 8.24 | 887,300 |
30 May 2024 | 8.22 | 8.34 | 8.14 | 8.26 | 8.26 | 1,076,300 |
29 May 2024 | 8.00 | 8.32 | 7.95 | 8.23 | 8.23 | 1,138,600 |
28 May 2024 | 8.32 | 8.55 | 8.05 | 8.14 | 8.14 | 1,705,300 |
24 May 2024 | 8.01 | 8.31 | 7.89 | 8.26 | 8.26 | 1,099,700 |
23 May 2024 | 7.97 | 8.05 | 7.81 | 7.95 | 7.95 | 774,400 |
22 May 2024 | 7.84 | 7.93 | 7.78 | 7.91 | 7.91 | 396,900 |
21 May 2024 | 7.92 | 7.98 | 7.81 | 7.91 | 7.91 | 367,100 |
20 May 2024 | 7.86 | 8.15 | 7.84 | 8.00 | 8.00 | 454,200 |
17 May 2024 | 7.89 | 7.91 | 7.80 | 7.90 | 7.90 | 713,100 |
16 May 2024 | 7.76 | 7.99 | 7.71 | 7.91 | 7.91 | 685,000 |
15 May 2024 | 7.98 | 8.01 | 7.63 | 7.80 | 7.80 | 1,059,500 |
14 May 2024 | 7.82 | 8.07 | 7.82 | 7.86 | 7.86 | 581,300 |
13 May 2024 | 7.68 | 7.78 | 7.62 | 7.70 | 7.70 | 835,500 |
10 May 2024 | 7.61 | 7.70 | 7.31 | 7.59 | 7.59 | 933,900 |
09 May 2024 | 7.15 | 8.10 | 7.05 | 7.53 | 7.53 | 2,764,500 |
08 May 2024 | 7.15 | 7.19 | 6.37 | 6.69 | 6.69 | 3,888,700 |
07 May 2024 | 6.24 | 6.94 | 6.00 | 6.94 | 6.94 | 1,482,200 |
06 May 2024 | 5.98 | 6.25 | 5.98 | 6.25 | 6.25 | 719,200 |
03 May 2024 | 6.17 | 6.18 | 5.91 | 5.97 | 5.97 | 514,700 |
02 May 2024 | 5.91 | 6.00 | 5.75 | 5.99 | 5.99 | 580,400 |
01 May 2024 | 5.73 | 6.05 | 5.67 | 5.83 | 5.83 | 555,600 |
30 Apr 2024 | 5.76 | 5.87 | 5.66 | 5.66 | 5.66 | 695,000 |
29 Apr 2024 | 6.00 | 6.12 | 5.80 | 5.83 | 5.83 | 484,400 |
26 Apr 2024 | 5.80 | 5.92 | 5.75 | 5.90 | 5.90 | 551,700 |
25 Apr 2024 | 5.70 | 5.78 | 5.62 | 5.71 | 5.71 | 609,300 |
24 Apr 2024 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | 532,300 |
23 Apr 2024 | 5.76 | 5.99 | 5.75 | 5.80 | 5.80 | 706,400 |
22 Apr 2024 | 5.93 | 5.93 | 5.72 | 5.76 | 5.76 | 665,600 |
19 Apr 2024 | 5.91 | 5.99 | 5.82 | 5.89 | 5.89 | 538,000 |
18 Apr 2024 | 5.85 | 6.06 | 5.81 | 5.94 | 5.94 | 765,500 |
17 Apr 2024 | 5.93 | 5.98 | 5.84 | 5.85 | 5.85 | 698,600 |
16 Apr 2024 | 5.92 | 6.02 | 5.81 | 5.89 | 5.89 | 808,900 |
15 Apr 2024 | 6.17 | 6.20 | 5.95 | 5.98 | 5.98 | 1,095,600 |
12 Apr 2024 | 6.33 | 6.38 | 6.13 | 6.21 | 6.21 | 853,700 |
11 Apr 2024 | 6.36 | 6.50 | 6.31 | 6.43 | 6.43 | 501,100 |
10 Apr 2024 | 6.42 | 6.42 | 6.16 | 6.28 | 6.28 | 2,427,000 |
09 Apr 2024 | 6.52 | 6.69 | 6.52 | 6.60 | 6.60 | 376,800 |
08 Apr 2024 | 6.50 | 6.54 | 6.44 | 6.52 | 6.52 | 811,300 |
05 Apr 2024 | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | 394,400 |
04 Apr 2024 | 6.75 | 6.80 | 6.57 | 6.58 | 6.58 | 503,700 |
03 Apr 2024 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 653,100 |
02 Apr 2024 | 6.70 | 6.76 | 6.64 | 6.69 | 6.69 | 517,400 |
01 Apr 2024 | 6.90 | 6.94 | 6.78 | 6.85 | 6.85 | 529,000 |
28 Mar 2024 | 6.91 | 7.11 | 6.87 | 6.89 | 6.89 | 679,100 |
27 Mar 2024 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | 604,300 |
26 Mar 2024 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | 658,000 |
25 Mar 2024 | 6.81 | 7.09 | 6.79 | 6.92 | 6.92 | 1,028,200 |
22 Mar 2024 | 7.39 | 7.41 | 7.14 | 7.28 | 7.28 | 482,500 |
21 Mar 2024 | 7.56 | 7.67 | 7.43 | 7.45 | 7.45 | 360,000 |
20 Mar 2024 | 7.33 | 7.55 | 7.25 | 7.50 | 7.50 | 408,700 |
19 Mar 2024 | 7.12 | 7.39 | 7.09 | 7.36 | 7.36 | 1,157,100 |
18 Mar 2024 | 7.11 | 7.25 | 6.97 | 7.21 | 7.21 | 519,900 |
15 Mar 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 7.11 | 950,200 |
14 Mar 2024 | 7.40 | 7.41 | 7.14 | 7.19 | 7.19 | 884,200 |
13 Mar 2024 | 7.42 | 7.61 | 7.40 | 7.42 | 7.42 | 466,800 |
12 Mar 2024 | 7.52 | 7.61 | 7.36 | 7.47 | 7.47 | 412,500 |
11 Mar 2024 | 7.52 | 7.64 | 7.45 | 7.50 | 7.50 | 675,600 |
08 Mar 2024 | 7.65 | 7.84 | 7.53 | 7.55 | 7.55 | 458,600 |
07 Mar 2024 | 7.38 | 7.67 | 7.37 | 7.56 | 7.56 | 557,400 |
06 Mar 2024 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | 757,200 |
05 Mar 2024 | 7.55 | 7.57 | 7.19 | 7.25 | 7.25 | 917,700 |
04 Mar 2024 | 7.82 | 7.82 | 7.52 | 7.68 | 7.68 | 569,400 |
01 Mar 2024 | 7.79 | 7.85 | 7.64 | 7.81 | 7.81 | 521,400 |
29 Feb 2024 | 7.79 | 7.83 | 7.67 | 7.75 | 7.75 | 676,700 |
28 Feb 2024 | 7.77 | 7.90 | 7.65 | 7.70 | 7.70 | 626,900 |
27 Feb 2024 | 7.97 | 7.99 | 7.73 | 7.86 | 7.86 | 821,400 |
26 Feb 2024 | 7.80 | 7.97 | 7.74 | 7.90 | 7.90 | 883,800 |
23 Feb 2024 | 8.17 | 8.29 | 7.69 | 7.85 | 7.85 | 1,115,900 |
22 Feb 2024 | 8.86 | 8.93 | 7.90 | 8.25 | 8.25 | 2,007,400 |
21 Feb 2024 | 8.20 | 8.47 | 8.15 | 8.25 | 8.25 | 818,100 |
20 Feb 2024 | 8.44 | 8.57 | 8.26 | 8.36 | 8.36 | 653,200 |
16 Feb 2024 | 8.79 | 8.85 | 8.64 | 8.65 | 8.65 | 1,297,900 |
15 Feb 2024 | 8.70 | 8.94 | 8.65 | 8.92 | 8.92 | 644,500 |
14 Feb 2024 | 8.31 | 8.63 | 8.25 | 8.59 | 8.59 | 703,700 |
13 Feb 2024 | 8.25 | 8.45 | 8.07 | 8.14 | 8.14 | 655,400 |
12 Feb 2024 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 612,800 |
09 Feb 2024 | 8.55 | 8.74 | 8.52 | 8.65 | 8.65 | 487,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |