Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 7.86 | 7.87 | 7.70 | 7.78 | 7.78 | 493,900 |
25 July 2024 | 7.71 | 7.78 | 7.65 | 7.67 | 7.67 | 606,500 |
24 July 2024 | 7.81 | 7.98 | 7.63 | 7.64 | 7.64 | 816,200 |
23 July 2024 | 8.07 | 8.15 | 7.98 | 8.12 | 8.12 | 616,600 |
22 July 2024 | 7.92 | 8.13 | 7.77 | 8.05 | 8.05 | 1,265,100 |
19 July 2024 | 7.35 | 7.45 | 7.25 | 7.31 | 7.31 | 365,200 |
18 July 2024 | 7.49 | 7.51 | 7.30 | 7.31 | 7.31 | 437,900 |
17 July 2024 | 7.44 | 7.51 | 7.35 | 7.37 | 7.37 | 478,300 |
16 July 2024 | 7.33 | 7.51 | 7.31 | 7.48 | 7.48 | 460,800 |
15 July 2024 | 7.27 | 7.31 | 7.18 | 7.29 | 7.29 | 726,200 |
12 July 2024 | 7.69 | 7.72 | 7.57 | 7.63 | 7.63 | 327,800 |
11 July 2024 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | 456,700 |
10 July 2024 | 7.73 | 7.74 | 7.52 | 7.62 | 7.62 | 646,800 |
09 July 2024 | 7.90 | 7.96 | 7.84 | 7.84 | 7.84 | 530,000 |
08 July 2024 | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | 466,100 |
05 July 2024 | 8.04 | 8.06 | 7.78 | 7.87 | 7.87 | 809,300 |
03 July 2024 | 7.77 | 8.03 | 7.77 | 7.95 | 7.95 | 544,500 |
02 July 2024 | 7.58 | 7.63 | 7.39 | 7.46 | 7.46 | 397,400 |
01 July 2024 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | 480,400 |
28 June 2024 | 7.65 | 7.68 | 7.54 | 7.61 | 7.61 | 551,400 |
27 June 2024 | 7.37 | 7.43 | 7.30 | 7.37 | 7.37 | 581,600 |
26 June 2024 | 7.50 | 7.59 | 7.42 | 7.53 | 7.53 | 507,900 |
25 June 2024 | 7.69 | 7.69 | 7.53 | 7.61 | 7.61 | 430,000 |
24 June 2024 | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | 557,000 |
21 June 2024 | 7.69 | 7.72 | 7.52 | 7.64 | 7.64 | 739,300 |
20 June 2024 | 7.50 | 7.90 | 7.50 | 7.69 | 7.69 | 1,553,700 |
18 June 2024 | 6.98 | 7.28 | 6.98 | 7.25 | 7.25 | 1,026,000 |
17 June 2024 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 523,300 |
14 June 2024 | 6.32 | 6.59 | 6.29 | 6.58 | 6.58 | 703,400 |
13 June 2024 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | 467,100 |
12 June 2024 | 6.64 | 6.65 | 6.48 | 6.51 | 6.51 | 419,400 |
11 June 2024 | 6.42 | 6.54 | 6.31 | 6.48 | 6.48 | 657,900 |
10 June 2024 | 6.41 | 6.45 | 6.38 | 6.40 | 6.40 | 257,500 |
07 June 2024 | 6.41 | 6.49 | 6.39 | 6.41 | 6.41 | 423,400 |
06 June 2024 | 6.38 | 6.46 | 6.38 | 6.42 | 6.42 | 460,100 |
05 June 2024 | 6.31 | 6.36 | 6.24 | 6.34 | 6.34 | 549,800 |
04 June 2024 | 6.24 | 6.36 | 6.22 | 6.27 | 6.27 | 963,500 |
03 June 2024 | 6.48 | 6.54 | 6.27 | 6.35 | 6.35 | 1,737,900 |
31 May 2024 | 6.71 | 6.85 | 6.65 | 6.82 | 6.82 | 1,125,500 |
30 May 2024 | 6.89 | 6.92 | 6.67 | 6.89 | 6.89 | 1,283,000 |
29 May 2024 | 7.01 | 7.06 | 6.92 | 6.95 | 6.95 | 510,200 |
28 May 2024 | 6.91 | 7.07 | 6.87 | 6.99 | 6.99 | 790,900 |
24 May 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 272,300 |
23 May 2024 | 7.29 | 7.29 | 7.05 | 7.14 | 7.14 | 641,000 |
22 May 2024 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 589,600 |
21 May 2024 | 7.38 | 7.61 | 7.35 | 7.58 | 7.58 | 740,400 |
20 May 2024 | 7.36 | 7.56 | 7.34 | 7.54 | 7.54 | 972,800 |
17 May 2024 | 7.32 | 7.51 | 7.30 | 7.51 | 7.51 | 491,500 |
16 May 2024 | 7.34 | 7.40 | 7.28 | 7.39 | 7.39 | 367,500 |
15 May 2024 | 7.33 | 7.36 | 7.20 | 7.34 | 7.34 | 310,300 |
14 May 2024 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 347,300 |
13 May 2024 | 7.43 | 7.55 | 7.43 | 7.47 | 7.47 | 460,300 |
10 May 2024 | 7.45 | 7.50 | 7.35 | 7.37 | 7.37 | 532,000 |
09 May 2024 | 7.17 | 7.23 | 7.12 | 7.17 | 7.17 | 386,500 |
08 May 2024 | 7.20 | 7.36 | 7.17 | 7.23 | 7.23 | 405,000 |
07 May 2024 | 7.26 | 7.31 | 7.18 | 7.22 | 7.22 | 392,700 |
06 May 2024 | 7.28 | 7.33 | 7.17 | 7.20 | 7.20 | 353,600 |
03 May 2024 | 7.00 | 7.15 | 6.99 | 7.05 | 7.05 | 590,400 |
02 May 2024 | 6.87 | 6.90 | 6.74 | 6.74 | 6.74 | 770,900 |
01 May 2024 | 7.09 | 7.16 | 6.89 | 6.94 | 6.94 | 427,700 |
30 Apr 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 514,500 |
29 Apr 2024 | 7.10 | 7.18 | 7.10 | 7.14 | 7.14 | 492,200 |
26 Apr 2024 | 7.00 | 7.03 | 6.90 | 6.93 | 6.93 | 640,800 |
25 Apr 2024 | 6.88 | 6.90 | 6.78 | 6.86 | 6.86 | 1,481,500 |
24 Apr 2024 | 6.93 | 7.11 | 6.90 | 7.07 | 7.07 | 1,199,100 |
23 Apr 2024 | 7.19 | 7.27 | 7.09 | 7.17 | 7.17 | 1,748,100 |
22 Apr 2024 | 7.95 | 7.99 | 7.86 | 7.93 | 7.93 | 367,000 |
19 Apr 2024 | 8.20 | 8.31 | 8.14 | 8.20 | 8.20 | 442,800 |
18 Apr 2024 | 8.22 | 8.32 | 8.18 | 8.28 | 8.28 | 640,600 |
17 Apr 2024 | 8.26 | 8.34 | 8.13 | 8.16 | 8.16 | 396,800 |
16 Apr 2024 | 8.24 | 8.35 | 8.12 | 8.21 | 8.21 | 773,300 |
15 Apr 2024 | 8.87 | 8.88 | 8.56 | 8.61 | 8.61 | 918,500 |
12 Apr 2024 | 9.01 | 9.11 | 8.62 | 8.69 | 8.69 | 1,126,100 |
11 Apr 2024 | 8.90 | 8.94 | 8.62 | 8.83 | 8.83 | 1,231,500 |
10 Apr 2024 | 8.97 | 9.10 | 8.71 | 8.79 | 8.79 | 1,201,700 |
09 Apr 2024 | 9.24 | 9.33 | 9.08 | 9.13 | 9.13 | 1,260,700 |
08 Apr 2024 | 8.80 | 8.95 | 8.69 | 8.74 | 8.74 | 1,243,400 |
05 Apr 2024 | 8.23 | 8.27 | 8.10 | 8.16 | 8.16 | 620,700 |
04 Apr 2024 | 8.45 | 8.50 | 8.18 | 8.20 | 8.20 | 732,900 |
03 Apr 2024 | 8.03 | 8.15 | 8.03 | 8.13 | 8.13 | 495,300 |
02 Apr 2024 | 8.11 | 8.13 | 7.98 | 8.01 | 8.01 | 505,700 |
01 Apr 2024 | 7.85 | 7.86 | 7.72 | 7.75 | 7.75 | 226,000 |
28 Mar 2024 | 7.72 | 7.83 | 7.71 | 7.81 | 7.81 | 495,700 |
27 Mar 2024 | 7.51 | 7.65 | 7.45 | 7.65 | 7.65 | 471,100 |
26 Mar 2024 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 450,100 |
25 Mar 2024 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | 621,200 |
22 Mar 2024 | 7.65 | 7.81 | 7.60 | 7.66 | 7.66 | 560,600 |
21 Mar 2024 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | 438,400 |
20 Mar 2024 | 7.40 | 7.83 | 7.39 | 7.79 | 7.79 | 771,700 |
19 Mar 2024 | 7.27 | 7.45 | 7.27 | 7.38 | 7.38 | 546,300 |
18 Mar 2024 | 7.20 | 7.21 | 7.10 | 7.15 | 7.15 | 594,700 |
15 Mar 2024 | 7.39 | 7.43 | 7.32 | 7.41 | 7.41 | 504,600 |
14 Mar 2024 | 7.67 | 7.67 | 7.34 | 7.35 | 7.35 | 634,800 |
14 Mar 2024 | 0.104 Dividend | |||||
13 Mar 2024 | 7.63 | 7.86 | 7.61 | 7.81 | 7.71 | 681,800 |
12 Mar 2024 | 7.58 | 7.60 | 7.51 | 7.52 | 7.42 | 464,600 |
11 Mar 2024 | 7.53 | 7.60 | 7.45 | 7.53 | 7.43 | 652,300 |
08 Mar 2024 | 7.92 | 7.94 | 7.80 | 7.84 | 7.74 | 560,800 |
07 Mar 2024 | 7.94 | 8.01 | 7.88 | 7.94 | 7.83 | 574,500 |
06 Mar 2024 | 7.80 | 7.93 | 7.78 | 7.89 | 7.78 | 700,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |