Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 8.30 | 8.38 | 8.15 | 8.27 | 8.27 | 445,300 |
25 July 2024 | 8.03 | 8.26 | 7.93 | 8.20 | 8.20 | 647,500 |
24 July 2024 | 8.09 | 8.19 | 7.98 | 7.99 | 7.99 | 626,100 |
23 July 2024 | 8.00 | 8.15 | 7.95 | 8.12 | 8.12 | 401,000 |
22 July 2024 | 8.03 | 8.09 | 7.85 | 8.04 | 8.04 | 375,800 |
19 July 2024 | 8.18 | 8.20 | 7.89 | 8.00 | 8.00 | 563,800 |
18 July 2024 | 8.01 | 8.24 | 8.01 | 8.23 | 8.23 | 634,100 |
17 July 2024 | 8.03 | 8.24 | 7.98 | 8.07 | 8.07 | 533,300 |
16 July 2024 | 7.92 | 8.20 | 7.83 | 8.14 | 8.14 | 572,800 |
15 July 2024 | 7.74 | 8.04 | 7.64 | 7.91 | 7.91 | 588,800 |
12 July 2024 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | 582,200 |
11 July 2024 | 7.45 | 7.64 | 7.41 | 7.60 | 7.60 | 408,100 |
10 July 2024 | 7.44 | 7.47 | 7.30 | 7.37 | 7.37 | 352,400 |
09 July 2024 | 7.47 | 7.47 | 7.34 | 7.36 | 7.36 | 442,000 |
08 July 2024 | 7.55 | 7.66 | 7.45 | 7.53 | 7.53 | 595,900 |
05 July 2024 | 8.01 | 8.01 | 7.59 | 7.60 | 7.60 | 464,400 |
03 July 2024 | 8.00 | 8.07 | 7.91 | 8.01 | 8.01 | 262,900 |
02 July 2024 | 8.20 | 8.27 | 7.95 | 7.95 | 7.95 | 402,800 |
01 July 2024 | 8.39 | 8.40 | 8.09 | 8.17 | 8.17 | 454,200 |
28 June 2024 | 8.19 | 8.35 | 8.07 | 8.31 | 8.31 | 2,197,600 |
27 June 2024 | 8.21 | 8.29 | 8.02 | 8.09 | 8.09 | 434,100 |
26 June 2024 | 8.23 | 8.26 | 8.11 | 8.15 | 8.15 | 636,300 |
25 June 2024 | 8.13 | 8.30 | 8.05 | 8.26 | 8.26 | 663,700 |
24 June 2024 | 7.94 | 8.15 | 7.86 | 8.08 | 8.08 | 884,700 |
21 June 2024 | 7.79 | 7.90 | 7.71 | 7.90 | 7.90 | 803,300 |
20 June 2024 | 7.89 | 7.94 | 7.73 | 7.77 | 7.77 | 375,100 |
18 June 2024 | 7.78 | 8.00 | 7.72 | 7.88 | 7.88 | 669,600 |
17 June 2024 | 7.75 | 7.81 | 7.57 | 7.78 | 7.78 | 570,100 |
14 June 2024 | 8.26 | 8.26 | 7.73 | 7.76 | 7.76 | 840,900 |
13 June 2024 | 8.61 | 8.65 | 8.32 | 8.36 | 8.36 | 898,500 |
12 June 2024 | 8.61 | 8.64 | 8.49 | 8.55 | 8.55 | 826,400 |
11 June 2024 | 8.35 | 8.47 | 8.26 | 8.47 | 8.47 | 543,500 |
10 June 2024 | 8.21 | 8.40 | 8.15 | 8.38 | 8.38 | 520,400 |
07 June 2024 | 8.15 | 8.25 | 8.06 | 8.15 | 8.15 | 664,400 |
06 June 2024 | 8.19 | 8.26 | 8.08 | 8.22 | 8.22 | 549,500 |
05 June 2024 | 8.17 | 8.26 | 8.07 | 8.19 | 8.19 | 816,100 |
04 June 2024 | 8.42 | 8.44 | 8.05 | 8.10 | 8.10 | 2,221,200 |
03 June 2024 | 8.50 | 8.56 | 8.16 | 8.35 | 8.35 | 1,647,800 |
31 May 2024 | 8.04 | 8.52 | 8.03 | 8.48 | 8.48 | 1,947,400 |
30 May 2024 | 7.94 | 8.06 | 7.87 | 8.05 | 8.05 | 797,800 |
29 May 2024 | 7.85 | 7.92 | 7.71 | 7.91 | 7.91 | 684,800 |
28 May 2024 | 7.76 | 7.93 | 7.76 | 7.87 | 7.87 | 683,400 |
24 May 2024 | 7.71 | 7.77 | 7.54 | 7.71 | 7.71 | 514,200 |
23 May 2024 | 7.80 | 7.85 | 7.57 | 7.64 | 7.64 | 637,100 |
22 May 2024 | 8.01 | 8.01 | 7.75 | 7.76 | 7.76 | 594,400 |
21 May 2024 | 7.80 | 8.02 | 7.78 | 7.99 | 7.99 | 582,700 |
20 May 2024 | 7.62 | 7.86 | 7.62 | 7.84 | 7.84 | 458,300 |
17 May 2024 | 7.82 | 7.83 | 7.59 | 7.63 | 7.63 | 338,200 |
16 May 2024 | 7.68 | 7.79 | 7.68 | 7.76 | 7.76 | 476,500 |
15 May 2024 | 7.56 | 7.72 | 7.44 | 7.68 | 7.68 | 390,300 |
14 May 2024 | 7.36 | 7.60 | 7.33 | 7.56 | 7.56 | 546,900 |
13 May 2024 | 7.60 | 7.61 | 7.32 | 7.34 | 7.34 | 344,100 |
10 May 2024 | 7.69 | 7.71 | 7.53 | 7.57 | 7.57 | 565,900 |
09 May 2024 | 7.39 | 7.66 | 7.38 | 7.65 | 7.65 | 631,800 |
08 May 2024 | 7.35 | 7.41 | 7.23 | 7.35 | 7.35 | 1,289,500 |
07 May 2024 | 7.19 | 7.51 | 7.19 | 7.37 | 7.37 | 623,100 |
06 May 2024 | 7.23 | 7.54 | 7.14 | 7.16 | 7.16 | 505,100 |
03 May 2024 | 7.46 | 7.66 | 6.99 | 7.10 | 7.10 | 706,600 |
02 May 2024 | 6.99 | 7.14 | 6.91 | 7.02 | 7.02 | 730,400 |
01 May 2024 | 6.97 | 7.05 | 6.82 | 6.93 | 6.93 | 487,200 |
30 Apr 2024 | 7.16 | 7.21 | 6.94 | 6.94 | 6.94 | 464,100 |
29 Apr 2024 | 7.24 | 7.34 | 7.22 | 7.24 | 7.24 | 240,100 |
26 Apr 2024 | 7.25 | 7.37 | 7.18 | 7.27 | 7.27 | 355,000 |
25 Apr 2024 | 7.22 | 7.31 | 7.13 | 7.28 | 7.28 | 462,400 |
24 Apr 2024 | 7.25 | 7.32 | 7.16 | 7.26 | 7.26 | 498,800 |
23 Apr 2024 | 7.28 | 7.34 | 7.21 | 7.33 | 7.33 | 306,700 |
22 Apr 2024 | 7.32 | 7.44 | 7.22 | 7.30 | 7.30 | 372,000 |
19 Apr 2024 | 7.24 | 7.40 | 7.24 | 7.39 | 7.39 | 522,700 |
18 Apr 2024 | 7.32 | 7.47 | 7.28 | 7.28 | 7.28 | 630,900 |
17 Apr 2024 | 7.44 | 7.49 | 7.24 | 7.30 | 7.30 | 507,200 |
16 Apr 2024 | 7.43 | 7.50 | 7.39 | 7.45 | 7.45 | 442,200 |
15 Apr 2024 | 7.44 | 7.61 | 7.42 | 7.51 | 7.51 | 536,400 |
12 Apr 2024 | 7.76 | 7.84 | 7.41 | 7.42 | 7.42 | 617,400 |
11 Apr 2024 | 7.62 | 7.71 | 7.53 | 7.66 | 7.66 | 526,000 |
10 Apr 2024 | 7.42 | 7.66 | 7.37 | 7.62 | 7.62 | 447,400 |
09 Apr 2024 | 7.70 | 7.75 | 7.50 | 7.52 | 7.52 | 500,400 |
08 Apr 2024 | 7.74 | 7.80 | 7.55 | 7.55 | 7.55 | 333,600 |
05 Apr 2024 | 7.64 | 7.75 | 7.54 | 7.69 | 7.69 | 615,000 |
04 Apr 2024 | 7.57 | 7.68 | 7.54 | 7.59 | 7.59 | 471,400 |
03 Apr 2024 | 7.35 | 7.56 | 7.31 | 7.54 | 7.54 | 548,000 |
02 Apr 2024 | 7.46 | 7.48 | 7.27 | 7.36 | 7.36 | 588,800 |
01 Apr 2024 | 7.30 | 7.56 | 7.27 | 7.49 | 7.49 | 419,400 |
28 Mar 2024 | 7.22 | 7.31 | 7.12 | 7.22 | 7.22 | 1,315,800 |
27 Mar 2024 | 7.15 | 7.24 | 7.07 | 7.19 | 7.19 | 632,600 |
26 Mar 2024 | 7.37 | 7.38 | 7.16 | 7.16 | 7.16 | 439,900 |
25 Mar 2024 | 7.40 | 7.47 | 7.34 | 7.35 | 7.35 | 413,800 |
22 Mar 2024 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | 383,000 |
21 Mar 2024 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | 888,800 |
20 Mar 2024 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | 465,400 |
19 Mar 2024 | 7.15 | 7.54 | 7.15 | 7.51 | 7.51 | 715,600 |
18 Mar 2024 | 7.13 | 7.28 | 7.09 | 7.11 | 7.11 | 612,200 |
15 Mar 2024 | 7.05 | 7.21 | 7.04 | 7.12 | 7.12 | 1,163,800 |
14 Mar 2024 | 7.00 | 7.15 | 6.95 | 7.09 | 7.09 | 666,600 |
13 Mar 2024 | 7.00 | 7.11 | 6.90 | 6.97 | 6.97 | 643,700 |
12 Mar 2024 | 6.85 | 6.97 | 6.72 | 6.96 | 6.96 | 548,300 |
11 Mar 2024 | 6.82 | 6.91 | 6.64 | 6.86 | 6.86 | 528,100 |
08 Mar 2024 | 6.73 | 6.95 | 6.71 | 6.88 | 6.88 | 654,500 |
07 Mar 2024 | 6.57 | 6.69 | 6.55 | 6.67 | 6.67 | 370,900 |
06 Mar 2024 | 6.68 | 6.68 | 6.54 | 6.57 | 6.57 | 400,700 |
05 Mar 2024 | 6.60 | 6.74 | 6.58 | 6.59 | 6.59 | 458,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |