Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 6.750 | 7.400 | 6.650 | 7.290 | 7.290 | 273,000 |
02 Jul 2024 | 6.990 | 7.020 | 6.740 | 6.940 | 6.940 | 70,000 |
28 Jun 2024 | 6.840 | 6.990 | 6.720 | 6.830 | 6.830 | 104,300 |
27 Jun 2024 | 7.300 | 7.300 | 6.960 | 7.070 | 7.070 | 154,600 |
26 Jun 2024 | 7.210 | 7.560 | 7.210 | 7.470 | 7.470 | 17,300 |
25 Jun 2024 | 7.340 | 7.530 | 7.280 | 7.430 | 7.430 | 70,500 |
24 Jun 2024 | 7.390 | 7.550 | 7.240 | 7.550 | 7.550 | 26,500 |
21 Jun 2024 | 7.760 | 7.770 | 7.280 | 7.390 | 7.390 | 62,700 |
20 Jun 2024 | 7.710 | 7.760 | 7.560 | 7.560 | 7.560 | 14,900 |
19 Jun 2024 | 7.680 | 7.870 | 7.680 | 7.870 | 7.870 | 35,100 |
18 Jun 2024 | 7.500 | 7.710 | 7.400 | 7.660 | 7.660 | 36,400 |
17 Jun 2024 | 7.650 | 7.670 | 7.510 | 7.510 | 7.510 | 122,600 |
14 Jun 2024 | 8.220 | 8.220 | 7.680 | 7.680 | 7.680 | 194,300 |
13 Jun 2024 | 8.280 | 8.320 | 8.150 | 8.220 | 8.220 | 117,000 |
12 Jun 2024 | 8.320 | 8.700 | 8.320 | 8.430 | 8.430 | 46,300 |
11 Jun 2024 | 8.800 | 8.800 | 8.530 | 8.720 | 8.720 | 38,900 |
07 Jun 2024 | 8.620 | 8.900 | 8.570 | 8.800 | 8.800 | 429,300 |
06 Jun 2024 | 8.510 | 8.740 | 8.380 | 8.410 | 8.410 | 163,900 |
05 Jun 2024 | 8.300 | 8.890 | 8.300 | 8.500 | 8.500 | 45,300 |
04 Jun 2024 | 8.350 | 8.490 | 8.280 | 8.360 | 8.360 | 36,900 |
03 Jun 2024 | 8.500 | 8.500 | 8.200 | 8.320 | 8.320 | 198,900 |
31 May 2024 | 8.930 | 8.960 | 8.210 | 8.210 | 8.210 | 306,900 |
30 May 2024 | 8.950 | 8.950 | 8.480 | 8.590 | 8.590 | 118,500 |
29 May 2024 | 9.200 | 9.200 | 8.720 | 8.950 | 8.950 | 295,400 |
28 May 2024 | 9.620 | 9.630 | 9.290 | 9.290 | 9.290 | 51,800 |
27 May 2024 | 9.500 | 9.690 | 9.340 | 9.620 | 9.620 | 80,800 |
24 May 2024 | 9.900 | 9.920 | 9.470 | 9.470 | 9.470 | 74,800 |
23 May 2024 | 10.200 | 10.200 | 9.620 | 9.860 | 9.860 | 194,700 |
22 May 2024 | 10.480 | 10.500 | 10.260 | 10.400 | 10.400 | 72,100 |
21 May 2024 | 11.140 | 11.140 | 10.440 | 10.480 | 10.480 | 136,500 |
20 May 2024 | 11.600 | 11.620 | 10.960 | 11.160 | 11.160 | 187,200 |
17 May 2024 | 10.140 | 11.000 | 10.140 | 10.700 | 10.700 | 411,800 |
16 May 2024 | 10.520 | 10.520 | 9.860 | 10.120 | 10.120 | 352,900 |
14 May 2024 | 10.280 | 11.500 | 10.160 | 10.500 | 10.500 | 422,800 |
13 May 2024 | 10.900 | 11.160 | 10.580 | 10.680 | 10.680 | 115,200 |
10 May 2024 | 10.260 | 10.500 | 10.200 | 10.240 | 10.240 | 25,400 |
09 May 2024 | 9.900 | 10.660 | 9.900 | 10.260 | 10.260 | 11,900 |
08 May 2024 | 10.020 | 10.340 | 10.160 | 10.160 | 10.160 | 69,500 |
07 May 2024 | 10.460 | 10.460 | 10.020 | 10.020 | 10.020 | 30,200 |
06 May 2024 | 10.740 | 10.860 | 10.400 | 10.440 | 10.440 | 27,700 |
03 May 2024 | 10.500 | 10.740 | 10.120 | 10.740 | 10.740 | 115,500 |
02 May 2024 | 9.900 | 10.120 | 9.800 | 9.990 | 9.990 | 51,500 |
30 Apr 2024 | 9.700 | 10.000 | 9.700 | 9.970 | 9.970 | 28,200 |
29 Apr 2024 | 9.580 | 9.670 | 9.320 | 9.650 | 9.650 | 85,200 |
26 Apr 2024 | 9.350 | 9.750 | 9.340 | 9.580 | 9.580 | 47,700 |
25 Apr 2024 | 9.290 | 9.550 | 9.010 | 9.240 | 9.240 | 77,100 |
24 Apr 2024 | 9.150 | 9.530 | 9.060 | 9.290 | 9.290 | 126,600 |
23 Apr 2024 | 9.200 | 9.600 | 8.940 | 9.150 | 9.150 | 89,000 |
22 Apr 2024 | 9.340 | 9.600 | 9.340 | 9.540 | 9.540 | 22,300 |
19 Apr 2024 | 9.680 | 9.760 | 9.640 | 9.700 | 9.700 | 32,400 |
18 Apr 2024 | 9.480 | 9.800 | 9.480 | 9.650 | 9.650 | 5,900 |
17 Apr 2024 | 9.680 | 9.890 | 9.240 | 9.460 | 9.460 | 25,200 |
16 Apr 2024 | 10.040 | 10.140 | 9.900 | 9.900 | 9.900 | 19,500 |
15 Apr 2024 | 10.560 | 10.560 | 10.100 | 10.400 | 10.400 | 11,900 |
12 Apr 2024 | 10.660 | 10.660 | 10.420 | 10.560 | 10.560 | 10,600 |
11 Apr 2024 | 10.480 | 10.860 | 10.480 | 10.660 | 10.660 | 7,700 |
10 Apr 2024 | 10.700 | 10.900 | 10.700 | 10.800 | 10.800 | 21,500 |
09 Apr 2024 | 10.600 | 10.980 | 10.600 | 10.700 | 10.700 | 32,500 |
08 Apr 2024 | 11.520 | 11.520 | 10.920 | 11.200 | 11.200 | 17,800 |
05 Apr 2024 | 11.700 | 11.700 | 11.160 | 11.500 | 11.500 | 17,400 |
03 Apr 2024 | 11.600 | 11.840 | 11.260 | 11.500 | 11.500 | 58,300 |
02 Apr 2024 | 10.520 | 11.380 | 10.360 | 11.320 | 11.320 | 54,700 |
28 Mar 2024 | 10.580 | 10.900 | 10.120 | 10.600 | 10.600 | 70,200 |
27 Mar 2024 | 11.300 | 11.300 | 9.990 | 10.560 | 10.560 | 49,800 |
26 Mar 2024 | 11.160 | 11.340 | 11.160 | 11.300 | 11.300 | 12,100 |
25 Mar 2024 | 11.360 | 11.360 | 11.160 | 11.160 | 11.160 | 35,900 |
22 Mar 2024 | 11.580 | 11.580 | 11.080 | 11.420 | 11.420 | 45,900 |
21 Mar 2024 | 11.500 | 11.780 | 11.400 | 11.580 | 11.580 | 41,900 |
20 Mar 2024 | 11.600 | 11.660 | 11.400 | 11.480 | 11.480 | 35,200 |
19 Mar 2024 | 11.840 | 11.840 | 11.500 | 11.620 | 11.620 | 14,100 |
18 Mar 2024 | 12.360 | 12.360 | 11.660 | 11.840 | 11.840 | 28,400 |
15 Mar 2024 | 11.620 | 12.360 | 11.440 | 12.360 | 12.360 | 19,500 |
14 Mar 2024 | 12.000 | 12.000 | 11.600 | 11.600 | 11.600 | 31,800 |
13 Mar 2024 | 12.320 | 12.540 | 12.200 | 12.420 | 12.420 | 14,300 |
12 Mar 2024 | 11.880 | 12.360 | 11.400 | 12.320 | 12.320 | 41,800 |
11 Mar 2024 | 11.680 | 11.900 | 11.540 | 11.880 | 11.880 | 23,400 |
08 Mar 2024 | 11.300 | 11.960 | 11.180 | 11.840 | 11.840 | 27,600 |
07 Mar 2024 | 11.500 | 11.540 | 11.320 | 11.320 | 11.320 | 22,700 |
06 Mar 2024 | 11.480 | 11.600 | 11.240 | 11.460 | 11.460 | 22,900 |
05 Mar 2024 | 11.500 | 11.540 | 11.360 | 11.380 | 11.380 | 11,900 |
04 Mar 2024 | 12.280 | 12.280 | 11.600 | 11.660 | 11.660 | 62,000 |
01 Mar 2024 | 11.900 | 12.520 | 11.820 | 12.280 | 12.280 | 145,300 |
29 Feb 2024 | 12.320 | 12.900 | 11.900 | 11.900 | 11.900 | 109,900 |
28 Feb 2024 | 12.460 | 12.560 | 12.320 | 12.340 | 12.340 | 48,700 |
27 Feb 2024 | 12.100 | 12.480 | 12.100 | 12.460 | 12.460 | 54,400 |
26 Feb 2024 | 11.400 | 12.460 | 11.400 | 11.800 | 11.800 | 12,200 |
23 Feb 2024 | 11.900 | 11.900 | 11.640 | 11.860 | 11.860 | 24,000 |
22 Feb 2024 | 12.000 | 12.400 | 11.980 | 12.140 | 12.140 | 3,700 |
21 Feb 2024 | 12.000 | 12.480 | 11.960 | 12.120 | 12.120 | 24,700 |
20 Feb 2024 | 11.800 | 12.500 | 11.800 | 12.500 | 12.500 | 31,800 |
19 Feb 2024 | 12.400 | 12.400 | 11.780 | 12.160 | 12.160 | 15,300 |
16 Feb 2024 | 11.720 | 12.540 | 11.720 | 12.260 | 12.260 | 19,100 |
15 Feb 2024 | 11.520 | 11.840 | 11.400 | 11.580 | 11.580 | 50,800 |
14 Feb 2024 | 11.080 | 11.620 | 11.080 | 11.520 | 11.520 | 38,600 |
09 Feb 2024 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | - |
08 Feb 2024 | 11.780 | 11.780 | 11.400 | 11.580 | 11.580 | 2,900 |
07 Feb 2024 | 11.980 | 11.980 | 11.460 | 11.460 | 11.460 | 16,400 |
06 Feb 2024 | 11.800 | 11.960 | 11.500 | 11.800 | 11.800 | 13,800 |
05 Feb 2024 | 11.080 | 11.840 | 11.080 | 11.820 | 11.820 | 3,000 |
02 Feb 2024 | 12.180 | 12.400 | 11.160 | 11.500 | 11.500 | 16,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |