Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 11.92 | 12.00 | 11.80 | 11.90 | 11.90 | 377,800 |
02 July 2024 | 11.75 | 11.99 | 11.64 | 11.88 | 11.88 | 701,600 |
01 July 2024 | 12.30 | 12.36 | 11.76 | 11.86 | 11.86 | 934,500 |
28 June 2024 | 12.35 | 12.42 | 11.91 | 12.24 | 12.24 | 3,052,900 |
27 June 2024 | 12.00 | 12.41 | 11.59 | 12.29 | 12.29 | 2,978,100 |
26 June 2024 | 11.00 | 12.15 | 10.63 | 11.82 | 11.82 | 3,965,500 |
25 June 2024 | 9.59 | 10.32 | 9.52 | 10.25 | 10.25 | 851,000 |
24 June 2024 | 9.60 | 9.72 | 9.48 | 9.59 | 9.59 | 489,100 |
21 June 2024 | 9.67 | 9.73 | 9.45 | 9.63 | 9.63 | 744,000 |
20 June 2024 | 9.84 | 9.91 | 9.42 | 9.70 | 9.70 | 587,200 |
18 June 2024 | 9.89 | 10.03 | 9.69 | 9.92 | 9.92 | 473,000 |
17 June 2024 | 10.20 | 10.35 | 9.88 | 9.92 | 9.92 | 1,004,800 |
14 June 2024 | 9.61 | 10.45 | 9.52 | 10.15 | 10.15 | 1,891,900 |
13 June 2024 | 9.21 | 9.44 | 9.14 | 9.43 | 9.43 | 983,100 |
12 June 2024 | 9.20 | 9.34 | 9.06 | 9.10 | 9.10 | 675,400 |
11 June 2024 | 9.05 | 9.13 | 8.95 | 9.08 | 9.08 | 289,200 |
10 June 2024 | 9.40 | 9.48 | 8.98 | 9.13 | 9.13 | 496,100 |
07 June 2024 | 9.35 | 9.61 | 9.32 | 9.48 | 9.48 | 830,700 |
06 June 2024 | 9.30 | 9.47 | 9.18 | 9.23 | 9.23 | 556,700 |
05 June 2024 | 9.47 | 9.47 | 9.15 | 9.31 | 9.31 | 638,700 |
04 June 2024 | 9.39 | 9.47 | 9.31 | 9.34 | 9.34 | 442,100 |
03 June 2024 | 9.50 | 9.50 | 9.33 | 9.50 | 9.50 | 368,400 |
31 May 2024 | 9.44 | 9.53 | 9.40 | 9.50 | 9.50 | 407,700 |
30 May 2024 | 9.37 | 9.51 | 9.31 | 9.44 | 9.44 | 422,000 |
29 May 2024 | 9.16 | 9.44 | 9.16 | 9.32 | 9.32 | 419,100 |
28 May 2024 | 9.51 | 9.53 | 9.07 | 9.26 | 9.26 | 413,800 |
24 May 2024 | 9.15 | 9.43 | 9.11 | 9.37 | 9.37 | 304,100 |
23 May 2024 | 9.35 | 9.39 | 9.12 | 9.16 | 9.16 | 388,100 |
22 May 2024 | 9.51 | 9.61 | 9.26 | 9.32 | 9.32 | 299,600 |
21 May 2024 | 9.37 | 9.57 | 9.30 | 9.55 | 9.55 | 250,000 |
20 May 2024 | 9.48 | 9.50 | 9.30 | 9.37 | 9.37 | 592,300 |
17 May 2024 | 9.63 | 9.64 | 9.42 | 9.48 | 9.48 | 402,800 |
16 May 2024 | 10.05 | 10.05 | 9.49 | 9.60 | 9.60 | 645,100 |
15 May 2024 | 10.27 | 10.37 | 9.82 | 10.06 | 10.06 | 419,100 |
14 May 2024 | 10.10 | 10.30 | 9.98 | 10.27 | 10.27 | 376,600 |
13 May 2024 | 10.15 | 10.15 | 9.86 | 9.98 | 9.98 | 480,400 |
10 May 2024 | 10.71 | 10.77 | 10.14 | 10.14 | 10.14 | 489,200 |
09 May 2024 | 10.55 | 10.62 | 10.39 | 10.59 | 10.59 | 261,500 |
08 May 2024 | 10.53 | 10.59 | 10.40 | 10.53 | 10.53 | 248,900 |
07 May 2024 | 10.46 | 10.79 | 10.46 | 10.57 | 10.57 | 342,700 |
06 May 2024 | 10.33 | 10.46 | 10.18 | 10.46 | 10.46 | 277,300 |
03 May 2024 | 10.36 | 10.40 | 10.24 | 10.29 | 10.29 | 240,400 |
02 May 2024 | 10.26 | 10.31 | 10.13 | 10.19 | 10.19 | 153,200 |
01 May 2024 | 9.81 | 10.32 | 9.81 | 10.17 | 10.17 | 342,200 |
30 Apr 2024 | 9.84 | 9.90 | 9.71 | 9.79 | 9.79 | 182,200 |
29 Apr 2024 | 9.91 | 10.02 | 9.80 | 9.92 | 9.92 | 195,900 |
26 Apr 2024 | 9.60 | 10.04 | 9.60 | 9.89 | 9.89 | 232,700 |
25 Apr 2024 | 9.53 | 9.61 | 9.43 | 9.56 | 9.56 | 200,300 |
24 Apr 2024 | 9.76 | 9.76 | 9.46 | 9.63 | 9.63 | 212,700 |
23 Apr 2024 | 9.76 | 9.90 | 9.58 | 9.79 | 9.79 | 236,800 |
22 Apr 2024 | 9.74 | 9.82 | 9.56 | 9.68 | 9.68 | 244,200 |
19 Apr 2024 | 10.05 | 10.12 | 9.69 | 9.78 | 9.78 | 195,400 |
18 Apr 2024 | 9.74 | 10.11 | 9.69 | 10.06 | 10.06 | 398,900 |
17 Apr 2024 | 10.02 | 10.04 | 9.69 | 9.76 | 9.76 | 215,400 |
16 Apr 2024 | 9.81 | 10.01 | 9.37 | 9.92 | 9.92 | 325,400 |
15 Apr 2024 | 10.29 | 10.29 | 9.93 | 10.03 | 10.03 | 279,900 |
12 Apr 2024 | 10.56 | 10.59 | 10.17 | 10.24 | 10.24 | 193,400 |
11 Apr 2024 | 10.53 | 10.74 | 10.36 | 10.72 | 10.72 | 211,900 |
10 Apr 2024 | 10.60 | 10.67 | 10.43 | 10.53 | 10.53 | 225,100 |
09 Apr 2024 | 10.69 | 10.84 | 10.55 | 10.84 | 10.84 | 353,600 |
08 Apr 2024 | 10.46 | 10.84 | 10.35 | 10.70 | 10.70 | 324,600 |
05 Apr 2024 | 10.59 | 10.63 | 10.27 | 10.42 | 10.42 | 336,000 |
04 Apr 2024 | 10.98 | 11.13 | 10.56 | 10.63 | 10.63 | 526,800 |
03 Apr 2024 | 10.47 | 10.99 | 10.36 | 10.52 | 10.52 | 624,400 |
02 Apr 2024 | 10.35 | 10.55 | 10.19 | 10.47 | 10.47 | 279,400 |
01 Apr 2024 | 10.16 | 10.23 | 10.03 | 10.23 | 10.23 | 174,800 |
28 Mar 2024 | 9.98 | 10.14 | 9.66 | 10.13 | 10.13 | 528,800 |
27 Mar 2024 | 9.90 | 9.90 | 9.69 | 9.76 | 9.76 | 293,300 |
26 Mar 2024 | 10.20 | 10.24 | 9.87 | 9.90 | 9.90 | 208,900 |
25 Mar 2024 | 10.37 | 10.37 | 10.11 | 10.13 | 10.13 | 247,600 |
22 Mar 2024 | 10.19 | 10.39 | 10.11 | 10.38 | 10.38 | 408,600 |
21 Mar 2024 | 10.60 | 10.69 | 9.93 | 10.19 | 10.19 | 747,400 |
20 Mar 2024 | 10.24 | 10.58 | 10.24 | 10.57 | 10.57 | 398,300 |
19 Mar 2024 | 10.07 | 10.31 | 9.97 | 10.31 | 10.31 | 411,600 |
18 Mar 2024 | 10.00 | 10.22 | 9.85 | 10.12 | 10.12 | 512,500 |
15 Mar 2024 | 9.75 | 10.13 | 9.70 | 9.99 | 9.99 | 549,200 |
14 Mar 2024 | 10.22 | 10.54 | 9.55 | 9.87 | 9.87 | 886,300 |
13 Mar 2024 | 9.97 | 10.34 | 9.92 | 10.23 | 10.23 | 935,800 |
12 Mar 2024 | 9.48 | 10.12 | 9.21 | 10.00 | 10.00 | 2,195,800 |
11 Mar 2024 | 9.23 | 9.56 | 9.20 | 9.48 | 9.48 | 655,500 |
08 Mar 2024 | 9.33 | 9.67 | 9.05 | 9.35 | 9.35 | 1,352,000 |
07 Mar 2024 | 8.35 | 8.78 | 8.24 | 8.71 | 8.71 | 1,326,500 |
06 Mar 2024 | 8.25 | 8.41 | 7.97 | 8.25 | 8.25 | 572,100 |
05 Mar 2024 | 8.34 | 8.50 | 8.10 | 8.16 | 8.16 | 762,400 |
04 Mar 2024 | 8.11 | 8.35 | 7.93 | 8.33 | 8.33 | 589,800 |
01 Mar 2024 | 8.30 | 8.38 | 8.01 | 8.09 | 8.09 | 463,100 |
29 Feb 2024 | 8.38 | 8.48 | 8.20 | 8.28 | 8.28 | 437,000 |
28 Feb 2024 | 8.49 | 8.58 | 8.27 | 8.27 | 8.27 | 260,100 |
27 Feb 2024 | 8.54 | 8.63 | 8.45 | 8.55 | 8.55 | 370,500 |
26 Feb 2024 | 8.55 | 8.66 | 8.48 | 8.50 | 8.50 | 201,300 |
23 Feb 2024 | 8.45 | 8.66 | 8.39 | 8.58 | 8.58 | 143,400 |
22 Feb 2024 | 8.41 | 8.52 | 8.33 | 8.47 | 8.47 | 138,300 |
21 Feb 2024 | 8.47 | 8.47 | 8.35 | 8.41 | 8.41 | 185,100 |
20 Feb 2024 | 8.41 | 8.58 | 8.35 | 8.47 | 8.47 | 227,700 |
16 Feb 2024 | 8.38 | 8.54 | 8.34 | 8.53 | 8.53 | 175,300 |
15 Feb 2024 | 8.15 | 8.49 | 8.12 | 8.48 | 8.48 | 259,300 |
14 Feb 2024 | 8.24 | 8.37 | 7.99 | 8.06 | 8.06 | 240,600 |
13 Feb 2024 | 8.35 | 8.47 | 8.12 | 8.15 | 8.15 | 347,800 |
12 Feb 2024 | 8.23 | 8.71 | 8.22 | 8.65 | 8.65 | 432,500 |
09 Feb 2024 | 8.25 | 8.37 | 8.21 | 8.23 | 8.23 | 216,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |