Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.12 | 11.12 | 10.91 | 11.02 | 11.02 | 1,137 |
25 Jul 2024 | 10.77 | 10.97 | 10.77 | 10.89 | 10.89 | 589 |
24 Jul 2024 | 11.56 | 11.56 | 11.10 | 11.10 | 11.10 | 4,030 |
23 Jul 2024 | 11.65 | 11.92 | 11.65 | 11.89 | 11.89 | 4,125 |
22 Jul 2024 | 11.54 | 11.61 | 11.38 | 11.38 | 11.38 | 284 |
19 Jul 2024 | 11.48 | 11.48 | 11.30 | 11.30 | 11.30 | 54 |
18 Jul 2024 | 12.51 | 12.51 | 11.78 | 11.78 | 11.78 | 164 |
17 Jul 2024 | 12.48 | 12.75 | 12.02 | 12.13 | 12.13 | 1,343 |
16 Jul 2024 | 12.40 | 12.87 | 12.36 | 12.48 | 12.48 | 1,007 |
15 Jul 2024 | 11.78 | 12.29 | 11.60 | 12.21 | 12.21 | 4,300 |
12 Jul 2024 | 11.10 | 11.65 | 11.10 | 11.59 | 11.59 | 206 |
11 Jul 2024 | 10.84 | 11.45 | 10.84 | 11.07 | 11.07 | 3,619 |
10 Jul 2024 | 10.76 | 10.76 | 10.50 | 10.68 | 10.68 | 1,164 |
09 Jul 2024 | 10.86 | 10.88 | 10.61 | 10.70 | 10.70 | 1,271 |
08 Jul 2024 | 10.28 | 11.09 | 10.28 | 11.02 | 11.02 | 2,002 |
05 Jul 2024 | 10.46 | 10.46 | 10.16 | 10.16 | 10.16 | 336 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 10.20 | 10.53 | 10.20 | 10.47 | 10.47 | 2,246 |
02 Jul 2024 | 10.27 | 10.36 | 10.23 | 10.25 | 10.25 | 262 |
01 Jul 2024 | 10.40 | 10.61 | 10.14 | 10.29 | 10.29 | 1,610 |
28 Jun 2024 | 10.55 | 10.74 | 10.30 | 10.62 | 10.62 | 1,352 |
27 Jun 2024 | 10.60 | 10.60 | 10.23 | 10.24 | 10.24 | 925 |
26 Jun 2024 | 10.14 | 10.37 | 10.14 | 10.28 | 10.28 | 506 |
25 Jun 2024 | 10.47 | 10.49 | 10.39 | 10.39 | 10.39 | 892 |
24 Jun 2024 | 10.38 | 10.38 | 10.28 | 10.28 | 10.28 | 852 |
21 Jun 2024 | 10.16 | 10.16 | 10.10 | 10.10 | 10.10 | 222 |
20 Jun 2024 | 10.47 | 10.53 | 10.17 | 10.17 | 10.17 | 2,123 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 11.10 | 11.10 | 10.76 | 10.77 | 10.77 | 287 |
17 Jun 2024 | 11.10 | 11.14 | 10.70 | 11.07 | 11.07 | 5,747 |
14 Jun 2024 | 11.44 | 11.44 | 10.67 | 10.75 | 10.75 | 2,978 |
13 Jun 2024 | 11.97 | 11.97 | 11.50 | 11.50 | 11.50 | 1,201 |
12 Jun 2024 | 11.75 | 12.25 | 11.75 | 11.97 | 11.97 | 1,379 |
11 Jun 2024 | 11.75 | 11.87 | 11.57 | 11.73 | 11.73 | 1,102 |
10 Jun 2024 | 11.97 | 12.14 | 11.80 | 11.81 | 11.81 | 2,007 |
07 Jun 2024 | 12.10 | 12.23 | 11.85 | 11.85 | 11.85 | 2,518 |
06 Jun 2024 | 12.47 | 12.57 | 12.17 | 12.22 | 12.22 | 1,090 |
05 Jun 2024 | 12.39 | 12.53 | 12.18 | 12.38 | 12.38 | 2,403 |
04 Jun 2024 | 12.85 | 12.85 | 12.06 | 12.31 | 12.31 | 3,735 |
03 Jun 2024 | 13.12 | 13.18 | 12.87 | 12.92 | 12.92 | 2,176 |
31 May 2024 | 13.03 | 13.28 | 12.65 | 12.65 | 12.65 | 4,366 |
30 May 2024 | 13.45 | 13.59 | 12.95 | 12.99 | 12.99 | 2,500 |
29 May 2024 | 13.08 | 13.65 | 12.90 | 13.35 | 13.35 | 7,960 |
28 May 2024 | 12.92 | 13.73 | 12.90 | 13.65 | 13.65 | 2,055 |
24 May 2024 | 11.75 | 12.74 | 11.75 | 12.74 | 12.74 | 2,154 |
23 May 2024 | 12.40 | 12.48 | 12.00 | 12.22 | 12.22 | 814 |
22 May 2024 | 11.50 | 12.12 | 11.50 | 12.03 | 12.03 | 1,550 |
21 May 2024 | 11.59 | 11.63 | 11.36 | 11.53 | 11.53 | 726 |
20 May 2024 | 11.84 | 11.96 | 11.70 | 11.77 | 11.77 | 741 |
17 May 2024 | 12.27 | 12.38 | 11.98 | 11.98 | 11.98 | 1,202 |
16 May 2024 | 12.41 | 12.48 | 12.38 | 12.48 | 12.48 | 153 |
15 May 2024 | 12.36 | 12.66 | 12.24 | 12.66 | 12.66 | 3,827 |
14 May 2024 | 11.91 | 12.84 | 11.31 | 12.49 | 12.49 | 9,783 |
13 May 2024 | 12.61 | 12.80 | 12.48 | 12.68 | 12.68 | 1,526 |
10 May 2024 | 12.88 | 12.88 | 12.35 | 12.35 | 12.35 | 2,238 |
09 May 2024 | 12.98 | 12.98 | 12.71 | 12.77 | 12.77 | 395 |
08 May 2024 | 13.16 | 13.16 | 12.53 | 12.77 | 12.77 | 1,863 |
07 May 2024 | 14.08 | 14.13 | 13.51 | 13.52 | 13.52 | 1,088 |
03 May 2024 | 13.69 | 14.10 | 13.69 | 14.02 | 14.02 | 344 |
02 May 2024 | 14.00 | 14.09 | 13.72 | 14.06 | 14.06 | 26 |
01 May 2024 | 14.93 | 14.93 | 13.89 | 13.93 | 13.93 | 3,116 |
30 Apr 2024 | 15.37 | 15.85 | 15.37 | 15.51 | 15.51 | 970 |
29 Apr 2024 | 14.51 | 15.80 | 14.33 | 15.40 | 15.40 | 1,992 |
26 Apr 2024 | 13.50 | 14.00 | 13.35 | 14.00 | 14.00 | 475 |
25 Apr 2024 | 12.48 | 13.78 | 12.47 | 13.56 | 13.56 | 1,543 |
24 Apr 2024 | 12.54 | 12.54 | 12.18 | 12.29 | 12.29 | 423 |
23 Apr 2024 | 12.09 | 12.47 | 12.09 | 12.46 | 12.46 | 2,053 |
22 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
19 Apr 2024 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | 595 |
18 Apr 2024 | 12.50 | 12.76 | 12.24 | 12.24 | 12.24 | 594 |
17 Apr 2024 | 12.46 | 12.59 | 12.46 | 12.59 | 12.59 | 62 |
16 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 183 |
15 Apr 2024 | 13.20 | 13.41 | 12.73 | 12.73 | 12.73 | 270 |
12 Apr 2024 | 13.76 | 14.13 | 13.40 | 13.40 | 13.40 | 138 |
11 Apr 2024 | 13.82 | 13.84 | 13.82 | 13.84 | 13.84 | 520 |
10 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 143 |
09 Apr 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 278 |
08 Apr 2024 | 14.35 | 14.35 | 13.90 | 13.90 | 13.90 | 310 |
05 Apr 2024 | 14.45 | 14.54 | 13.80 | 13.80 | 13.80 | 2,707 |
04 Apr 2024 | 15.22 | 15.22 | 15.06 | 15.13 | 15.13 | 295 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 2,732 |
28 Mar 2024 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | 35 |
27 Mar 2024 | 16.05 | 16.05 | 15.63 | 15.63 | 15.63 | 40 |
26 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 204 |
25 Mar 2024 | 16.23 | 16.23 | 15.59 | 16.16 | 16.16 | 267 |
22 Mar 2024 | 16.70 | 16.70 | 16.58 | 16.58 | 16.58 | 7 |
21 Mar 2024 | 17.17 | 17.28 | 16.13 | 16.25 | 16.25 | 3,891 |
20 Mar 2024 | 16.59 | 16.59 | 16.31 | 16.58 | 16.58 | 7,698 |
19 Mar 2024 | 18.55 | 18.55 | 16.99 | 16.99 | 16.99 | 1,737 |
18 Mar 2024 | 18.43 | 20.55 | 18.43 | 19.35 | 19.35 | 5,304 |
15 Mar 2024 | 17.63 | 18.20 | 17.63 | 18.08 | 18.08 | 509 |
14 Mar 2024 | 17.74 | 18.18 | 17.74 | 17.99 | 17.99 | 4,301 |
13 Mar 2024 | 18.16 | 18.16 | 17.49 | 17.76 | 17.76 | 4,811 |
12 Mar 2024 | 16.79 | 16.94 | 16.79 | 16.94 | 16.94 | 150 |
11 Mar 2024 | 16.14 | 16.35 | 16.14 | 16.35 | 16.35 | 975 |
08 Mar 2024 | 17.27 | 17.74 | 17.27 | 17.74 | 17.74 | 101 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 16.66 | 16.66 | 15.92 | 15.92 | 15.92 | 4,481 |
05 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 5,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |