Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 7.13 | 7.47 | 7.03 | 7.24 | 7.24 | 12,600 |
25 July 2024 | 7.57 | 7.81 | 7.00 | 7.03 | 7.03 | 36,700 |
24 July 2024 | 8.19 | 8.21 | 7.55 | 7.60 | 7.60 | 30,800 |
23 July 2024 | 8.23 | 8.37 | 8.05 | 8.21 | 8.21 | 5,700 |
22 July 2024 | 8.15 | 8.37 | 8.03 | 8.24 | 8.24 | 19,700 |
19 July 2024 | 8.03 | 8.37 | 8.03 | 8.34 | 8.34 | 12,800 |
18 July 2024 | 8.12 | 8.45 | 8.00 | 8.16 | 8.16 | 6,700 |
17 July 2024 | 8.60 | 8.60 | 8.10 | 8.25 | 8.25 | 14,800 |
16 July 2024 | 8.82 | 8.90 | 8.12 | 8.46 | 8.46 | 38,600 |
15 July 2024 | 9.00 | 9.00 | 8.81 | 8.83 | 8.83 | 42,700 |
12 July 2024 | 8.83 | 9.24 | 8.63 | 9.16 | 9.16 | 16,500 |
11 July 2024 | 8.86 | 9.00 | 8.64 | 8.93 | 8.93 | 10,700 |
10 July 2024 | 9.02 | 9.02 | 8.65 | 8.70 | 8.70 | 17,500 |
09 July 2024 | 9.07 | 9.20 | 8.74 | 8.93 | 8.93 | 5,600 |
08 July 2024 | 9.12 | 9.30 | 8.81 | 9.20 | 9.20 | 25,600 |
05 July 2024 | 8.56 | 9.16 | 8.56 | 8.90 | 8.90 | 19,800 |
03 July 2024 | 8.74 | 8.92 | 8.55 | 8.58 | 8.58 | 6,800 |
02 July 2024 | 9.20 | 9.20 | 8.55 | 8.72 | 8.72 | 36,800 |
01 July 2024 | 8.81 | 9.25 | 8.25 | 9.12 | 9.12 | 52,800 |
28 June 2024 | 8.75 | 9.25 | 8.16 | 8.73 | 8.73 | 50,200 |
27 June 2024 | 8.21 | 8.75 | 7.97 | 8.69 | 8.69 | 81,800 |
26 June 2024 | 7.54 | 8.41 | 7.54 | 8.09 | 8.09 | 32,400 |
25 June 2024 | 7.52 | 8.19 | 7.52 | 7.80 | 7.80 | 18,800 |
24 June 2024 | 7.89 | 8.47 | 7.40 | 7.49 | 7.49 | 20,400 |
21 June 2024 | 7.81 | 8.20 | 7.73 | 7.90 | 7.90 | 26,500 |
20 June 2024 | 8.18 | 8.39 | 7.86 | 8.02 | 8.02 | 66,100 |
18 June 2024 | 9.20 | 9.20 | 8.25 | 8.32 | 8.32 | 75,900 |
17 June 2024 | 8.55 | 9.30 | 8.55 | 9.21 | 9.21 | 57,800 |
14 June 2024 | 8.56 | 9.19 | 8.43 | 8.48 | 8.48 | 35,900 |
13 June 2024 | 8.70 | 8.70 | 8.38 | 8.52 | 8.52 | 22,600 |
12 June 2024 | 9.08 | 9.46 | 8.52 | 8.70 | 8.70 | 37,300 |
11 June 2024 | 9.20 | 9.22 | 8.50 | 8.78 | 8.78 | 87,200 |
10 June 2024 | 8.10 | 9.57 | 7.98 | 9.20 | 9.20 | 111,200 |
07 June 2024 | 7.38 | 8.75 | 7.38 | 8.44 | 8.44 | 137,000 |
06 June 2024 | 7.51 | 7.65 | 7.34 | 7.61 | 7.61 | 10,700 |
05 June 2024 | 7.76 | 7.80 | 7.36 | 7.51 | 7.51 | 16,300 |
04 June 2024 | 7.38 | 8.01 | 7.38 | 7.41 | 7.41 | 30,300 |
03 June 2024 | 7.05 | 7.59 | 6.95 | 7.40 | 7.40 | 21,200 |
31 May 2024 | 7.32 | 7.32 | 6.90 | 7.03 | 7.03 | 15,300 |
30 May 2024 | 7.50 | 7.67 | 7.00 | 7.60 | 7.60 | 21,300 |
29 May 2024 | 7.40 | 7.73 | 7.38 | 7.45 | 7.45 | 12,600 |
28 May 2024 | 8.20 | 8.25 | 7.21 | 7.53 | 7.53 | 65,600 |
24 May 2024 | 9.12 | 9.26 | 7.65 | 8.10 | 8.10 | 180,200 |
23 May 2024 | 7.95 | 8.88 | 7.90 | 8.65 | 8.65 | 147,400 |
22 May 2024 | 7.87 | 7.99 | 7.62 | 7.89 | 7.89 | 39,300 |
21 May 2024 | 7.72 | 7.87 | 7.48 | 7.82 | 7.82 | 20,400 |
20 May 2024 | 7.18 | 7.70 | 7.18 | 7.70 | 7.70 | 35,200 |
17 May 2024 | 6.97 | 7.35 | 6.64 | 6.96 | 6.96 | 16,800 |
16 May 2024 | 7.04 | 7.22 | 6.79 | 7.00 | 7.00 | 8,600 |
15 May 2024 | 6.80 | 7.25 | 6.72 | 7.01 | 7.01 | 14,500 |
14 May 2024 | 6.93 | 7.16 | 6.61 | 6.71 | 6.71 | 24,400 |
13 May 2024 | 6.65 | 7.43 | 6.61 | 7.18 | 7.18 | 20,700 |
10 May 2024 | 7.05 | 7.05 | 6.66 | 6.66 | 6.66 | 21,900 |
09 May 2024 | 7.20 | 7.26 | 7.01 | 7.19 | 7.19 | 3,500 |
08 May 2024 | 7.45 | 7.49 | 6.95 | 7.26 | 7.26 | 15,100 |
07 May 2024 | 7.72 | 7.72 | 7.51 | 7.53 | 7.53 | 7,200 |
06 May 2024 | 7.99 | 7.99 | 7.72 | 7.72 | 7.72 | 20,200 |
03 May 2024 | 7.87 | 7.93 | 7.70 | 7.71 | 7.71 | 38,500 |
02 May 2024 | 7.38 | 8.17 | 7.26 | 7.98 | 7.98 | 76,100 |
01 May 2024 | 6.90 | 7.36 | 6.70 | 7.28 | 7.28 | 49,700 |
30 Apr 2024 | 6.82 | 7.00 | 5.94 | 6.98 | 6.98 | 39,700 |
29 Apr 2024 | 7.09 | 7.09 | 6.60 | 7.00 | 7.00 | 9,200 |
26 Apr 2024 | 6.65 | 7.20 | 6.65 | 6.92 | 6.92 | 44,600 |
25 Apr 2024 | 6.72 | 6.75 | 6.54 | 6.74 | 6.74 | 13,500 |
24 Apr 2024 | 6.55 | 6.89 | 6.51 | 6.72 | 6.72 | 35,400 |
23 Apr 2024 | 6.39 | 6.65 | 6.39 | 6.51 | 6.51 | 21,300 |
22 Apr 2024 | 6.15 | 6.50 | 6.15 | 6.25 | 6.25 | 15,300 |
19 Apr 2024 | 6.00 | 6.19 | 5.66 | 6.08 | 6.08 | 19,300 |
18 Apr 2024 | 5.75 | 6.07 | 5.63 | 6.00 | 6.00 | 22,100 |
17 Apr 2024 | 5.67 | 5.82 | 5.28 | 5.75 | 5.75 | 11,600 |
16 Apr 2024 | 5.62 | 6.00 | 4.90 | 5.60 | 5.60 | 49,600 |
15 Apr 2024 | 6.09 | 6.20 | 5.60 | 5.63 | 5.63 | 39,500 |
12 Apr 2024 | 6.65 | 6.65 | 6.09 | 6.09 | 6.09 | 21,200 |
11 Apr 2024 | 6.63 | 6.69 | 6.47 | 6.65 | 6.65 | 24,400 |
10 Apr 2024 | 6.37 | 6.56 | 6.34 | 6.42 | 6.42 | 5,400 |
09 Apr 2024 | 6.38 | 6.60 | 6.29 | 6.60 | 6.60 | 5,500 |
08 Apr 2024 | 6.39 | 6.59 | 6.25 | 6.26 | 6.26 | 12,600 |
05 Apr 2024 | 6.34 | 6.49 | 6.26 | 6.39 | 6.39 | 10,900 |
04 Apr 2024 | 6.14 | 6.62 | 6.14 | 6.33 | 6.33 | 20,100 |
03 Apr 2024 | 6.34 | 6.36 | 6.05 | 6.24 | 6.24 | 8,800 |
02 Apr 2024 | 6.20 | 6.55 | 5.96 | 6.26 | 6.26 | 50,600 |
01 Apr 2024 | 6.79 | 6.80 | 6.20 | 6.42 | 6.42 | 47,500 |
28 Mar 2024 | 5.84 | 6.90 | 5.73 | 6.79 | 6.79 | 106,300 |
27 Mar 2024 | 5.91 | 5.95 | 5.68 | 5.95 | 5.95 | 23,500 |
26 Mar 2024 | 5.95 | 5.95 | 5.61 | 5.70 | 5.70 | 48,500 |
25 Mar 2024 | 5.31 | 5.70 | 5.30 | 5.60 | 5.60 | 36,000 |
22 Mar 2024 | 5.28 | 5.50 | 5.28 | 5.30 | 5.30 | 9,900 |
21 Mar 2024 | 5.54 | 5.83 | 5.25 | 5.56 | 5.56 | 40,800 |
20 Mar 2024 | 5.12 | 5.59 | 5.08 | 5.31 | 5.31 | 14,900 |
19 Mar 2024 | 5.21 | 5.35 | 5.03 | 5.29 | 5.29 | 30,600 |
18 Mar 2024 | 5.22 | 5.50 | 5.19 | 5.20 | 5.20 | 30,300 |
15 Mar 2024 | 5.27 | 5.64 | 5.12 | 5.34 | 5.34 | 30,000 |
14 Mar 2024 | 5.60 | 5.60 | 5.15 | 5.39 | 5.39 | 30,500 |
13 Mar 2024 | 5.85 | 5.88 | 5.51 | 5.62 | 5.62 | 15,300 |
12 Mar 2024 | 6.00 | 6.16 | 5.59 | 5.84 | 5.84 | 29,500 |
11 Mar 2024 | 5.36 | 5.99 | 5.30 | 5.82 | 5.82 | 69,800 |
08 Mar 2024 | 5.42 | 5.70 | 5.21 | 5.36 | 5.36 | 47,900 |
07 Mar 2024 | 5.36 | 5.72 | 5.28 | 5.43 | 5.43 | 56,800 |
06 Mar 2024 | 4.78 | 5.41 | 4.76 | 5.41 | 5.41 | 35,900 |
05 Mar 2024 | 5.12 | 5.12 | 4.60 | 4.76 | 4.76 | 71,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |