Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.25 | 9.25 | 9.14 | 9.14 | 9.14 | 102 |
25 Jul 2024 | 8.90 | 9.28 | 8.78 | 9.26 | 9.26 | 11,006 |
24 Jul 2024 | 9.39 | 9.57 | 9.27 | 9.27 | 9.27 | 6,105 |
23 Jul 2024 | 9.25 | 9.44 | 9.25 | 9.29 | 9.29 | 321 |
22 Jul 2024 | 9.28 | 9.35 | 9.19 | 9.32 | 9.32 | 955 |
19 Jul 2024 | 9.36 | 9.50 | 9.30 | 9.43 | 9.43 | 11,108 |
18 Jul 2024 | 9.83 | 9.88 | 9.48 | 9.49 | 9.49 | 8,796 |
17 Jul 2024 | 10.50 | 10.50 | 9.96 | 9.99 | 9.99 | 10,625 |
16 Jul 2024 | 10.19 | 10.42 | 10.09 | 10.34 | 10.34 | 7,339 |
15 Jul 2024 | 10.25 | 10.25 | 10.09 | 10.16 | 10.16 | 3,236 |
12 Jul 2024 | 10.24 | 10.29 | 10.12 | 10.28 | 10.28 | 3,948 |
11 Jul 2024 | 10.50 | 10.61 | 10.28 | 10.37 | 10.37 | 6,094 |
10 Jul 2024 | 10.20 | 10.42 | 10.07 | 10.28 | 10.28 | 13,809 |
09 Jul 2024 | 10.15 | 10.18 | 9.95 | 9.99 | 9.99 | 2,074 |
08 Jul 2024 | 10.05 | 10.16 | 9.86 | 10.03 | 10.03 | 19,142 |
05 Jul 2024 | 9.92 | 10.17 | 9.80 | 10.07 | 10.07 | 7,094 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 9.29 | 9.79 | 9.28 | 9.73 | 9.73 | 7,100 |
02 Jul 2024 | 8.96 | 9.09 | 8.93 | 9.07 | 9.07 | 536 |
01 Jul 2024 | 9.09 | 9.25 | 9.02 | 9.06 | 9.06 | 1,393 |
28 Jun 2024 | 9.20 | 9.32 | 9.09 | 9.09 | 9.09 | 4,855 |
27 Jun 2024 | 9.29 | 9.43 | 9.17 | 9.17 | 9.17 | 1,600 |
26 Jun 2024 | 9.25 | 9.30 | 9.25 | 9.27 | 9.27 | 2,598 |
25 Jun 2024 | 9.40 | 9.57 | 9.40 | 9.45 | 9.45 | 3,639 |
24 Jun 2024 | 9.59 | 9.62 | 9.42 | 9.42 | 9.42 | 5,468 |
21 Jun 2024 | 9.52 | 9.59 | 9.39 | 9.47 | 9.47 | 5,056 |
20 Jun 2024 | 9.82 | 9.90 | 9.60 | 9.67 | 9.67 | 9,990 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 9.60 | 9.81 | 9.60 | 9.79 | 9.79 | 6,728 |
17 Jun 2024 | 10.35 | 10.35 | 9.74 | 9.80 | 9.80 | 3,003 |
14 Jun 2024 | 10.40 | 10.40 | 10.17 | 10.18 | 10.18 | 2,029 |
13 Jun 2024 | 10.35 | 10.55 | 10.17 | 10.38 | 10.38 | 3,924 |
12 Jun 2024 | 10.75 | 10.88 | 10.58 | 10.62 | 10.62 | 3,738 |
11 Jun 2024 | 10.59 | 10.65 | 10.36 | 10.42 | 10.42 | 2,127 |
10 Jun 2024 | 10.69 | 10.70 | 10.48 | 10.65 | 10.65 | 15,841 |
07 Jun 2024 | 10.90 | 11.00 | 10.62 | 10.62 | 10.62 | 6,841 |
06 Jun 2024 | 11.34 | 11.37 | 11.20 | 11.22 | 11.22 | 1,503 |
05 Jun 2024 | 11.17 | 11.18 | 10.99 | 11.03 | 11.03 | 2,964 |
04 Jun 2024 | 11.71 | 11.71 | 11.04 | 11.04 | 11.04 | 7,660 |
03 Jun 2024 | 11.90 | 11.91 | 11.67 | 11.74 | 11.74 | 3,343 |
31 May 2024 | 12.20 | 12.25 | 11.68 | 11.92 | 11.92 | 5,878 |
30 May 2024 | 12.04 | 12.38 | 12.01 | 12.03 | 12.03 | 7,725 |
29 May 2024 | 11.81 | 12.09 | 11.81 | 12.09 | 12.09 | 3,246 |
28 May 2024 | 11.66 | 12.41 | 11.66 | 12.23 | 12.23 | 5,591 |
24 May 2024 | 11.06 | 11.48 | 10.98 | 11.44 | 11.44 | 11,629 |
23 May 2024 | 11.16 | 11.31 | 10.88 | 10.89 | 10.89 | 9,439 |
22 May 2024 | 11.26 | 11.40 | 11.18 | 11.19 | 11.19 | 2,646 |
21 May 2024 | 11.86 | 12.03 | 11.44 | 11.44 | 11.44 | 7,179 |
20 May 2024 | 11.34 | 11.96 | 11.34 | 11.93 | 11.93 | 13,584 |
17 May 2024 | 10.93 | 11.35 | 10.81 | 11.17 | 11.17 | 10,170 |
16 May 2024 | 10.64 | 10.76 | 10.51 | 10.67 | 10.67 | 2,879 |
15 May 2024 | 10.75 | 10.88 | 10.52 | 10.62 | 10.62 | 6,237 |
14 May 2024 | 10.30 | 10.62 | 10.25 | 10.60 | 10.60 | 9,665 |
13 May 2024 | 10.26 | 10.43 | 10.22 | 10.27 | 10.27 | 6,350 |
10 May 2024 | 10.54 | 10.59 | 10.13 | 10.25 | 10.25 | 2,706 |
09 May 2024 | 11.25 | 11.38 | 9.90 | 10.07 | 10.07 | 34,736 |
08 May 2024 | 11.92 | 12.09 | 11.88 | 11.98 | 11.98 | 4,727 |
07 May 2024 | 12.05 | 12.20 | 11.92 | 11.92 | 11.92 | 17,428 |
03 May 2024 | 11.63 | 11.73 | 11.44 | 11.72 | 11.72 | 1,921 |
02 May 2024 | 11.49 | 11.75 | 11.49 | 11.75 | 11.75 | 606 |
01 May 2024 | 11.61 | 11.66 | 11.43 | 11.47 | 11.47 | 2,293 |
30 Apr 2024 | 11.78 | 11.94 | 11.76 | 11.82 | 11.82 | 5,732 |
29 Apr 2024 | 12.23 | 12.38 | 12.06 | 12.38 | 12.38 | 6,173 |
26 Apr 2024 | 12.22 | 12.49 | 11.89 | 12.48 | 12.48 | 14,994 |
25 Apr 2024 | 10.89 | 11.90 | 10.80 | 11.90 | 11.90 | 12,991 |
24 Apr 2024 | 11.08 | 11.12 | 10.93 | 10.98 | 10.98 | 5,417 |
23 Apr 2024 | 10.67 | 11.10 | 10.67 | 11.01 | 11.01 | 6,118 |
22 Apr 2024 | 10.60 | 11.03 | 10.60 | 10.82 | 10.82 | 8,299 |
19 Apr 2024 | 10.90 | 11.34 | 10.90 | 11.29 | 11.29 | 4,751 |
18 Apr 2024 | 11.05 | 11.48 | 11.05 | 11.13 | 11.13 | 17,005 |
17 Apr 2024 | 11.16 | 11.20 | 10.60 | 10.83 | 10.83 | 6,070 |
16 Apr 2024 | 11.01 | 11.17 | 10.83 | 10.97 | 10.97 | 12,528 |
15 Apr 2024 | 11.58 | 11.62 | 11.29 | 11.29 | 11.29 | 3,299 |
12 Apr 2024 | 11.99 | 12.22 | 11.30 | 11.33 | 11.33 | 13,834 |
11 Apr 2024 | 11.77 | 11.79 | 11.38 | 11.70 | 11.70 | 8,126 |
10 Apr 2024 | 11.13 | 11.82 | 10.96 | 11.62 | 11.62 | 12,698 |
09 Apr 2024 | 11.40 | 11.85 | 11.39 | 11.74 | 11.74 | 16,015 |
08 Apr 2024 | 11.16 | 11.24 | 10.76 | 11.24 | 11.24 | 9,238 |
05 Apr 2024 | 9.91 | 10.88 | 9.74 | 10.88 | 10.88 | 23,879 |
04 Apr 2024 | 11.06 | 11.39 | 10.86 | 11.39 | 11.39 | 8,518 |
03 Apr 2024 | 10.79 | 11.16 | 10.76 | 11.16 | 11.16 | 19,034 |
02 Apr 2024 | 10.64 | 10.78 | 10.43 | 10.52 | 10.52 | 12,145 |
28 Mar 2024 | 9.77 | 10.10 | 9.71 | 9.94 | 9.94 | 24,008 |
27 Mar 2024 | 9.15 | 9.65 | 9.12 | 9.65 | 9.65 | 13,421 |
26 Mar 2024 | 9.48 | 9.48 | 9.04 | 9.05 | 9.05 | 5,434 |
25 Mar 2024 | 8.91 | 9.51 | 8.91 | 9.15 | 9.15 | 11,442 |
22 Mar 2024 | 8.73 | 8.88 | 8.67 | 8.77 | 8.77 | 2,462 |
21 Mar 2024 | 9.20 | 9.27 | 8.68 | 8.82 | 8.82 | 16,831 |
20 Mar 2024 | 8.36 | 8.98 | 8.36 | 8.98 | 8.98 | 11,949 |
19 Mar 2024 | 8.38 | 8.90 | 8.38 | 8.44 | 8.44 | 16,402 |
18 Mar 2024 | 8.49 | 8.55 | 8.25 | 8.55 | 8.55 | 6,812 |
15 Mar 2024 | 8.44 | 8.74 | 8.34 | 8.66 | 8.66 | 4,243 |
14 Mar 2024 | 8.74 | 8.76 | 8.39 | 8.42 | 8.42 | 9,829 |
13 Mar 2024 | 8.43 | 8.86 | 8.38 | 8.86 | 8.86 | 11,485 |
12 Mar 2024 | 7.96 | 8.27 | 7.84 | 8.25 | 8.25 | 10,077 |
11 Mar 2024 | 8.08 | 8.42 | 8.08 | 8.16 | 8.16 | 9,698 |
08 Mar 2024 | 8.12 | 8.26 | 8.02 | 8.22 | 8.22 | 7,685 |
07 Mar 2024 | 8.07 | 8.08 | 7.89 | 7.96 | 7.96 | 3,613 |
06 Mar 2024 | 8.10 | 8.25 | 7.82 | 7.88 | 7.88 | 6,134 |
05 Mar 2024 | 7.82 | 8.09 | 7.74 | 8.02 | 8.02 | 15,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |