Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 11.52 | 12.26 | 11.47 | 11.78 | 11.78 | 4,895,056 |
27 June 2024 | 11.55 | 11.58 | 11.31 | 11.45 | 11.45 | 1,668,828 |
26 June 2024 | 12.09 | 12.12 | 11.49 | 11.50 | 11.50 | 4,494,753 |
25 June 2024 | 12.22 | 12.29 | 12.00 | 12.06 | 12.06 | 1,443,885 |
24 June 2024 | 12.50 | 12.94 | 12.21 | 12.21 | 12.21 | 4,192,983 |
21 June 2024 | 12.35 | 12.63 | 12.17 | 12.32 | 12.32 | 3,358,326 |
20 June 2024 | 12.34 | 12.45 | 12.20 | 12.35 | 12.35 | 2,102,183 |
14 June 2024 | 12.50 | 12.50 | 12.09 | 12.32 | 12.32 | 2,240,631 |
13 June 2024 | 12.30 | 12.68 | 12.27 | 12.31 | 12.31 | 2,925,816 |
12 June 2024 | 12.49 | 12.98 | 12.15 | 12.30 | 12.30 | 13,980,987 |
11 June 2024 | 11.55 | 12.21 | 11.31 | 11.80 | 11.80 | 4,224,620 |
10 June 2024 | 12.20 | 12.34 | 11.48 | 11.55 | 11.55 | 3,783,926 |
07 June 2024 | 12.13 | 12.93 | 11.90 | 12.20 | 12.20 | 7,326,701 |
06 June 2024 | 13.20 | 13.42 | 12.03 | 12.13 | 12.13 | 10,747,883 |
05 June 2024 | 11.42 | 12.54 | 11.40 | 12.54 | 12.54 | 12,269,547 |
04 June 2024 | 11.29 | 11.57 | 11.27 | 11.40 | 11.40 | 1,462,523 |
03 June 2024 | 11.35 | 11.49 | 11.14 | 11.27 | 11.27 | 1,254,739 |
31 May 2024 | 11.45 | 11.82 | 11.26 | 11.34 | 11.34 | 936,405 |
30 May 2024 | 11.47 | 11.63 | 11.26 | 11.38 | 11.38 | 1,134,482 |
29 May 2024 | 11.73 | 11.84 | 11.39 | 11.41 | 11.41 | 1,361,738 |
28 May 2024 | 11.90 | 12.06 | 11.66 | 11.73 | 11.73 | 2,060,221 |
27 May 2024 | 12.20 | 12.20 | 11.80 | 11.84 | 11.84 | 2,080,961 |
24 May 2024 | 12.58 | 12.69 | 12.10 | 12.20 | 12.20 | 1,942,759 |
23 May 2024 | 12.71 | 12.93 | 12.50 | 12.58 | 12.58 | 2,473,360 |
22 May 2024 | 12.44 | 12.84 | 12.44 | 12.71 | 12.71 | 2,937,471 |
21 May 2024 | 12.62 | 12.93 | 12.33 | 12.42 | 12.42 | 2,963,335 |
20 May 2024 | 12.39 | 12.82 | 12.25 | 12.58 | 12.58 | 3,336,631 |
17 May 2024 | 12.41 | 12.52 | 12.20 | 12.33 | 12.33 | 2,096,864 |
16 May 2024 | 12.15 | 12.60 | 12.13 | 12.41 | 12.41 | 3,177,695 |
15 May 2024 | 12.13 | 12.40 | 12.07 | 12.15 | 12.15 | 2,511,512 |
14 May 2024 | 12.08 | 12.28 | 12.00 | 12.13 | 12.13 | 2,328,084 |
13 May 2024 | 12.44 | 12.44 | 11.94 | 12.08 | 12.08 | 2,482,521 |
10 May 2024 | 12.51 | 12.61 | 12.02 | 12.35 | 12.35 | 6,157,536 |
09 May 2024 | 13.20 | 13.57 | 12.96 | 13.25 | 13.25 | 4,407,850 |
08 May 2024 | 12.99 | 13.30 | 12.81 | 13.10 | 13.10 | 3,795,046 |
07 May 2024 | 13.09 | 13.10 | 12.44 | 12.68 | 12.68 | 4,377,061 |
06 May 2024 | 13.13 | 13.38 | 13.08 | 13.12 | 13.12 | 3,437,032 |
03 May 2024 | 12.72 | 13.43 | 12.59 | 13.20 | 13.20 | 6,238,102 |
02 May 2024 | 12.38 | 12.76 | 12.28 | 12.68 | 12.68 | 2,960,004 |
30 Apr 2024 | 12.58 | 12.58 | 12.32 | 12.37 | 12.37 | 1,544,805 |
29 Apr 2024 | 12.94 | 12.97 | 12.52 | 12.56 | 12.56 | 2,704,790 |
26 Apr 2024 | 12.95 | 13.02 | 12.80 | 12.91 | 12.91 | 2,403,458 |
25 Apr 2024 | 12.90 | 13.01 | 12.80 | 12.90 | 12.90 | 2,427,451 |
24 Apr 2024 | 13.02 | 13.40 | 12.73 | 12.85 | 12.85 | 4,732,905 |
22 Apr 2024 | 12.88 | 13.36 | 12.80 | 12.89 | 12.89 | 3,893,623 |
19 Apr 2024 | 12.85 | 12.93 | 12.43 | 12.88 | 12.88 | 3,442,967 |
18 Apr 2024 | 13.06 | 13.96 | 12.60 | 13.00 | 13.00 | 13,221,023 |
17 Apr 2024 | 12.17 | 13.06 | 12.02 | 13.06 | 13.06 | 4,530,068 |
16 Apr 2024 | 12.27 | 12.36 | 11.76 | 11.88 | 11.88 | 2,945,604 |
15 Apr 2024 | 11.99 | 12.42 | 11.89 | 12.27 | 12.27 | 3,002,356 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 11.62 | 12.14 | 11.62 | 12.08 | 12.08 | 2,583,936 |
05 Apr 2024 | 11.21 | 11.62 | 11.21 | 11.57 | 11.57 | 1,590,124 |
04 Apr 2024 | 11.42 | 11.51 | 11.20 | 11.20 | 11.20 | 2,221,368 |
03 Apr 2024 | 11.60 | 11.73 | 11.11 | 11.36 | 11.36 | 1,781,139 |
02 Apr 2024 | 11.82 | 12.05 | 11.61 | 11.61 | 11.61 | 1,850,982 |
01 Apr 2024 | 12.30 | 12.34 | 11.62 | 11.82 | 11.82 | 2,549,003 |
29 Mar 2024 | 12.42 | 12.46 | 12.13 | 12.29 | 12.29 | 2,040,761 |
28 Mar 2024 | 12.23 | 12.45 | 12.20 | 12.33 | 12.33 | 1,853,152 |
27 Mar 2024 | 12.27 | 12.36 | 11.86 | 12.21 | 12.21 | 3,772,100 |
26 Mar 2024 | 12.35 | 13.19 | 12.08 | 12.30 | 12.30 | 5,552,516 |
25 Mar 2024 | 12.75 | 12.82 | 12.30 | 12.38 | 12.38 | 2,954,982 |
22 Mar 2024 | 12.68 | 13.40 | 12.59 | 12.73 | 12.73 | 4,761,149 |
21 Mar 2024 | 12.34 | 12.94 | 12.24 | 12.61 | 12.61 | 3,337,565 |
20 Mar 2024 | 12.33 | 12.58 | 12.30 | 12.33 | 12.33 | 1,797,999 |
19 Mar 2024 | 12.01 | 12.42 | 11.95 | 12.33 | 12.33 | 2,113,239 |
18 Mar 2024 | 12.97 | 12.99 | 11.90 | 11.98 | 11.98 | 3,330,495 |
15 Mar 2024 | 13.05 | 13.13 | 12.77 | 12.85 | 12.85 | 2,734,639 |
14 Mar 2024 | 12.95 | 13.16 | 12.85 | 12.94 | 12.94 | 2,557,333 |
13 Mar 2024 | 13.23 | 13.25 | 12.85 | 12.89 | 12.89 | 3,118,685 |
12 Mar 2024 | 13.41 | 13.55 | 13.10 | 13.23 | 13.23 | 1,996,373 |
11 Mar 2024 | 13.75 | 13.97 | 13.36 | 13.40 | 13.40 | 2,547,212 |
08 Mar 2024 | 13.69 | 13.82 | 13.40 | 13.64 | 13.64 | 3,414,390 |
07 Mar 2024 | 13.24 | 13.70 | 13.23 | 13.67 | 13.67 | 3,439,457 |
06 Mar 2024 | 13.94 | 13.98 | 13.20 | 13.25 | 13.25 | 3,504,572 |
05 Mar 2024 | 13.96 | 14.24 | 13.82 | 13.94 | 13.94 | 3,641,327 |
04 Mar 2024 | 14.50 | 14.52 | 13.96 | 13.96 | 13.96 | 5,411,576 |
01 Mar 2024 | 14.46 | 14.59 | 14.33 | 14.45 | 14.45 | 3,332,229 |
29 Feb 2024 | 14.25 | 14.50 | 14.21 | 14.45 | 14.45 | 2,476,389 |
28 Feb 2024 | 14.40 | 14.75 | 14.24 | 14.25 | 14.25 | 4,749,943 |
27 Feb 2024 | 15.32 | 15.41 | 14.65 | 14.69 | 14.69 | 4,637,965 |
26 Feb 2024 | 15.71 | 15.83 | 14.93 | 15.30 | 15.30 | 3,678,260 |
23 Feb 2024 | 16.12 | 16.14 | 15.60 | 15.69 | 15.69 | 3,556,255 |
22 Feb 2024 | 15.86 | 16.14 | 15.75 | 16.10 | 16.10 | 4,247,493 |
21 Feb 2024 | 16.19 | 16.35 | 15.65 | 15.82 | 15.82 | 5,778,615 |
20 Feb 2024 | 16.39 | 16.76 | 15.90 | 16.20 | 16.20 | 4,537,144 |
19 Feb 2024 | 16.80 | 17.35 | 16.34 | 16.39 | 16.39 | 12,618,939 |
16 Feb 2024 | 15.91 | 16.89 | 15.81 | 16.25 | 16.25 | 12,815,610 |
15 Feb 2024 | 15.99 | 16.38 | 15.50 | 15.83 | 15.83 | 12,784,873 |
14 Feb 2024 | 14.97 | 15.98 | 14.75 | 15.92 | 15.92 | 12,853,726 |
13 Feb 2024 | 15.81 | 15.82 | 14.93 | 14.96 | 14.96 | 6,713,424 |
12 Feb 2024 | 15.77 | 16.11 | 15.62 | 15.70 | 15.70 | 9,749,478 |
09 Feb 2024 | 15.64 | 16.07 | 15.52 | 15.62 | 15.62 | 8,595,019 |
08 Feb 2024 | 15.55 | 15.94 | 15.50 | 15.61 | 15.61 | 8,500,196 |
07 Feb 2024 | 15.78 | 15.95 | 15.38 | 15.49 | 15.49 | 9,515,034 |
06 Feb 2024 | 15.36 | 16.38 | 15.11 | 15.73 | 15.73 | 18,362,482 |
05 Feb 2024 | 15.04 | 15.58 | 14.98 | 15.21 | 15.21 | 8,526,399 |
02 Feb 2024 | 14.77 | 15.24 | 14.67 | 15.04 | 15.04 | 9,138,713 |
01 Feb 2024 | 14.71 | 14.85 | 14.69 | 14.77 | 14.77 | 4,066,054 |
31 Jan 2024 | 14.62 | 14.99 | 14.58 | 14.71 | 14.71 | 4,984,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |