Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 8.61 | 8.97 | 8.55 | 8.92 | 8.92 | 1,187,300 |
27 June 2024 | 8.39 | 8.62 | 7.95 | 8.57 | 8.57 | 801,500 |
26 June 2024 | 8.37 | 8.51 | 8.29 | 8.49 | 8.49 | 255,500 |
25 June 2024 | 8.46 | 8.47 | 8.28 | 8.41 | 8.41 | 603,700 |
24 June 2024 | 8.60 | 8.70 | 8.41 | 8.50 | 8.50 | 555,900 |
21 June 2024 | 8.82 | 8.82 | 8.52 | 8.54 | 8.54 | 1,561,000 |
20 June 2024 | 8.62 | 8.84 | 8.57 | 8.81 | 8.81 | 557,100 |
18 June 2024 | 8.81 | 8.81 | 8.65 | 8.68 | 8.68 | 515,100 |
17 June 2024 | 8.68 | 8.84 | 8.64 | 8.84 | 8.84 | 285,800 |
14 June 2024 | 8.85 | 8.90 | 8.64 | 8.80 | 8.80 | 327,100 |
13 June 2024 | 9.39 | 9.39 | 8.67 | 8.95 | 8.95 | 454,500 |
12 June 2024 | 9.94 | 9.98 | 9.34 | 9.40 | 9.40 | 328,800 |
11 June 2024 | 9.47 | 9.66 | 9.25 | 9.65 | 9.65 | 421,300 |
10 June 2024 | 9.10 | 9.69 | 8.98 | 9.60 | 9.60 | 426,300 |
07 June 2024 | 9.09 | 9.24 | 8.99 | 9.19 | 9.19 | 226,000 |
06 June 2024 | 9.15 | 9.25 | 9.09 | 9.16 | 9.16 | 223,900 |
05 June 2024 | 9.04 | 9.22 | 8.90 | 9.21 | 9.21 | 197,700 |
04 June 2024 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 326,100 |
03 June 2024 | 9.32 | 9.32 | 8.79 | 8.92 | 8.92 | 348,800 |
31 May 2024 | 9.20 | 9.35 | 9.15 | 9.19 | 9.19 | 475,800 |
30 May 2024 | 9.11 | 9.25 | 9.07 | 9.20 | 9.20 | 360,400 |
29 May 2024 | 8.95 | 9.13 | 8.93 | 9.05 | 9.05 | 291,800 |
28 May 2024 | 8.82 | 9.18 | 8.82 | 9.09 | 9.09 | 350,900 |
24 May 2024 | 9.20 | 9.24 | 8.76 | 8.84 | 8.84 | 491,500 |
23 May 2024 | 9.45 | 9.45 | 8.97 | 9.18 | 9.18 | 611,700 |
22 May 2024 | 9.19 | 9.62 | 9.16 | 9.41 | 9.41 | 611,700 |
21 May 2024 | 8.87 | 9.27 | 8.86 | 9.27 | 9.27 | 582,200 |
20 May 2024 | 8.26 | 8.95 | 8.16 | 8.95 | 8.95 | 1,042,200 |
17 May 2024 | 8.36 | 8.46 | 8.19 | 8.25 | 8.25 | 739,300 |
16 May 2024 | 8.56 | 8.73 | 8.28 | 8.35 | 8.35 | 697,900 |
15 May 2024 | 9.18 | 9.26 | 8.57 | 8.66 | 8.66 | 654,900 |
14 May 2024 | 8.91 | 9.24 | 8.84 | 9.04 | 9.04 | 1,161,800 |
13 May 2024 | 8.60 | 8.90 | 8.57 | 8.64 | 8.64 | 1,105,400 |
10 May 2024 | 8.29 | 8.47 | 7.90 | 8.34 | 8.34 | 1,602,800 |
09 May 2024 | 7.55 | 8.86 | 7.55 | 8.29 | 8.29 | 3,215,600 |
08 May 2024 | 9.78 | 9.88 | 9.50 | 9.70 | 9.70 | 369,800 |
07 May 2024 | 9.86 | 10.05 | 9.85 | 9.90 | 9.90 | 223,300 |
06 May 2024 | 10.26 | 10.30 | 9.83 | 9.86 | 9.86 | 285,000 |
03 May 2024 | 10.19 | 10.34 | 10.07 | 10.18 | 10.18 | 281,700 |
02 May 2024 | 10.32 | 10.32 | 9.90 | 9.99 | 9.99 | 281,600 |
01 May 2024 | 10.07 | 10.44 | 10.07 | 10.18 | 10.18 | 312,600 |
30 Apr 2024 | 10.22 | 10.30 | 10.05 | 10.09 | 10.09 | 486,300 |
29 Apr 2024 | 10.10 | 10.35 | 10.08 | 10.31 | 10.31 | 261,000 |
26 Apr 2024 | 9.84 | 10.10 | 9.80 | 10.03 | 10.03 | 238,300 |
25 Apr 2024 | 10.02 | 10.08 | 9.81 | 9.87 | 9.87 | 278,400 |
24 Apr 2024 | 10.21 | 10.26 | 10.00 | 10.17 | 10.17 | 432,600 |
23 Apr 2024 | 10.26 | 10.34 | 10.14 | 10.27 | 10.27 | 278,200 |
22 Apr 2024 | 10.35 | 10.36 | 10.00 | 10.26 | 10.26 | 281,100 |
19 Apr 2024 | 10.02 | 10.29 | 10.01 | 10.25 | 10.25 | 339,300 |
18 Apr 2024 | 10.14 | 10.38 | 10.03 | 10.11 | 10.11 | 290,100 |
17 Apr 2024 | 10.29 | 10.39 | 9.99 | 10.16 | 10.16 | 339,700 |
16 Apr 2024 | 10.36 | 10.36 | 10.00 | 10.24 | 10.24 | 318,800 |
15 Apr 2024 | 10.37 | 10.48 | 10.17 | 10.43 | 10.43 | 459,800 |
12 Apr 2024 | 10.68 | 10.84 | 10.36 | 10.40 | 10.40 | 366,200 |
11 Apr 2024 | 10.99 | 11.05 | 10.73 | 10.75 | 10.75 | 259,500 |
10 Apr 2024 | 10.83 | 10.99 | 10.54 | 10.94 | 10.94 | 371,800 |
09 Apr 2024 | 11.06 | 11.35 | 11.06 | 11.19 | 11.19 | 234,500 |
08 Apr 2024 | 11.10 | 11.33 | 11.02 | 11.07 | 11.07 | 288,100 |
05 Apr 2024 | 10.72 | 11.08 | 10.70 | 11.02 | 11.02 | 261,600 |
04 Apr 2024 | 11.11 | 11.15 | 10.75 | 10.81 | 10.81 | 302,800 |
03 Apr 2024 | 10.60 | 11.01 | 10.52 | 10.99 | 10.99 | 359,100 |
02 Apr 2024 | 11.01 | 11.06 | 10.44 | 10.63 | 10.63 | 593,400 |
01 Apr 2024 | 11.69 | 11.69 | 11.26 | 11.29 | 11.29 | 438,500 |
28 Mar 2024 | 11.59 | 11.74 | 11.51 | 11.65 | 11.65 | 517,500 |
27 Mar 2024 | 11.45 | 11.68 | 11.35 | 11.56 | 11.56 | 636,600 |
26 Mar 2024 | 11.27 | 11.48 | 11.19 | 11.34 | 11.34 | 302,100 |
25 Mar 2024 | 11.11 | 11.30 | 11.05 | 11.11 | 11.11 | 280,900 |
22 Mar 2024 | 11.36 | 11.37 | 11.08 | 11.08 | 11.08 | 352,900 |
21 Mar 2024 | 11.56 | 11.67 | 11.22 | 11.39 | 11.39 | 655,400 |
20 Mar 2024 | 11.22 | 11.53 | 11.09 | 11.50 | 11.50 | 452,100 |
19 Mar 2024 | 10.94 | 11.28 | 10.94 | 11.19 | 11.19 | 626,900 |
18 Mar 2024 | 11.02 | 11.09 | 10.88 | 10.96 | 10.96 | 879,900 |
15 Mar 2024 | 10.85 | 11.06 | 10.65 | 11.01 | 11.01 | 1,151,500 |
14 Mar 2024 | 10.78 | 10.93 | 10.57 | 10.85 | 10.85 | 959,500 |
13 Mar 2024 | 10.43 | 11.00 | 10.40 | 10.84 | 10.84 | 1,019,800 |
12 Mar 2024 | 9.88 | 10.46 | 9.62 | 10.42 | 10.42 | 626,600 |
11 Mar 2024 | 10.14 | 10.35 | 9.61 | 9.89 | 9.89 | 1,191,000 |
08 Mar 2024 | 9.67 | 10.36 | 9.59 | 10.34 | 10.34 | 1,766,800 |
07 Mar 2024 | 9.43 | 10.90 | 9.29 | 9.60 | 9.60 | 3,607,800 |
06 Mar 2024 | 7.91 | 8.03 | 7.56 | 7.86 | 7.86 | 1,433,400 |
05 Mar 2024 | 8.17 | 8.40 | 7.91 | 7.92 | 7.92 | 607,800 |
04 Mar 2024 | 8.81 | 8.81 | 8.16 | 8.22 | 8.22 | 864,700 |
01 Mar 2024 | 8.96 | 8.99 | 8.61 | 8.81 | 8.81 | 634,100 |
29 Feb 2024 | 9.36 | 9.36 | 8.88 | 9.00 | 9.00 | 605,500 |
28 Feb 2024 | 9.47 | 9.49 | 9.15 | 9.18 | 9.18 | 647,500 |
27 Feb 2024 | 9.45 | 9.61 | 9.34 | 9.51 | 9.51 | 368,300 |
26 Feb 2024 | 9.49 | 9.61 | 9.26 | 9.33 | 9.33 | 467,800 |
23 Feb 2024 | 9.50 | 9.52 | 9.28 | 9.49 | 9.49 | 299,900 |
22 Feb 2024 | 9.39 | 9.60 | 9.19 | 9.41 | 9.41 | 596,100 |
21 Feb 2024 | 9.26 | 9.40 | 8.99 | 9.30 | 9.30 | 626,800 |
20 Feb 2024 | 9.50 | 9.60 | 9.19 | 9.27 | 9.27 | 442,500 |
16 Feb 2024 | 9.36 | 9.72 | 9.20 | 9.69 | 9.69 | 466,100 |
15 Feb 2024 | 8.99 | 9.76 | 8.98 | 9.59 | 9.59 | 555,100 |
14 Feb 2024 | 9.02 | 9.12 | 8.88 | 8.99 | 8.99 | 413,900 |
13 Feb 2024 | 8.85 | 9.00 | 8.60 | 8.86 | 8.86 | 536,100 |
12 Feb 2024 | 8.91 | 9.42 | 8.91 | 9.16 | 9.16 | 520,900 |
09 Feb 2024 | 8.91 | 9.17 | 8.83 | 8.93 | 8.93 | 502,900 |
08 Feb 2024 | 9.13 | 9.20 | 8.74 | 8.90 | 8.90 | 666,300 |
07 Feb 2024 | 9.69 | 9.69 | 9.11 | 9.14 | 9.14 | 346,900 |
06 Feb 2024 | 9.44 | 9.69 | 9.41 | 9.60 | 9.60 | 351,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |