Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 3.0000 | 3.0600 | 2.8000 | 2.8700 | 2.8700 | 204,900 |
03 July 2024 | 3.6400 | 3.6400 | 3.0000 | 3.1200 | 3.1200 | 244,500 |
02 July 2024 | 3.3600 | 3.7500 | 3.1100 | 3.4600 | 3.4600 | 1,152,000 |
01 July 2024 | 5.2900 | 7.6700 | 4.6000 | 4.9400 | 4.9400 | 14,970,500 |
28 June 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 3,100 |
27 June 2024 | 4.4200 | 4.4200 | 4.3550 | 4.4000 | 4.4000 | 4,200 |
26 June 2024 | 4.3300 | 4.8100 | 4.3300 | 4.3500 | 4.3500 | 10,400 |
25 June 2024 | 4.2100 | 4.6100 | 4.1700 | 4.3900 | 4.3900 | 11,400 |
24 June 2024 | 3.9800 | 4.4300 | 3.9600 | 4.2300 | 4.2300 | 7,500 |
21 June 2024 | 3.9640 | 4.0500 | 3.8200 | 3.9330 | 3.9330 | 16,400 |
20 June 2024 | 4.3200 | 4.4200 | 3.8100 | 3.9200 | 3.9200 | 16,500 |
18 June 2024 | 4.1300 | 4.7000 | 4.1300 | 4.3700 | 4.3700 | 7,700 |
17 June 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 4,100 |
14 June 2024 | 4.5200 | 4.5200 | 4.3100 | 4.4300 | 4.4300 | 7,700 |
13 June 2024 | 4.6000 | 4.8500 | 4.5000 | 4.6000 | 4.6000 | 23,500 |
12 June 2024 | 4.5730 | 4.8140 | 4.3600 | 4.6200 | 4.6200 | 15,800 |
11 June 2024 | 4.4000 | 4.8800 | 4.3800 | 4.5400 | 4.5400 | 21,600 |
10 June 2024 | 4.3100 | 4.8590 | 4.3100 | 4.4500 | 4.4500 | 31,400 |
07 June 2024 | 4.4700 | 4.4700 | 4.2710 | 4.4700 | 4.4700 | 8,800 |
06 June 2024 | 4.1000 | 4.5600 | 4.1000 | 4.5000 | 4.5000 | 20,900 |
05 June 2024 | 4.6600 | 4.8600 | 4.1000 | 4.1800 | 4.1800 | 41,400 |
04 June 2024 | 4.7200 | 5.0900 | 4.5600 | 4.7400 | 4.7400 | 53,200 |
03 June 2024 | 5.1900 | 5.6000 | 4.5300 | 4.5300 | 4.5300 | 64,300 |
31 May 2024 | 4.8400 | 5.4600 | 4.7400 | 5.1300 | 5.1300 | 33,300 |
30 May 2024 | 4.8600 | 4.9600 | 4.7700 | 4.7700 | 4.7700 | 16,200 |
29 May 2024 | 5.0200 | 5.0500 | 4.6900 | 4.8800 | 4.8800 | 12,900 |
28 May 2024 | 5.4020 | 5.4020 | 4.7000 | 5.0200 | 5.0200 | 42,800 |
24 May 2024 | 5.5680 | 5.6430 | 5.4200 | 5.4900 | 5.4900 | 12,200 |
23 May 2024 | 6.0900 | 6.1700 | 5.5500 | 5.6250 | 5.6250 | 40,700 |
22 May 2024 | 6.2600 | 6.6800 | 6.0310 | 6.1800 | 6.1800 | 34,800 |
21 May 2024 | 6.5400 | 6.7500 | 6.2200 | 6.2500 | 6.2500 | 40,800 |
20 May 2024 | 6.5000 | 6.9690 | 6.5000 | 6.7500 | 6.7500 | 22,600 |
17 May 2024 | 6.6500 | 6.8720 | 6.6000 | 6.6950 | 6.6950 | 16,500 |
16 May 2024 | 6.9900 | 6.9900 | 6.6900 | 6.7500 | 6.7500 | 14,400 |
15 May 2024 | 7.0100 | 7.1100 | 6.8000 | 6.9700 | 6.9700 | 42,600 |
14 May 2024 | 7.0000 | 7.2500 | 7.0000 | 7.0800 | 7.0800 | 27,900 |
13 May 2024 | 7.4550 | 7.4550 | 7.1100 | 7.1600 | 7.1600 | 30,900 |
10 May 2024 | 7.5000 | 7.5270 | 7.4020 | 7.5200 | 7.5200 | 17,700 |
09 May 2024 | 7.6300 | 7.6400 | 7.3850 | 7.4000 | 7.4000 | 5,800 |
08 May 2024 | 7.1600 | 7.6500 | 7.1600 | 7.6400 | 7.6400 | 13,600 |
07 May 2024 | 7.3400 | 7.6820 | 7.3400 | 7.3700 | 7.3700 | 14,100 |
06 May 2024 | 7.6000 | 8.2500 | 7.4450 | 7.4500 | 7.4500 | 46,000 |
03 May 2024 | 8.1610 | 8.1700 | 7.5900 | 7.6000 | 7.6000 | 21,400 |
02 May 2024 | 8.1220 | 8.2900 | 7.9800 | 8.2700 | 8.2700 | 14,000 |
01 May 2024 | 8.2520 | 8.3270 | 8.1100 | 8.1200 | 8.1200 | 8,400 |
30 Apr 2024 | 8.1700 | 8.5600 | 8.0740 | 8.2300 | 8.2300 | 22,400 |
29 Apr 2024 | 8.3300 | 8.3300 | 8.0000 | 8.1700 | 8.1700 | 14,000 |
26 Apr 2024 | 7.6500 | 8.3850 | 7.6500 | 8.1900 | 8.1900 | 31,400 |
25 Apr 2024 | 7.7200 | 7.8000 | 7.4300 | 7.8000 | 7.8000 | 20,600 |
24 Apr 2024 | 7.3200 | 7.7000 | 7.3200 | 7.6100 | 7.6100 | 19,100 |
23 Apr 2024 | 7.3100 | 7.4700 | 7.2700 | 7.3200 | 7.3200 | 10,100 |
22 Apr 2024 | 7.0200 | 7.5600 | 7.0200 | 7.5000 | 7.5000 | 18,600 |
19 Apr 2024 | 7.4300 | 7.6900 | 7.2100 | 7.2400 | 7.2400 | 33,600 |
18 Apr 2024 | 7.3000 | 7.6550 | 7.2500 | 7.5300 | 7.5300 | 14,500 |
17 Apr 2024 | 7.6600 | 8.6000 | 6.8000 | 7.3000 | 7.3000 | 122,500 |
16 Apr 2024 | 7.9200 | 8.2200 | 7.8500 | 7.9800 | 7.9800 | 35,000 |
15 Apr 2024 | 8.2900 | 8.5800 | 7.6600 | 8.2140 | 8.2140 | 105,200 |
12 Apr 2024 | 8.2500 | 8.4300 | 8.2500 | 8.3700 | 8.3700 | 19,000 |
11 Apr 2024 | 8.6700 | 8.7100 | 8.3500 | 8.3500 | 8.3500 | 34,800 |
10 Apr 2024 | 8.4100 | 8.9000 | 8.3100 | 8.6700 | 8.6700 | 89,400 |
09 Apr 2024 | 9.0800 | 9.7800 | 8.3000 | 8.4100 | 8.4100 | 371,800 |
08 Apr 2024 | 8.1000 | 8.6600 | 8.1000 | 8.4000 | 8.4000 | 109,500 |
05 Apr 2024 | 9.2200 | 9.2200 | 8.1000 | 8.3900 | 8.3900 | 112,600 |
04 Apr 2024 | 8.9300 | 9.6870 | 8.7100 | 9.0500 | 9.0500 | 190,500 |
03 Apr 2024 | 8.9100 | 9.3000 | 8.6800 | 8.9000 | 8.9000 | 98,500 |
02 Apr 2024 | 8.1400 | 9.4700 | 8.1400 | 8.7300 | 8.7300 | 216,200 |
01 Apr 2024 | 7.7000 | 8.3400 | 7.7000 | 8.1900 | 8.1900 | 103,700 |
28 Mar 2024 | 7.8400 | 8.0300 | 7.7000 | 7.7000 | 7.7000 | 28,700 |
27 Mar 2024 | 7.4700 | 8.1000 | 7.3100 | 8.0300 | 8.0300 | 90,200 |
26 Mar 2024 | 7.0900 | 8.7700 | 7.0200 | 7.5700 | 7.5700 | 764,500 |
25 Mar 2024 | 7.3400 | 7.5000 | 6.7240 | 6.8300 | 6.8300 | 44,900 |
22 Mar 2024 | 7.5100 | 7.5100 | 7.1000 | 7.3400 | 7.3400 | 32,900 |
21 Mar 2024 | 7.7900 | 7.7900 | 7.0000 | 7.3200 | 7.3200 | 91,900 |
20 Mar 2024 | 7.9200 | 8.0500 | 7.8000 | 7.8700 | 7.8700 | 72,300 |
19 Mar 2024 | 7.6700 | 8.5000 | 7.5300 | 8.0900 | 8.0900 | 232,400 |
18 Mar 2024 | 7.7700 | 8.0420 | 7.6100 | 7.9700 | 7.9700 | 188,100 |
15 Mar 2024 | 7.3300 | 8.0200 | 7.3300 | 7.9300 | 7.9300 | 148,900 |
14 Mar 2024 | 7.6000 | 8.0650 | 7.4600 | 7.4600 | 7.4600 | 141,300 |
13 Mar 2024 | 8.3600 | 8.7000 | 7.7520 | 7.9100 | 7.9100 | 133,500 |
12 Mar 2024 | 7.9300 | 9.8000 | 7.9300 | 8.7300 | 8.7300 | 500,700 |
11 Mar 2024 | 7.8000 | 8.5000 | 7.7500 | 8.0500 | 8.0500 | 78,700 |
08 Mar 2024 | 8.3300 | 8.7250 | 7.6000 | 7.9500 | 7.9500 | 205,100 |
07 Mar 2024 | 8.7100 | 9.2200 | 8.2000 | 8.7600 | 8.7600 | 202,600 |
06 Mar 2024 | 8.2900 | 9.9700 | 8.2700 | 9.0400 | 9.0400 | 881,500 |
05 Mar 2024 | 6.1000 | 13.2000 | 5.6400 | 9.2200 | 9.2200 | 15,263,500 |
04 Mar 2024 | 6.6600 | 6.8000 | 5.6000 | 5.6300 | 5.6300 | 164,000 |
01 Mar 2024 | 7.2300 | 7.3000 | 6.6000 | 6.7800 | 6.7800 | 145,800 |
29 Feb 2024 | 7.6000 | 7.6300 | 7.2260 | 7.4000 | 7.4000 | 166,500 |
28 Feb 2024 | 7.7900 | 8.1870 | 7.3640 | 7.6300 | 7.6300 | 95,100 |
27 Feb 2024 | 6.9600 | 7.9500 | 6.8530 | 7.9500 | 7.9500 | 235,700 |
26 Feb 2024 | 5.5000 | 8.4400 | 5.4990 | 7.1000 | 7.1000 | 1,534,100 |
23 Feb 2024 | 5.7900 | 5.7900 | 4.9700 | 5.4700 | 5.4700 | 171,600 |
22 Feb 2024 | 7.0100 | 7.1400 | 5.9100 | 5.9100 | 5.9100 | 220,200 |
21 Feb 2024 | 7.4000 | 8.2200 | 6.3000 | 7.3000 | 7.3000 | 598,400 |
20 Feb 2024 | 8.9400 | 10.4700 | 7.1100 | 7.4500 | 7.4500 | 1,524,100 |
16 Feb 2024 | 9.3000 | 9.4820 | 7.7500 | 9.1000 | 9.1000 | 1,105,600 |
15 Feb 2024 | 10.2000 | 13.8300 | 8.5400 | 9.8200 | 9.8200 | 11,995,200 |
14 Feb 2024 | 10.5400 | 20.2900 | 8.3000 | 8.9800 | 8.9800 | 88,097,400 |
13 Feb 2024 | 2.0200 | 2.3330 | 1.4700 | 1.4700 | 1.4700 | 320,100 |
12 Feb 2024 | 2.1000 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 70,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |