Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 7.88 | 7.96 | 7.72 | 7.80 | 7.80 | 224,010 |
03 July 2024 | 8.09 | 8.31 | 7.93 | 7.94 | 7.94 | 382,600 |
02 July 2024 | 8.19 | 8.23 | 7.95 | 8.09 | 8.09 | 658,800 |
01 July 2024 | 8.19 | 8.39 | 8.09 | 8.28 | 8.28 | 777,300 |
28 June 2024 | 8.36 | 8.36 | 7.85 | 8.22 | 8.22 | 3,776,900 |
27 June 2024 | 8.27 | 8.38 | 7.98 | 8.28 | 8.28 | 741,500 |
26 June 2024 | 7.96 | 8.32 | 7.79 | 8.25 | 8.25 | 1,080,400 |
25 June 2024 | 7.72 | 8.21 | 7.67 | 7.96 | 7.96 | 953,700 |
24 June 2024 | 7.36 | 7.84 | 7.36 | 7.79 | 7.79 | 717,200 |
21 June 2024 | 6.99 | 7.59 | 6.99 | 7.31 | 7.31 | 5,854,500 |
20 June 2024 | 7.07 | 7.10 | 6.80 | 6.95 | 6.95 | 927,300 |
18 June 2024 | 7.29 | 7.31 | 6.96 | 7.10 | 7.10 | 976,300 |
17 June 2024 | 7.11 | 7.41 | 7.03 | 7.33 | 7.33 | 1,027,200 |
14 June 2024 | 7.10 | 7.24 | 7.02 | 7.17 | 7.17 | 815,300 |
13 June 2024 | 7.30 | 7.34 | 7.05 | 7.24 | 7.24 | 552,200 |
12 June 2024 | 7.42 | 7.64 | 7.25 | 7.34 | 7.34 | 742,100 |
11 June 2024 | 7.16 | 7.25 | 6.97 | 7.07 | 7.07 | 1,028,900 |
10 June 2024 | 7.03 | 7.29 | 6.91 | 7.27 | 7.27 | 1,004,800 |
07 June 2024 | 7.12 | 7.27 | 6.98 | 7.13 | 7.13 | 625,300 |
06 June 2024 | 7.81 | 7.81 | 7.22 | 7.23 | 7.23 | 690,700 |
05 June 2024 | 7.66 | 7.85 | 7.46 | 7.83 | 7.83 | 735,200 |
04 June 2024 | 7.70 | 7.91 | 7.55 | 7.67 | 7.67 | 787,600 |
03 June 2024 | 7.44 | 7.99 | 7.35 | 7.72 | 7.72 | 1,493,800 |
31 May 2024 | 7.11 | 7.60 | 7.03 | 7.42 | 7.42 | 1,099,000 |
30 May 2024 | 6.94 | 7.18 | 6.79 | 7.02 | 7.02 | 1,073,800 |
29 May 2024 | 6.60 | 6.88 | 6.49 | 6.84 | 6.84 | 1,033,400 |
28 May 2024 | 6.37 | 7.01 | 6.30 | 6.76 | 6.76 | 1,323,400 |
24 May 2024 | 6.35 | 6.39 | 6.14 | 6.16 | 6.16 | 591,500 |
23 May 2024 | 6.56 | 6.56 | 6.23 | 6.34 | 6.34 | 1,147,400 |
22 May 2024 | 6.56 | 6.67 | 6.42 | 6.56 | 6.56 | 811,500 |
21 May 2024 | 6.25 | 6.64 | 6.14 | 6.61 | 6.61 | 1,389,600 |
20 May 2024 | 6.07 | 6.22 | 6.01 | 6.17 | 6.17 | 909,600 |
17 May 2024 | 6.67 | 6.77 | 6.03 | 6.06 | 6.06 | 1,321,600 |
16 May 2024 | 6.80 | 7.09 | 6.60 | 6.69 | 6.69 | 930,700 |
15 May 2024 | 6.93 | 7.19 | 6.78 | 6.80 | 6.80 | 1,027,800 |
14 May 2024 | 6.46 | 6.72 | 6.45 | 6.70 | 6.70 | 1,116,500 |
13 May 2024 | 6.34 | 6.56 | 6.22 | 6.34 | 6.34 | 792,500 |
10 May 2024 | 6.66 | 6.88 | 6.26 | 6.30 | 6.30 | 974,800 |
09 May 2024 | 6.87 | 6.87 | 6.58 | 6.60 | 6.60 | 1,198,200 |
08 May 2024 | 6.74 | 6.93 | 6.49 | 6.82 | 6.82 | 1,229,500 |
07 May 2024 | 7.40 | 7.69 | 6.74 | 6.75 | 6.75 | 1,938,100 |
06 May 2024 | 6.27 | 6.57 | 6.21 | 6.55 | 6.55 | 1,383,100 |
03 May 2024 | 6.44 | 6.56 | 6.18 | 6.26 | 6.26 | 767,600 |
02 May 2024 | 6.09 | 6.20 | 5.79 | 6.16 | 6.16 | 1,290,000 |
01 May 2024 | 5.54 | 6.11 | 5.54 | 6.00 | 6.00 | 1,882,700 |
30 Apr 2024 | 5.38 | 5.76 | 5.30 | 5.53 | 5.53 | 1,315,900 |
29 Apr 2024 | 5.33 | 5.57 | 5.24 | 5.46 | 5.46 | 1,582,400 |
26 Apr 2024 | 5.40 | 5.55 | 5.21 | 5.26 | 5.26 | 1,220,100 |
25 Apr 2024 | 5.50 | 5.50 | 5.12 | 5.39 | 5.39 | 1,485,500 |
24 Apr 2024 | 5.78 | 5.78 | 5.34 | 5.45 | 5.45 | 2,777,800 |
23 Apr 2024 | 5.85 | 5.96 | 5.71 | 5.74 | 5.74 | 1,764,300 |
22 Apr 2024 | 5.77 | 5.93 | 5.70 | 5.85 | 5.85 | 1,098,100 |
19 Apr 2024 | 5.73 | 5.91 | 5.57 | 5.72 | 5.72 | 946,700 |
18 Apr 2024 | 5.97 | 6.02 | 5.78 | 5.80 | 5.80 | 972,700 |
17 Apr 2024 | 6.24 | 6.34 | 5.94 | 5.99 | 5.99 | 1,313,800 |
16 Apr 2024 | 6.23 | 6.36 | 6.11 | 6.15 | 6.15 | 792,100 |
15 Apr 2024 | 6.33 | 6.49 | 6.19 | 6.32 | 6.32 | 1,547,800 |
12 Apr 2024 | 6.65 | 6.70 | 6.25 | 6.37 | 6.37 | 1,409,800 |
11 Apr 2024 | 6.74 | 6.84 | 6.52 | 6.69 | 6.69 | 1,966,000 |
10 Apr 2024 | 6.84 | 6.84 | 6.43 | 6.67 | 6.67 | 3,591,100 |
09 Apr 2024 | 7.02 | 7.26 | 6.82 | 6.86 | 6.86 | 755,100 |
08 Apr 2024 | 7.07 | 7.15 | 6.93 | 6.96 | 6.96 | 534,600 |
05 Apr 2024 | 6.84 | 7.13 | 6.65 | 7.04 | 7.04 | 715,700 |
04 Apr 2024 | 7.09 | 7.17 | 6.92 | 6.95 | 6.95 | 1,082,100 |
03 Apr 2024 | 6.97 | 7.15 | 6.85 | 6.98 | 6.98 | 1,253,800 |
02 Apr 2024 | 7.34 | 7.34 | 7.00 | 7.04 | 7.04 | 1,051,700 |
01 Apr 2024 | 7.71 | 7.77 | 7.24 | 7.31 | 7.31 | 1,069,800 |
28 Mar 2024 | 7.74 | 7.98 | 7.41 | 7.71 | 7.71 | 776,000 |
27 Mar 2024 | 7.11 | 8.06 | 7.11 | 7.67 | 7.67 | 1,104,300 |
26 Mar 2024 | 7.86 | 7.95 | 7.54 | 7.57 | 7.57 | 988,600 |
25 Mar 2024 | 8.02 | 8.11 | 7.69 | 7.69 | 7.69 | 625,900 |
22 Mar 2024 | 7.95 | 8.14 | 7.83 | 7.88 | 7.88 | 952,400 |
21 Mar 2024 | 7.88 | 8.41 | 7.72 | 8.09 | 8.09 | 1,029,900 |
20 Mar 2024 | 7.41 | 7.84 | 7.34 | 7.76 | 7.76 | 1,001,600 |
19 Mar 2024 | 7.13 | 7.52 | 7.11 | 7.48 | 7.48 | 1,334,900 |
18 Mar 2024 | 7.43 | 7.47 | 7.14 | 7.18 | 7.18 | 1,165,100 |
15 Mar 2024 | 7.68 | 7.80 | 7.46 | 7.49 | 7.49 | 2,332,000 |
14 Mar 2024 | 8.09 | 8.11 | 7.49 | 7.53 | 7.53 | 1,008,600 |
13 Mar 2024 | 7.71 | 8.39 | 7.71 | 8.15 | 8.15 | 1,177,600 |
12 Mar 2024 | 8.01 | 8.06 | 7.68 | 7.75 | 7.75 | 978,100 |
11 Mar 2024 | 8.59 | 8.72 | 7.97 | 7.99 | 7.99 | 1,118,900 |
08 Mar 2024 | 8.86 | 9.03 | 8.60 | 8.66 | 8.66 | 651,200 |
07 Mar 2024 | 8.63 | 8.94 | 8.58 | 8.71 | 8.71 | 947,000 |
06 Mar 2024 | 8.23 | 8.65 | 8.10 | 8.61 | 8.61 | 1,189,600 |
05 Mar 2024 | 8.07 | 8.16 | 7.80 | 8.04 | 8.04 | 1,424,500 |
04 Mar 2024 | 7.93 | 8.20 | 7.59 | 8.19 | 8.19 | 1,108,400 |
01 Mar 2024 | 7.65 | 8.01 | 7.57 | 7.87 | 7.87 | 1,333,000 |
29 Feb 2024 | 7.98 | 8.06 | 7.53 | 7.56 | 7.56 | 1,302,000 |
28 Feb 2024 | 8.21 | 8.27 | 7.78 | 7.79 | 7.79 | 1,274,900 |
27 Feb 2024 | 8.21 | 8.33 | 8.08 | 8.31 | 8.31 | 1,771,200 |
26 Feb 2024 | 7.85 | 8.13 | 7.81 | 8.02 | 8.02 | 843,200 |
23 Feb 2024 | 8.15 | 8.24 | 7.74 | 7.94 | 7.94 | 999,300 |
22 Feb 2024 | 7.88 | 8.05 | 7.66 | 7.86 | 7.86 | 1,299,700 |
21 Feb 2024 | 8.18 | 8.28 | 7.80 | 7.88 | 7.88 | 1,552,100 |
20 Feb 2024 | 8.15 | 8.30 | 7.98 | 8.28 | 8.28 | 1,439,000 |
16 Feb 2024 | 8.80 | 8.99 | 8.06 | 8.20 | 8.20 | 1,281,300 |
15 Feb 2024 | 8.33 | 8.82 | 8.29 | 8.74 | 8.74 | 1,471,400 |
14 Feb 2024 | 8.11 | 8.32 | 7.86 | 8.25 | 8.25 | 1,231,000 |
13 Feb 2024 | 8.49 | 8.57 | 7.80 | 7.99 | 7.99 | 1,356,300 |
12 Feb 2024 | 8.43 | 8.90 | 8.31 | 8.86 | 8.86 | 1,027,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |