Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 7.39 | 7.54 | 7.33 | 7.52 | 7.52 | 6,200 |
02 July 2024 | 7.83 | 7.83 | 7.35 | 7.41 | 7.41 | 30,700 |
28 June 2024 | 7.50 | 7.81 | 7.50 | 7.79 | 7.79 | 18,900 |
27 June 2024 | 7.01 | 7.63 | 7.01 | 7.61 | 7.61 | 5,600 |
26 June 2024 | 6.83 | 7.05 | 6.79 | 7.00 | 7.00 | 20,300 |
25 June 2024 | 6.57 | 6.96 | 6.57 | 6.84 | 6.84 | 32,900 |
24 June 2024 | 6.66 | 6.66 | 6.57 | 6.58 | 6.58 | 39,300 |
21 June 2024 | 6.84 | 6.84 | 6.63 | 6.66 | 6.66 | 13,000 |
20 June 2024 | 7.06 | 7.06 | 6.65 | 6.66 | 6.66 | 42,800 |
19 June 2024 | 6.62 | 6.99 | 6.62 | 6.95 | 6.95 | 4,400 |
18 June 2024 | 6.50 | 6.85 | 6.50 | 6.53 | 6.53 | 12,300 |
17 June 2024 | 6.50 | 6.81 | 6.47 | 6.48 | 6.48 | 15,000 |
14 June 2024 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | 12,000 |
13 June 2024 | 7.28 | 7.28 | 6.84 | 6.85 | 6.85 | 12,100 |
12 June 2024 | 7.09 | 7.14 | 6.94 | 7.11 | 7.11 | 16,200 |
11 June 2024 | 7.43 | 7.50 | 7.15 | 7.15 | 7.15 | 23,700 |
10 June 2024 | 7.42 | 7.61 | 7.38 | 7.55 | 7.55 | 24,500 |
07 June 2024 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 4,500 |
06 June 2024 | 7.80 | 7.81 | 7.69 | 7.71 | 7.71 | 7,300 |
05 June 2024 | 7.96 | 7.96 | 7.70 | 7.70 | 7.70 | 7,600 |
04 June 2024 | 7.87 | 8.00 | 7.77 | 8.00 | 8.00 | 8,300 |
03 June 2024 | 7.82 | 7.96 | 7.82 | 7.91 | 7.91 | 7,800 |
31 May 2024 | 7.81 | 7.94 | 7.71 | 7.94 | 7.94 | 14,800 |
30 May 2024 | 7.78 | 7.93 | 7.75 | 7.93 | 7.93 | 16,100 |
29 May 2024 | 7.99 | 7.99 | 7.77 | 7.77 | 7.77 | 6,100 |
28 May 2024 | 7.83 | 7.97 | 7.82 | 7.95 | 7.95 | 6,000 |
27 May 2024 | 7.69 | 7.87 | 7.69 | 7.87 | 7.87 | 7,100 |
24 May 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 6,500 |
23 May 2024 | 7.79 | 7.79 | 7.65 | 7.66 | 7.66 | 7,700 |
22 May 2024 | 7.78 | 7.78 | 7.66 | 7.67 | 7.67 | 4,200 |
21 May 2024 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | 14,200 |
17 May 2024 | 7.66 | 7.90 | 7.66 | 7.79 | 7.79 | 12,200 |
16 May 2024 | 7.66 | 7.80 | 7.66 | 7.77 | 7.77 | 9,000 |
15 May 2024 | 7.67 | 7.79 | 7.65 | 7.65 | 7.65 | 6,800 |
14 May 2024 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | 4,900 |
13 May 2024 | 7.80 | 7.80 | 7.65 | 7.68 | 7.68 | 4,500 |
10 May 2024 | 7.98 | 8.01 | 7.80 | 7.82 | 7.82 | 2,100 |
09 May 2024 | 7.74 | 7.95 | 7.72 | 7.83 | 7.83 | 10,600 |
08 May 2024 | 7.63 | 7.81 | 7.63 | 7.69 | 7.69 | 1,600 |
07 May 2024 | 7.94 | 7.94 | 7.72 | 7.72 | 7.72 | 2,000 |
06 May 2024 | 7.72 | 7.89 | 7.72 | 7.86 | 7.86 | 3,500 |
03 May 2024 | 7.76 | 7.81 | 7.50 | 7.81 | 7.81 | 8,400 |
02 May 2024 | 7.77 | 7.87 | 7.77 | 7.87 | 7.87 | 1,900 |
01 May 2024 | 8.01 | 8.01 | 7.88 | 7.94 | 7.94 | 6,100 |
30 Apr 2024 | 8.00 | 8.06 | 7.75 | 8.02 | 8.02 | 11,400 |
29 Apr 2024 | 8.01 | 8.14 | 7.92 | 8.12 | 8.12 | 9,500 |
26 Apr 2024 | 8.02 | 8.15 | 8.00 | 8.01 | 8.01 | 9,600 |
25 Apr 2024 | 8.51 | 8.51 | 7.94 | 7.94 | 7.94 | 5,500 |
24 Apr 2024 | 8.06 | 8.11 | 8.06 | 8.09 | 8.09 | 2,500 |
23 Apr 2024 | 8.13 | 8.15 | 8.05 | 8.05 | 8.05 | 3,700 |
22 Apr 2024 | 8.55 | 8.55 | 8.05 | 8.05 | 8.05 | 8,600 |
19 Apr 2024 | 8.23 | 8.30 | 8.05 | 8.07 | 8.07 | 8,500 |
18 Apr 2024 | 8.54 | 8.54 | 8.21 | 8.24 | 8.24 | 5,900 |
17 Apr 2024 | 8.34 | 8.46 | 8.19 | 8.22 | 8.22 | 7,600 |
16 Apr 2024 | 8.55 | 8.55 | 8.33 | 8.33 | 8.33 | 5,200 |
15 Apr 2024 | 7.76 | 8.62 | 7.76 | 8.53 | 8.53 | 10,600 |
12 Apr 2024 | 9.03 | 9.03 | 8.70 | 8.75 | 8.75 | 4,600 |
11 Apr 2024 | 8.89 | 8.99 | 8.81 | 8.93 | 8.93 | 5,500 |
10 Apr 2024 | 8.87 | 8.98 | 8.75 | 8.97 | 8.97 | 11,200 |
09 Apr 2024 | 8.84 | 9.00 | 8.82 | 8.87 | 8.87 | 9,000 |
08 Apr 2024 | 8.85 | 8.88 | 8.80 | 8.80 | 8.80 | 2,600 |
05 Apr 2024 | 8.55 | 8.84 | 8.55 | 8.83 | 8.83 | 8,300 |
04 Apr 2024 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 3,000 |
03 Apr 2024 | 8.72 | 8.76 | 8.58 | 8.65 | 8.65 | 3,500 |
02 Apr 2024 | 8.81 | 8.85 | 8.79 | 8.85 | 8.85 | 6,200 |
01 Apr 2024 | 8.29 | 8.88 | 8.29 | 8.82 | 8.82 | 9,100 |
28 Mar 2024 | 8.96 | 8.96 | 8.38 | 8.38 | 8.38 | 11,000 |
27 Mar 2024 | 8.43 | 8.68 | 8.43 | 8.68 | 8.68 | 5,900 |
26 Mar 2024 | 7.91 | 8.44 | 7.91 | 8.44 | 8.44 | 4,900 |
25 Mar 2024 | 8.09 | 8.42 | 8.03 | 8.42 | 8.42 | 10,600 |
22 Mar 2024 | 8.33 | 8.33 | 8.08 | 8.12 | 8.12 | 2,600 |
21 Mar 2024 | 7.81 | 8.43 | 7.81 | 8.29 | 8.29 | 2,300 |
20 Mar 2024 | 7.94 | 8.40 | 7.94 | 8.32 | 8.32 | 17,600 |
19 Mar 2024 | 7.76 | 7.87 | 7.76 | 7.87 | 7.87 | 15,600 |
18 Mar 2024 | 7.73 | 7.75 | 7.70 | 7.70 | 7.70 | 22,400 |
15 Mar 2024 | 7.76 | 7.84 | 7.76 | 7.76 | 7.76 | 4,800 |
14 Mar 2024 | 7.77 | 7.78 | 7.75 | 7.78 | 7.78 | 1,600 |
13 Mar 2024 | 7.71 | 7.82 | 7.70 | 7.77 | 7.77 | 3,500 |
12 Mar 2024 | 7.70 | 7.79 | 7.68 | 7.68 | 7.68 | 6,900 |
11 Mar 2024 | 7.58 | 7.87 | 7.58 | 7.79 | 7.79 | 8,000 |
08 Mar 2024 | 7.66 | 7.75 | 7.56 | 7.69 | 7.69 | 13,100 |
07 Mar 2024 | 7.71 | 7.77 | 7.66 | 7.66 | 7.66 | 9,000 |
06 Mar 2024 | 7.64 | 7.83 | 7.64 | 7.73 | 7.73 | 3,300 |
05 Mar 2024 | 7.85 | 7.93 | 7.79 | 7.85 | 7.85 | 3,800 |
04 Mar 2024 | 7.69 | 7.85 | 7.68 | 7.85 | 7.85 | 4,800 |
01 Mar 2024 | 7.60 | 7.67 | 7.58 | 7.66 | 7.66 | 13,500 |
29 Feb 2024 | 7.68 | 7.70 | 7.63 | 7.63 | 7.63 | 2,400 |
28 Feb 2024 | 7.59 | 7.68 | 7.59 | 7.64 | 7.64 | 2,200 |
27 Feb 2024 | 7.66 | 7.70 | 7.57 | 7.59 | 7.59 | 8,800 |
26 Feb 2024 | 7.78 | 7.78 | 7.60 | 7.68 | 7.68 | 11,000 |
23 Feb 2024 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 4,400 |
22 Feb 2024 | 7.78 | 7.83 | 7.69 | 7.75 | 7.75 | 5,600 |
21 Feb 2024 | 7.84 | 7.87 | 7.78 | 7.78 | 7.78 | 13,200 |
20 Feb 2024 | 7.95 | 7.95 | 7.82 | 7.85 | 7.85 | 19,200 |
16 Feb 2024 | 7.90 | 7.97 | 7.90 | 7.95 | 7.95 | 3,200 |
15 Feb 2024 | 7.94 | 8.00 | 7.82 | 7.90 | 7.90 | 10,100 |
14 Feb 2024 | 8.13 | 8.20 | 7.92 | 7.92 | 7.92 | 14,300 |
13 Feb 2024 | 8.53 | 8.53 | 7.98 | 8.04 | 8.04 | 9,000 |
12 Feb 2024 | 8.00 | 8.00 | 7.84 | 7.85 | 7.85 | 35,900 |
09 Feb 2024 | 7.87 | 7.96 | 7.74 | 7.82 | 7.82 | 18,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |