Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 10.29 | 10.87 | 10.29 | 10.39 | 10.39 | 1,949,600 |
27 June 2024 | 10.41 | 10.68 | 10.14 | 10.23 | 10.23 | 201,600 |
26 June 2024 | 10.22 | 10.49 | 10.12 | 10.44 | 10.44 | 188,500 |
25 June 2024 | 10.27 | 10.51 | 10.15 | 10.28 | 10.28 | 169,500 |
24 June 2024 | 10.26 | 10.45 | 10.11 | 10.27 | 10.27 | 261,400 |
21 June 2024 | 10.16 | 10.32 | 10.02 | 10.32 | 10.32 | 180,100 |
20 June 2024 | 10.53 | 10.78 | 10.06 | 10.16 | 10.16 | 301,100 |
18 June 2024 | 11.10 | 11.20 | 10.60 | 10.60 | 10.60 | 186,900 |
17 June 2024 | 10.73 | 11.23 | 10.59 | 11.06 | 11.06 | 187,000 |
14 June 2024 | 11.51 | 11.51 | 10.65 | 10.74 | 10.74 | 517,400 |
13 June 2024 | 11.88 | 12.04 | 11.49 | 11.60 | 11.60 | 321,900 |
12 June 2024 | 11.74 | 12.36 | 11.73 | 11.79 | 11.79 | 167,000 |
11 June 2024 | 11.75 | 11.92 | 11.57 | 11.60 | 11.60 | 160,700 |
10 June 2024 | 11.97 | 12.20 | 11.74 | 11.82 | 11.82 | 135,800 |
07 June 2024 | 12.10 | 12.37 | 11.82 | 11.99 | 11.99 | 127,100 |
06 June 2024 | 12.47 | 12.66 | 12.04 | 12.12 | 12.12 | 150,000 |
05 June 2024 | 12.39 | 12.57 | 12.14 | 12.52 | 12.52 | 171,500 |
04 June 2024 | 12.85 | 12.85 | 12.04 | 12.33 | 12.33 | 197,500 |
03 June 2024 | 13.06 | 13.26 | 12.75 | 12.93 | 12.93 | 165,100 |
31 May 2024 | 13.03 | 13.29 | 12.62 | 12.95 | 12.95 | 143,600 |
30 May 2024 | 13.50 | 13.56 | 12.83 | 12.96 | 12.96 | 176,300 |
29 May 2024 | 13.08 | 13.68 | 12.89 | 13.38 | 13.38 | 240,000 |
28 May 2024 | 12.90 | 13.74 | 12.77 | 13.25 | 13.25 | 329,600 |
24 May 2024 | 11.75 | 12.88 | 11.75 | 12.65 | 12.65 | 394,300 |
23 May 2024 | 12.15 | 12.48 | 11.66 | 11.74 | 11.74 | 252,300 |
22 May 2024 | 11.50 | 12.17 | 11.44 | 11.90 | 11.90 | 229,300 |
21 May 2024 | 11.60 | 11.63 | 11.31 | 11.43 | 11.43 | 167,200 |
20 May 2024 | 11.84 | 11.99 | 11.63 | 11.67 | 11.67 | 225,300 |
17 May 2024 | 12.23 | 12.37 | 11.76 | 11.94 | 11.94 | 226,600 |
16 May 2024 | 12.41 | 12.66 | 12.09 | 12.10 | 12.10 | 250,900 |
15 May 2024 | 12.36 | 12.78 | 12.06 | 12.47 | 12.47 | 398,800 |
14 May 2024 | 12.50 | 12.86 | 11.30 | 12.11 | 12.11 | 653,600 |
13 May 2024 | 12.61 | 12.83 | 12.30 | 12.56 | 12.56 | 419,000 |
10 May 2024 | 12.65 | 12.96 | 12.28 | 12.48 | 12.48 | 234,900 |
09 May 2024 | 12.99 | 13.20 | 12.59 | 12.63 | 12.63 | 202,700 |
08 May 2024 | 13.16 | 13.25 | 12.51 | 12.99 | 12.99 | 235,300 |
07 May 2024 | 14.25 | 14.40 | 13.16 | 13.35 | 13.35 | 232,100 |
06 May 2024 | 14.00 | 14.51 | 14.00 | 14.27 | 14.27 | 153,400 |
03 May 2024 | 13.61 | 14.22 | 13.50 | 13.92 | 13.92 | 210,900 |
02 May 2024 | 13.56 | 14.16 | 13.23 | 13.43 | 13.43 | 419,100 |
01 May 2024 | 15.37 | 15.43 | 13.78 | 14.11 | 14.11 | 448,500 |
30 Apr 2024 | 15.37 | 16.13 | 15.14 | 15.46 | 15.46 | 467,300 |
29 Apr 2024 | 14.50 | 15.88 | 14.26 | 15.37 | 15.37 | 859,300 |
26 Apr 2024 | 13.50 | 14.42 | 13.30 | 14.33 | 14.33 | 381,500 |
25 Apr 2024 | 12.53 | 13.82 | 12.47 | 13.13 | 13.13 | 875,700 |
24 Apr 2024 | 12.57 | 12.71 | 12.11 | 12.71 | 12.71 | 281,200 |
23 Apr 2024 | 12.00 | 12.58 | 12.00 | 12.28 | 12.28 | 256,400 |
22 Apr 2024 | 11.55 | 11.85 | 11.44 | 11.78 | 11.78 | 250,500 |
19 Apr 2024 | 12.03 | 12.03 | 11.50 | 11.54 | 11.54 | 234,700 |
18 Apr 2024 | 12.50 | 12.67 | 11.85 | 12.01 | 12.01 | 280,200 |
17 Apr 2024 | 12.52 | 12.77 | 12.39 | 12.48 | 12.48 | 224,800 |
16 Apr 2024 | 12.66 | 12.81 | 12.55 | 12.71 | 12.71 | 134,700 |
15 Apr 2024 | 13.20 | 13.35 | 12.66 | 12.79 | 12.79 | 278,500 |
12 Apr 2024 | 13.76 | 13.76 | 13.12 | 13.13 | 13.13 | 237,300 |
11 Apr 2024 | 13.82 | 13.93 | 13.63 | 13.86 | 13.86 | 180,600 |
10 Apr 2024 | 13.83 | 14.03 | 13.66 | 13.83 | 13.83 | 177,000 |
09 Apr 2024 | 14.22 | 14.22 | 13.81 | 14.01 | 14.01 | 197,900 |
08 Apr 2024 | 14.35 | 14.50 | 13.76 | 14.03 | 14.03 | 294,600 |
05 Apr 2024 | 14.75 | 14.75 | 13.75 | 14.28 | 14.28 | 383,800 |
04 Apr 2024 | 15.22 | 15.52 | 14.80 | 14.82 | 14.82 | 249,400 |
03 Apr 2024 | 15.26 | 15.49 | 15.00 | 15.13 | 15.13 | 276,900 |
02 Apr 2024 | 15.55 | 15.68 | 14.96 | 15.43 | 15.43 | 293,200 |
01 Apr 2024 | 16.04 | 16.42 | 15.81 | 16.11 | 16.11 | 227,300 |
28 Mar 2024 | 15.70 | 16.21 | 15.70 | 16.03 | 16.03 | 512,500 |
27 Mar 2024 | 16.05 | 16.11 | 15.55 | 15.70 | 15.70 | 180,200 |
26 Mar 2024 | 16.21 | 16.44 | 15.63 | 15.98 | 15.98 | 278,100 |
25 Mar 2024 | 16.31 | 16.50 | 15.49 | 15.99 | 15.99 | 432,100 |
22 Mar 2024 | 16.54 | 16.89 | 16.33 | 16.49 | 16.49 | 277,700 |
21 Mar 2024 | 17.40 | 17.58 | 16.06 | 16.34 | 16.34 | 464,300 |
20 Mar 2024 | 16.81 | 17.22 | 16.24 | 17.06 | 17.06 | 419,500 |
19 Mar 2024 | 19.03 | 19.03 | 16.50 | 16.59 | 16.59 | 815,900 |
18 Mar 2024 | 18.08 | 20.75 | 18.00 | 19.14 | 19.14 | 1,152,100 |
15 Mar 2024 | 17.65 | 18.30 | 17.25 | 17.61 | 17.61 | 397,500 |
14 Mar 2024 | 17.80 | 18.60 | 17.37 | 17.44 | 17.44 | 501,000 |
13 Mar 2024 | 17.85 | 18.38 | 17.16 | 17.19 | 17.19 | 351,200 |
12 Mar 2024 | 16.96 | 17.77 | 16.66 | 17.66 | 17.66 | 184,200 |
11 Mar 2024 | 16.71 | 17.05 | 15.86 | 16.82 | 16.82 | 198,300 |
08 Mar 2024 | 17.19 | 18.12 | 16.80 | 17.00 | 17.00 | 296,400 |
07 Mar 2024 | 17.01 | 17.40 | 16.48 | 16.96 | 16.96 | 401,800 |
06 Mar 2024 | 16.60 | 17.00 | 15.86 | 16.72 | 16.72 | 226,700 |
05 Mar 2024 | 16.74 | 16.92 | 15.79 | 16.10 | 16.10 | 194,500 |
04 Mar 2024 | 16.50 | 17.25 | 16.12 | 16.84 | 16.84 | 405,400 |
01 Mar 2024 | 14.95 | 16.25 | 14.91 | 16.17 | 16.17 | 496,200 |
29 Feb 2024 | 16.00 | 16.00 | 14.83 | 14.92 | 14.92 | 285,600 |
28 Feb 2024 | 14.85 | 16.20 | 14.24 | 15.67 | 15.67 | 1,150,200 |
27 Feb 2024 | 12.85 | 12.96 | 12.62 | 12.71 | 12.71 | 120,800 |
26 Feb 2024 | 12.75 | 13.19 | 12.75 | 12.93 | 12.93 | 116,000 |
23 Feb 2024 | 13.02 | 13.16 | 12.57 | 12.77 | 12.77 | 96,900 |
22 Feb 2024 | 12.49 | 13.15 | 12.41 | 12.92 | 12.92 | 142,800 |
21 Feb 2024 | 12.78 | 12.95 | 12.06 | 12.13 | 12.13 | 147,900 |
20 Feb 2024 | 12.77 | 13.01 | 12.50 | 12.86 | 12.86 | 153,700 |
16 Feb 2024 | 12.90 | 13.18 | 12.42 | 12.88 | 12.88 | 109,200 |
15 Feb 2024 | 12.43 | 13.08 | 12.34 | 12.97 | 12.97 | 140,700 |
14 Feb 2024 | 12.17 | 12.65 | 12.03 | 12.41 | 12.41 | 110,400 |
13 Feb 2024 | 12.38 | 12.75 | 12.08 | 12.21 | 12.21 | 167,000 |
12 Feb 2024 | 12.83 | 13.40 | 12.63 | 12.64 | 12.64 | 143,100 |
09 Feb 2024 | 12.60 | 12.97 | 12.16 | 12.97 | 12.97 | 108,600 |
08 Feb 2024 | 11.92 | 12.67 | 11.68 | 12.52 | 12.52 | 119,700 |
07 Feb 2024 | 11.74 | 11.99 | 11.61 | 11.83 | 11.83 | 75,100 |
06 Feb 2024 | 11.42 | 12.01 | 11.42 | 11.79 | 11.79 | 128,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |