Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 11.05 | 11.25 | 10.84 | 11.05 | 11.05 | 1,466,400 |
13 June 2024 | 10.98 | 11.06 | 10.70 | 11.05 | 11.05 | 1,995,280 |
12 June 2024 | 10.23 | 11.20 | 10.12 | 10.77 | 10.77 | 2,757,100 |
11 June 2024 | 10.38 | 10.41 | 10.00 | 10.22 | 10.22 | 1,321,020 |
07 June 2024 | 10.00 | 10.38 | 9.99 | 10.38 | 10.38 | 1,853,860 |
06 June 2024 | 10.60 | 10.69 | 9.70 | 9.93 | 9.93 | 3,270,740 |
05 June 2024 | 10.71 | 10.99 | 10.53 | 10.69 | 10.69 | 1,634,800 |
04 June 2024 | 10.93 | 10.93 | 10.47 | 10.71 | 10.71 | 1,983,300 |
03 June 2024 | 11.13 | 11.57 | 10.83 | 10.90 | 10.90 | 2,445,486 |
31 May 2024 | 11.09 | 11.34 | 10.95 | 11.17 | 11.17 | 1,642,000 |
30 May 2024 | 10.62 | 11.45 | 10.60 | 11.08 | 11.08 | 2,842,360 |
29 May 2024 | 10.81 | 10.93 | 10.41 | 10.79 | 10.79 | 1,612,200 |
28 May 2024 | 10.71 | 11.02 | 10.52 | 10.81 | 10.81 | 2,143,480 |
27 May 2024 | 11.10 | 11.12 | 10.30 | 10.71 | 10.71 | 3,744,860 |
24 May 2024 | 11.13 | 11.33 | 11.04 | 11.12 | 11.12 | 1,229,000 |
23 May 2024 | 11.50 | 11.50 | 11.15 | 11.23 | 11.23 | 1,580,160 |
22 May 2024 | 11.82 | 11.87 | 11.44 | 11.47 | 11.47 | 1,732,220 |
21 May 2024 | 11.90 | 11.95 | 11.67 | 11.72 | 11.72 | 1,274,500 |
20 May 2024 | 12.04 | 12.18 | 11.86 | 11.90 | 11.90 | 1,602,400 |
17 May 2024 | 11.98 | 12.08 | 11.89 | 12.05 | 12.05 | 1,385,600 |
16 May 2024 | 12.30 | 12.30 | 11.90 | 11.98 | 11.98 | 1,420,000 |
15 May 2024 | 12.10 | 12.30 | 11.95 | 11.99 | 11.99 | 1,190,300 |
14 May 2024 | 12.05 | 12.21 | 11.84 | 12.14 | 12.14 | 1,395,506 |
13 May 2024 | 12.35 | 12.35 | 11.80 | 12.00 | 12.00 | 1,954,260 |
10 May 2024 | 11.88 | 12.55 | 11.77 | 12.38 | 12.38 | 3,726,606 |
09 May 2024 | 11.97 | 12.03 | 11.83 | 11.87 | 11.87 | 1,689,080 |
08 May 2024 | 12.10 | 12.18 | 11.86 | 11.88 | 11.88 | 1,516,855 |
07 May 2024 | 12.24 | 12.30 | 12.02 | 12.18 | 12.18 | 1,324,660 |
06 May 2024 | 11.98 | 12.30 | 11.98 | 12.24 | 12.24 | 2,357,400 |
30 Apr 2024 | 12.02 | 12.19 | 11.78 | 11.99 | 11.99 | 2,387,435 |
29 Apr 2024 | 11.32 | 12.26 | 11.28 | 11.99 | 11.99 | 5,693,640 |
26 Apr 2024 | 11.07 | 11.32 | 10.85 | 11.30 | 11.30 | 3,254,840 |
25 Apr 2024 | 10.82 | 11.29 | 10.69 | 11.19 | 11.19 | 2,617,900 |
24 Apr 2024 | 10.63 | 10.86 | 10.57 | 10.83 | 10.83 | 2,600,140 |
23 Apr 2024 | 10.51 | 10.90 | 10.51 | 10.57 | 10.57 | 3,177,400 |
22 Apr 2024 | 10.78 | 10.94 | 10.28 | 10.47 | 10.47 | 6,806,240 |
19 Apr 2024 | 10.62 | 11.79 | 10.62 | 11.06 | 11.06 | 9,526,420 |
18 Apr 2024 | 10.75 | 11.41 | 10.65 | 10.72 | 10.72 | 5,275,746 |
17 Apr 2024 | 9.62 | 10.45 | 9.62 | 10.45 | 10.45 | 2,444,685 |
16 Apr 2024 | 10.54 | 10.61 | 9.50 | 9.50 | 9.50 | 6,980,780 |
15 Apr 2024 | 10.98 | 11.15 | 10.43 | 10.55 | 10.55 | 7,511,600 |
12 Apr 2024 | 11.42 | 11.77 | 11.16 | 11.28 | 11.28 | 6,216,000 |
11 Apr 2024 | 11.12 | 11.90 | 11.05 | 11.69 | 11.69 | 10,453,370 |
10 Apr 2024 | 11.45 | 11.51 | 10.94 | 11.09 | 11.09 | 7,973,220 |
09 Apr 2024 | 11.59 | 12.10 | 11.10 | 11.45 | 11.45 | 8,980,766 |
08 Apr 2024 | 12.16 | 12.29 | 11.65 | 11.75 | 11.75 | 13,902,081 |
03 Apr 2024 | 11.70 | 13.46 | 11.70 | 12.82 | 12.82 | 20,613,263 |
02 Apr 2024 | 13.77 | 14.73 | 12.88 | 13.00 | 13.00 | 26,397,258 |
01 Apr 2024 | 12.18 | 13.39 | 12.01 | 13.39 | 13.39 | 12,631,380 |
29 Mar 2024 | 11.06 | 12.17 | 11.06 | 12.17 | 12.17 | 6,837,280 |
28 Mar 2024 | 10.76 | 11.15 | 10.75 | 11.06 | 11.06 | 3,800,246 |
27 Mar 2024 | 11.25 | 11.52 | 10.91 | 10.94 | 10.94 | 5,754,120 |
26 Mar 2024 | 11.00 | 11.70 | 10.86 | 11.42 | 11.42 | 6,223,466 |
25 Mar 2024 | 11.19 | 11.80 | 11.03 | 11.03 | 11.03 | 6,029,637 |
22 Mar 2024 | 11.24 | 12.22 | 11.16 | 11.26 | 11.26 | 5,633,900 |
21 Mar 2024 | 11.63 | 11.63 | 11.19 | 11.33 | 11.33 | 7,559,499 |
20 Mar 2024 | 11.12 | 12.23 | 10.98 | 11.63 | 11.63 | 9,946,585 |
19 Mar 2024 | 11.34 | 11.42 | 11.00 | 11.12 | 11.12 | 3,101,479 |
18 Mar 2024 | 10.78 | 11.45 | 10.72 | 11.35 | 11.35 | 4,726,760 |
15 Mar 2024 | 10.35 | 10.65 | 10.25 | 10.65 | 10.65 | 2,555,940 |
14 Mar 2024 | 10.55 | 10.60 | 10.15 | 10.33 | 10.33 | 2,275,680 |
13 Mar 2024 | 10.45 | 10.65 | 10.30 | 10.50 | 10.50 | 3,022,440 |
12 Mar 2024 | 10.23 | 10.66 | 10.00 | 10.48 | 10.48 | 3,270,560 |
11 Mar 2024 | 9.77 | 10.06 | 9.66 | 10.06 | 10.06 | 2,225,360 |
08 Mar 2024 | 9.90 | 9.90 | 9.56 | 9.75 | 9.75 | 2,256,300 |
07 Mar 2024 | 9.81 | 9.99 | 9.67 | 9.77 | 9.77 | 2,062,900 |
06 Mar 2024 | 9.59 | 10.04 | 9.50 | 9.80 | 9.80 | 3,096,300 |
05 Mar 2024 | 9.92 | 9.98 | 9.50 | 9.56 | 9.56 | 3,369,208 |
04 Mar 2024 | 10.07 | 10.34 | 9.90 | 9.96 | 9.96 | 3,070,680 |
01 Mar 2024 | 10.01 | 10.51 | 9.86 | 10.03 | 10.03 | 3,810,440 |
29 Feb 2024 | 9.40 | 10.07 | 9.15 | 10.02 | 10.02 | 5,735,537 |
28 Feb 2024 | 11.10 | 11.30 | 9.76 | 9.76 | 9.76 | 6,270,340 |
27 Feb 2024 | 10.80 | 10.88 | 10.46 | 10.84 | 10.84 | 3,448,320 |
26 Feb 2024 | 10.23 | 10.86 | 10.12 | 10.67 | 10.67 | 4,685,160 |
23 Feb 2024 | 10.09 | 10.48 | 9.85 | 10.23 | 10.23 | 3,974,509 |
22 Feb 2024 | 9.57 | 10.11 | 9.53 | 10.11 | 10.11 | 3,441,120 |
21 Feb 2024 | 9.19 | 9.81 | 9.01 | 9.60 | 9.60 | 3,675,607 |
20 Feb 2024 | 8.83 | 9.18 | 8.70 | 9.18 | 9.18 | 3,386,397 |
19 Feb 2024 | 8.40 | 8.96 | 8.22 | 8.87 | 8.87 | 5,085,566 |
08 Feb 2024 | 7.43 | 8.60 | 7.36 | 8.36 | 8.36 | 8,093,088 |
07 Feb 2024 | 9.10 | 9.16 | 8.18 | 8.18 | 8.18 | 5,230,300 |
06 Feb 2024 | 9.73 | 9.73 | 9.09 | 9.09 | 9.09 | 6,221,000 |
05 Feb 2024 | 11.10 | 11.10 | 10.10 | 10.10 | 10.10 | 1,599,900 |
02 Feb 2024 | 11.98 | 12.30 | 10.74 | 11.22 | 11.22 | 3,565,480 |
01 Feb 2024 | 12.60 | 12.75 | 11.74 | 11.91 | 11.91 | 4,624,220 |
31 Jan 2024 | 12.95 | 12.99 | 12.17 | 12.41 | 12.41 | 3,467,640 |
30 Jan 2024 | 13.32 | 13.49 | 12.80 | 12.83 | 12.83 | 2,863,320 |
29 Jan 2024 | 14.20 | 14.20 | 13.33 | 13.33 | 13.33 | 4,194,320 |
26 Jan 2024 | 14.24 | 14.50 | 13.91 | 14.10 | 14.10 | 3,933,240 |
25 Jan 2024 | 13.18 | 13.92 | 13.02 | 13.86 | 13.86 | 3,392,600 |
24 Jan 2024 | 13.01 | 13.31 | 12.69 | 12.98 | 12.98 | 2,815,920 |
23 Jan 2024 | 13.16 | 13.25 | 12.51 | 12.93 | 12.93 | 3,663,567 |
22 Jan 2024 | 13.88 | 13.95 | 13.04 | 13.22 | 13.22 | 5,333,200 |
19 Jan 2024 | 14.11 | 14.33 | 13.84 | 13.89 | 13.89 | 1,988,580 |
18 Jan 2024 | 14.31 | 14.65 | 13.70 | 14.11 | 14.11 | 3,992,880 |
17 Jan 2024 | 14.76 | 14.88 | 14.57 | 14.58 | 14.58 | 1,981,920 |
16 Jan 2024 | 14.81 | 15.08 | 14.57 | 14.77 | 14.77 | 3,078,400 |
15 Jan 2024 | 15.03 | 15.28 | 14.78 | 14.89 | 14.89 | 5,358,160 |
12 Jan 2024 | 15.95 | 16.60 | 15.04 | 15.04 | 15.04 | 10,898,628 |
11 Jan 2024 | 14.95 | 15.20 | 14.95 | 15.09 | 15.09 | 2,806,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |