Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 9.00 | 9.08 | 8.88 | 8.95 | 8.95 | 95,168 |
25 June 2024 | 9.04 | 9.26 | 9.00 | 9.01 | 9.01 | 137,900 |
24 June 2024 | 9.06 | 9.21 | 8.87 | 9.02 | 9.02 | 199,100 |
21 June 2024 | 9.16 | 9.32 | 8.81 | 9.04 | 9.04 | 165,600 |
20 June 2024 | 9.52 | 9.65 | 9.07 | 9.21 | 9.21 | 150,400 |
18 June 2024 | 9.16 | 9.59 | 9.16 | 9.50 | 9.50 | 168,300 |
17 June 2024 | 9.51 | 9.51 | 9.10 | 9.11 | 9.11 | 219,000 |
14 June 2024 | 9.53 | 9.63 | 9.45 | 9.50 | 9.50 | 161,400 |
13 June 2024 | 9.57 | 9.73 | 9.22 | 9.60 | 9.60 | 577,700 |
12 June 2024 | 9.02 | 9.32 | 8.91 | 8.97 | 8.97 | 231,500 |
11 June 2024 | 9.09 | 9.12 | 8.89 | 8.97 | 8.97 | 174,000 |
10 June 2024 | 8.66 | 9.20 | 8.52 | 9.14 | 9.14 | 402,100 |
07 June 2024 | 8.66 | 8.90 | 8.65 | 8.73 | 8.73 | 132,100 |
06 June 2024 | 8.85 | 8.94 | 8.51 | 8.69 | 8.69 | 312,400 |
05 June 2024 | 9.00 | 9.11 | 8.75 | 8.85 | 8.85 | 433,200 |
04 June 2024 | 9.37 | 9.37 | 8.89 | 8.99 | 8.99 | 464,900 |
03 June 2024 | 9.96 | 9.99 | 9.34 | 9.38 | 9.38 | 612,600 |
31 May 2024 | 10.47 | 10.47 | 9.85 | 9.94 | 9.94 | 464,100 |
30 May 2024 | 10.11 | 10.50 | 10.08 | 10.40 | 10.40 | 327,100 |
29 May 2024 | 9.74 | 10.01 | 9.61 | 10.00 | 10.00 | 251,600 |
28 May 2024 | 9.61 | 9.97 | 9.46 | 9.91 | 9.91 | 339,600 |
24 May 2024 | 9.41 | 9.70 | 9.24 | 9.48 | 9.48 | 222,600 |
23 May 2024 | 9.65 | 9.71 | 9.26 | 9.35 | 9.35 | 352,500 |
22 May 2024 | 10.06 | 10.21 | 9.45 | 9.59 | 9.59 | 400,000 |
21 May 2024 | 10.26 | 10.57 | 9.93 | 10.09 | 10.09 | 516,500 |
20 May 2024 | 10.39 | 10.60 | 10.20 | 10.26 | 10.26 | 903,600 |
17 May 2024 | 10.86 | 10.91 | 10.36 | 10.36 | 10.36 | 574,900 |
16 May 2024 | 11.00 | 11.00 | 10.64 | 10.87 | 10.87 | 260,700 |
15 May 2024 | 10.23 | 11.03 | 10.18 | 10.96 | 10.96 | 373,000 |
14 May 2024 | 10.10 | 10.30 | 9.87 | 10.12 | 10.12 | 206,900 |
13 May 2024 | 10.35 | 10.99 | 9.81 | 9.97 | 9.97 | 308,000 |
10 May 2024 | 10.84 | 10.96 | 10.32 | 10.32 | 10.32 | 367,300 |
09 May 2024 | 11.10 | 11.10 | 10.46 | 10.76 | 10.76 | 382,800 |
08 May 2024 | 10.96 | 11.23 | 10.81 | 11.00 | 11.00 | 475,000 |
07 May 2024 | 11.14 | 11.50 | 10.80 | 10.92 | 10.92 | 526,200 |
06 May 2024 | 10.97 | 11.19 | 10.79 | 11.06 | 11.06 | 476,300 |
03 May 2024 | 10.49 | 10.88 | 10.46 | 10.88 | 10.88 | 300,800 |
02 May 2024 | 10.53 | 10.59 | 10.30 | 10.44 | 10.44 | 235,700 |
01 May 2024 | 10.30 | 10.61 | 10.06 | 10.38 | 10.38 | 217,600 |
30 Apr 2024 | 10.21 | 10.56 | 10.20 | 10.31 | 10.31 | 449,100 |
29 Apr 2024 | 10.17 | 10.34 | 10.04 | 10.24 | 10.24 | 297,400 |
26 Apr 2024 | 9.96 | 10.16 | 9.83 | 10.08 | 10.08 | 271,000 |
25 Apr 2024 | 9.81 | 10.10 | 9.64 | 9.84 | 9.84 | 240,200 |
24 Apr 2024 | 10.21 | 10.27 | 9.66 | 9.90 | 9.90 | 417,100 |
23 Apr 2024 | 10.26 | 10.40 | 10.10 | 10.27 | 10.27 | 378,500 |
22 Apr 2024 | 9.13 | 10.27 | 9.04 | 10.21 | 10.21 | 687,900 |
19 Apr 2024 | 9.10 | 9.28 | 8.99 | 9.13 | 9.13 | 281,700 |
18 Apr 2024 | 9.25 | 9.36 | 8.87 | 8.97 | 8.97 | 308,800 |
17 Apr 2024 | 9.52 | 9.53 | 9.04 | 9.13 | 9.13 | 322,600 |
16 Apr 2024 | 9.59 | 9.59 | 9.10 | 9.37 | 9.37 | 533,000 |
15 Apr 2024 | 10.32 | 10.40 | 9.41 | 9.50 | 9.50 | 492,700 |
12 Apr 2024 | 10.54 | 10.70 | 10.10 | 10.23 | 10.23 | 392,700 |
11 Apr 2024 | 10.57 | 10.70 | 10.35 | 10.65 | 10.65 | 356,800 |
10 Apr 2024 | 10.76 | 10.89 | 10.48 | 10.56 | 10.56 | 569,300 |
09 Apr 2024 | 10.98 | 11.60 | 10.70 | 10.85 | 10.85 | 744,800 |
08 Apr 2024 | 10.52 | 10.81 | 10.32 | 10.80 | 10.80 | 550,400 |
05 Apr 2024 | 9.73 | 10.67 | 9.73 | 10.45 | 10.45 | 771,100 |
04 Apr 2024 | 9.81 | 9.99 | 9.69 | 9.76 | 9.76 | 467,400 |
03 Apr 2024 | 9.28 | 9.85 | 9.28 | 9.73 | 9.73 | 273,000 |
02 Apr 2024 | 9.50 | 9.61 | 9.23 | 9.30 | 9.30 | 147,900 |
01 Apr 2024 | 9.13 | 9.53 | 9.10 | 9.53 | 9.53 | 163,000 |
28 Mar 2024 | 9.40 | 9.52 | 9.14 | 9.16 | 9.16 | 88,200 |
27 Mar 2024 | 9.21 | 9.39 | 9.13 | 9.38 | 9.38 | 140,900 |
26 Mar 2024 | 9.26 | 9.33 | 9.01 | 9.14 | 9.14 | 173,700 |
25 Mar 2024 | 9.62 | 9.84 | 9.25 | 9.27 | 9.27 | 358,900 |
22 Mar 2024 | 9.67 | 9.76 | 9.40 | 9.62 | 9.62 | 338,400 |
21 Mar 2024 | 9.41 | 9.71 | 8.96 | 9.66 | 9.66 | 999,900 |
20 Mar 2024 | 8.72 | 9.29 | 8.72 | 9.29 | 9.29 | 373,000 |
19 Mar 2024 | 8.84 | 9.19 | 8.52 | 8.78 | 8.78 | 502,300 |
18 Mar 2024 | 8.00 | 8.90 | 7.97 | 8.90 | 8.90 | 937,800 |
15 Mar 2024 | 7.70 | 7.97 | 7.70 | 7.90 | 7.90 | 248,200 |
14 Mar 2024 | 7.95 | 7.95 | 7.62 | 7.79 | 7.79 | 370,800 |
13 Mar 2024 | 7.91 | 8.29 | 7.87 | 7.91 | 7.91 | 652,000 |
12 Mar 2024 | 7.68 | 7.96 | 7.58 | 7.95 | 7.95 | 421,100 |
11 Mar 2024 | 8.00 | 8.00 | 7.29 | 7.74 | 7.74 | 409,900 |
08 Mar 2024 | 7.83 | 7.93 | 7.72 | 7.88 | 7.88 | 319,400 |
07 Mar 2024 | 8.01 | 8.01 | 7.66 | 7.85 | 7.85 | 304,300 |
06 Mar 2024 | 8.03 | 8.20 | 7.93 | 8.04 | 8.04 | 314,000 |
05 Mar 2024 | 8.05 | 8.80 | 7.95 | 8.00 | 8.00 | 388,500 |
04 Mar 2024 | 8.22 | 8.55 | 8.03 | 8.05 | 8.05 | 447,700 |
01 Mar 2024 | 8.07 | 8.28 | 7.99 | 8.13 | 8.13 | 175,400 |
29 Feb 2024 | 7.99 | 8.45 | 7.87 | 8.03 | 8.03 | 575,000 |
28 Feb 2024 | 8.02 | 8.14 | 7.93 | 8.01 | 8.01 | 264,600 |
27 Feb 2024 | 8.32 | 8.41 | 8.05 | 8.14 | 8.14 | 249,100 |
26 Feb 2024 | 8.49 | 8.65 | 8.24 | 8.31 | 8.31 | 166,400 |
23 Feb 2024 | 8.65 | 8.65 | 8.39 | 8.48 | 8.48 | 163,800 |
22 Feb 2024 | 8.33 | 8.84 | 8.33 | 8.62 | 8.62 | 276,700 |
21 Feb 2024 | 8.43 | 8.62 | 8.27 | 8.37 | 8.37 | 305,700 |
20 Feb 2024 | 8.11 | 8.57 | 8.11 | 8.42 | 8.42 | 258,300 |
16 Feb 2024 | 8.40 | 8.48 | 8.31 | 8.32 | 8.32 | 187,200 |
15 Feb 2024 | 8.49 | 8.64 | 8.37 | 8.39 | 8.39 | 222,500 |
14 Feb 2024 | 8.62 | 8.79 | 8.48 | 8.59 | 8.59 | 198,500 |
13 Feb 2024 | 8.25 | 8.56 | 8.25 | 8.55 | 8.55 | 124,600 |
12 Feb 2024 | 8.45 | 8.60 | 8.33 | 8.34 | 8.34 | 104,000 |
09 Feb 2024 | 8.44 | 8.66 | 8.39 | 8.48 | 8.48 | 264,400 |
08 Feb 2024 | 8.50 | 8.61 | 8.19 | 8.30 | 8.30 | 386,800 |
07 Feb 2024 | 8.25 | 8.78 | 8.24 | 8.59 | 8.59 | 552,000 |
06 Feb 2024 | 9.11 | 9.23 | 8.94 | 9.09 | 9.09 | 337,000 |
05 Feb 2024 | 9.57 | 9.63 | 9.07 | 9.08 | 9.08 | 268,300 |
02 Feb 2024 | 9.62 | 9.79 | 9.54 | 9.60 | 9.60 | 356,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |