Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | 10.47 | 10.53 | 10.26 | 10.31 | 10.31 | 2,788,852 |
12 June 2024 | 10.31 | 10.50 | 10.21 | 10.47 | 10.47 | 3,436,697 |
12 June 2024 | 0.06 Dividend | |||||
11 June 2024 | 10.29 | 10.31 | 10.02 | 10.31 | 10.25 | 3,518,942 |
07 June 2024 | 10.10 | 10.50 | 9.98 | 10.29 | 10.23 | 4,325,600 |
06 June 2024 | 10.32 | 10.40 | 9.77 | 9.91 | 9.85 | 3,769,318 |
05 June 2024 | 10.39 | 10.40 | 10.18 | 10.21 | 10.15 | 2,515,700 |
04 June 2024 | 10.66 | 10.71 | 10.30 | 10.40 | 10.34 | 3,244,120 |
03 June 2024 | 10.77 | 10.90 | 10.56 | 10.66 | 10.60 | 3,797,600 |
31 May 2024 | 10.80 | 11.01 | 10.79 | 10.80 | 10.74 | 4,235,900 |
30 May 2024 | 10.89 | 11.09 | 10.75 | 10.79 | 10.73 | 4,792,900 |
29 May 2024 | 11.12 | 11.15 | 10.88 | 10.99 | 10.93 | 5,699,500 |
28 May 2024 | 11.90 | 11.90 | 11.10 | 11.16 | 11.10 | 9,219,400 |
27 May 2024 | 12.94 | 12.94 | 11.58 | 11.94 | 11.87 | 15,982,752 |
24 May 2024 | 11.93 | 12.51 | 11.79 | 12.51 | 12.44 | 4,055,832 |
23 May 2024 | 11.64 | 11.65 | 11.29 | 11.37 | 11.30 | 4,093,742 |
22 May 2024 | 11.78 | 11.99 | 11.60 | 11.64 | 11.57 | 4,879,992 |
21 May 2024 | 12.24 | 12.27 | 11.84 | 11.89 | 11.82 | 6,250,250 |
20 May 2024 | 12.29 | 12.59 | 12.11 | 12.27 | 12.20 | 7,423,100 |
17 May 2024 | 12.15 | 12.30 | 11.98 | 12.26 | 12.19 | 6,465,800 |
16 May 2024 | 12.49 | 12.60 | 12.00 | 12.13 | 12.06 | 8,806,196 |
15 May 2024 | 12.90 | 12.95 | 11.79 | 12.49 | 12.42 | 13,189,884 |
14 May 2024 | 13.78 | 14.10 | 12.98 | 13.10 | 13.02 | 17,650,283 |
13 May 2024 | 13.06 | 14.80 | 13.06 | 14.18 | 14.10 | 21,632,313 |
10 May 2024 | 13.65 | 14.86 | 13.38 | 13.70 | 13.62 | 22,075,159 |
09 May 2024 | 13.32 | 14.28 | 12.91 | 13.51 | 13.43 | 19,262,979 |
08 May 2024 | 13.09 | 14.48 | 13.09 | 13.96 | 13.88 | 22,254,853 |
07 May 2024 | 14.20 | 14.86 | 13.17 | 14.02 | 13.94 | 28,124,968 |
06 May 2024 | 13.00 | 14.16 | 13.00 | 14.16 | 14.08 | 25,183,655 |
30 Apr 2024 | 11.32 | 12.87 | 11.32 | 12.87 | 12.80 | 15,855,787 |
29 Apr 2024 | 11.45 | 11.78 | 10.67 | 11.70 | 11.63 | 15,001,775 |
26 Apr 2024 | 9.93 | 10.91 | 9.85 | 10.91 | 10.85 | 9,025,532 |
25 Apr 2024 | 9.83 | 10.15 | 9.83 | 9.92 | 9.86 | 2,877,200 |
24 Apr 2024 | 9.53 | 9.88 | 9.48 | 9.83 | 9.77 | 2,799,848 |
23 Apr 2024 | 9.40 | 9.59 | 9.30 | 9.53 | 9.47 | 3,175,948 |
22 Apr 2024 | 9.35 | 9.43 | 9.03 | 9.35 | 9.30 | 3,445,460 |
19 Apr 2024 | 9.43 | 9.45 | 9.14 | 9.25 | 9.20 | 2,797,648 |
18 Apr 2024 | 9.42 | 9.62 | 9.22 | 9.38 | 9.33 | 3,765,800 |
17 Apr 2024 | 8.86 | 9.48 | 8.85 | 9.43 | 9.38 | 4,499,992 |
16 Apr 2024 | 9.55 | 9.57 | 8.70 | 8.73 | 8.68 | 4,454,800 |
15 Apr 2024 | 10.36 | 10.46 | 9.47 | 9.60 | 9.54 | 6,249,800 |
12 Apr 2024 | 10.42 | 10.77 | 10.27 | 10.51 | 10.45 | 5,073,480 |
11 Apr 2024 | 10.40 | 10.65 | 10.34 | 10.47 | 10.41 | 3,497,656 |
10 Apr 2024 | 10.73 | 10.75 | 10.25 | 10.42 | 10.36 | 4,845,600 |
09 Apr 2024 | 10.65 | 10.73 | 10.47 | 10.72 | 10.66 | 5,532,700 |
08 Apr 2024 | 11.03 | 11.20 | 10.54 | 10.55 | 10.49 | 8,380,629 |
03 Apr 2024 | 11.92 | 11.99 | 11.11 | 11.14 | 11.08 | 9,189,498 |
02 Apr 2024 | 12.27 | 12.27 | 11.68 | 11.80 | 11.73 | 9,841,079 |
01 Apr 2024 | 11.85 | 12.69 | 11.66 | 12.28 | 12.21 | 16,979,621 |
29 Mar 2024 | 12.56 | 12.92 | 12.56 | 12.56 | 12.49 | 14,896,341 |
28 Mar 2024 | 15.50 | 15.50 | 13.96 | 13.96 | 13.88 | 26,258,373 |
27 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.42 | 1,091,726 |
26 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | 5,163,849 |
25 Mar 2024 | 12.50 | 12.82 | 12.00 | 12.82 | 12.75 | 8,265,658 |
22 Mar 2024 | 11.65 | 11.65 | 11.42 | 11.65 | 11.58 | 5,204,415 |
21 Mar 2024 | 10.75 | 10.75 | 10.38 | 10.59 | 10.53 | 2,095,062 |
20 Mar 2024 | 10.32 | 10.55 | 10.27 | 10.52 | 10.46 | 2,586,692 |
19 Mar 2024 | 10.39 | 10.60 | 10.25 | 10.32 | 10.26 | 2,830,675 |
18 Mar 2024 | 10.18 | 10.36 | 10.13 | 10.34 | 10.28 | 3,311,872 |
15 Mar 2024 | 10.07 | 10.21 | 9.87 | 10.15 | 10.09 | 3,383,300 |
14 Mar 2024 | 10.11 | 10.88 | 9.91 | 10.10 | 10.04 | 5,075,310 |
13 Mar 2024 | 10.50 | 10.50 | 9.94 | 10.05 | 9.99 | 7,684,890 |
12 Mar 2024 | 9.96 | 10.95 | 9.96 | 10.50 | 10.44 | 9,583,742 |
11 Mar 2024 | 9.99 | 9.99 | 9.70 | 9.95 | 9.89 | 3,333,800 |
08 Mar 2024 | 9.50 | 10.06 | 9.42 | 9.97 | 9.91 | 5,236,358 |
07 Mar 2024 | 9.35 | 10.00 | 9.35 | 9.49 | 9.43 | 3,654,523 |
06 Mar 2024 | 9.25 | 9.40 | 9.05 | 9.32 | 9.27 | 2,333,900 |
05 Mar 2024 | 9.45 | 9.56 | 9.19 | 9.22 | 9.17 | 2,213,600 |
04 Mar 2024 | 9.47 | 9.87 | 9.38 | 9.58 | 9.52 | 3,604,856 |
01 Mar 2024 | 9.65 | 9.66 | 9.30 | 9.47 | 9.41 | 2,969,700 |
29 Feb 2024 | 9.13 | 9.67 | 9.10 | 9.60 | 9.54 | 5,137,289 |
28 Feb 2024 | 10.81 | 10.95 | 9.52 | 9.52 | 9.46 | 7,011,240 |
27 Feb 2024 | 10.14 | 10.58 | 9.89 | 10.58 | 10.52 | 2,788,800 |
26 Feb 2024 | 9.62 | 10.30 | 9.62 | 10.01 | 9.95 | 3,428,881 |
23 Feb 2024 | 9.37 | 9.69 | 9.30 | 9.61 | 9.55 | 2,626,800 |
22 Feb 2024 | 9.01 | 9.39 | 9.01 | 9.28 | 9.23 | 2,185,180 |
21 Feb 2024 | 8.89 | 9.45 | 8.78 | 9.08 | 9.03 | 3,124,692 |
20 Feb 2024 | 8.73 | 8.96 | 8.51 | 8.91 | 8.86 | 2,979,317 |
19 Feb 2024 | 8.10 | 8.83 | 8.10 | 8.70 | 8.65 | 4,593,580 |
08 Feb 2024 | 7.40 | 8.26 | 7.01 | 8.08 | 8.03 | 5,441,165 |
07 Feb 2024 | 8.37 | 8.41 | 7.62 | 7.62 | 7.58 | 5,930,600 |
06 Feb 2024 | 8.58 | 9.00 | 8.13 | 8.47 | 8.42 | 5,591,592 |
05 Feb 2024 | 9.98 | 9.98 | 9.03 | 9.03 | 8.98 | 5,671,900 |
02 Feb 2024 | 10.60 | 10.94 | 9.67 | 10.03 | 9.97 | 3,196,033 |
01 Feb 2024 | 10.50 | 10.99 | 10.42 | 10.54 | 10.48 | 3,118,900 |
31 Jan 2024 | 11.38 | 11.65 | 10.66 | 10.69 | 10.63 | 4,364,600 |
30 Jan 2024 | 12.04 | 12.35 | 11.71 | 11.72 | 11.65 | 3,496,800 |
29 Jan 2024 | 13.20 | 13.28 | 12.34 | 12.34 | 12.27 | 4,615,164 |
26 Jan 2024 | 13.26 | 13.60 | 12.80 | 13.26 | 13.18 | 7,124,916 |
25 Jan 2024 | 13.65 | 13.97 | 13.15 | 13.39 | 13.31 | 9,612,092 |
24 Jan 2024 | 14.44 | 14.49 | 13.31 | 13.56 | 13.48 | 14,840,336 |
23 Jan 2024 | 12.13 | 13.17 | 11.48 | 13.17 | 13.09 | 8,234,596 |
22 Jan 2024 | 12.77 | 12.84 | 11.88 | 11.97 | 11.90 | 3,108,140 |
19 Jan 2024 | 13.05 | 13.07 | 12.77 | 12.77 | 12.70 | 2,293,500 |
18 Jan 2024 | 13.25 | 13.46 | 12.59 | 13.05 | 12.97 | 3,992,100 |
17 Jan 2024 | 13.70 | 13.88 | 13.40 | 13.43 | 13.35 | 2,614,156 |
16 Jan 2024 | 14.10 | 14.10 | 13.56 | 13.68 | 13.60 | 2,642,400 |
15 Jan 2024 | 13.83 | 14.16 | 13.83 | 14.02 | 13.94 | 2,120,056 |
12 Jan 2024 | 13.99 | 14.23 | 13.91 | 14.00 | 13.92 | 2,935,200 |
11 Jan 2024 | 14.03 | 14.24 | 13.73 | 14.01 | 13.93 | 3,667,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |