Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
25 Jul 2024 | 12.12 | 12.13 | 12.07 | 12.12 | 12.12 | 25,725 |
24 Jul 2024 | 12.24 | 12.28 | 12.28 | 12.28 | 12.28 | - |
23 Jul 2024 | 12.29 | 12.34 | 12.34 | 12.34 | 12.34 | 1,907 |
22 Jul 2024 | 12.30 | 12.35 | 12.31 | 12.35 | 12.35 | 1,474 |
19 Jul 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
18 Jul 2024 | 12.51 | 12.38 | 12.38 | 12.38 | 12.38 | 217 |
17 Jul 2024 | 12.56 | 12.50 | 12.48 | 12.48 | 12.48 | 791 |
16 Jul 2024 | 12.64 | 12.65 | 12.64 | 12.64 | 12.64 | 182 |
15 Jul 2024 | 12.70 | 12.66 | 12.63 | 12.63 | 12.63 | 6,346 |
12 Jul 2024 | 12.71 | 12.76 | 12.73 | 12.76 | 12.76 | 1,533 |
11 Jul 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 436 |
10 Jul 2024 | 12.63 | 12.68 | 12.68 | 12.68 | 12.68 | 513 |
09 Jul 2024 | 12.58 | 12.64 | 12.60 | 12.64 | 12.64 | 4,501 |
08 Jul 2024 | 12.60 | 12.59 | 12.58 | 12.58 | 12.58 | 623 |
05 Jul 2024 | 12.58 | 12.59 | 12.53 | 12.53 | 12.53 | 2 |
04 Jul 2024 | 12.61 | 12.60 | 12.56 | 12.57 | 12.57 | 358 |
03 Jul 2024 | 12.47 | 12.53 | 12.53 | 12.53 | 12.53 | 476 |
02 Jul 2024 | 12.38 | 12.36 | 12.36 | 12.36 | 12.36 | 18,628 |
01 Jul 2024 | 12.32 | 12.41 | 12.40 | 12.40 | 12.40 | 491 |
28 Jun 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1 |
27 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
26 Jun 2024 | 12.53 | 12.39 | 12.39 | 12.39 | 12.39 | 2,701 |
25 Jun 2024 | 12.38 | 12.42 | 12.36 | 12.38 | 12.38 | 342 |
24 Jun 2024 | 12.36 | 12.46 | 12.40 | 12.40 | 12.40 | 5,023 |
21 Jun 2024 | 12.51 | 12.46 | 12.45 | 12.46 | 12.46 | 3,995 |
20 Jun 2024 | 12.52 | 12.55 | 12.48 | 12.48 | 12.48 | 10,401 |
19 Jun 2024 | 12.47 | 12.54 | 12.53 | 12.54 | 12.54 | 1,152 |
18 Jun 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
17 Jun 2024 | 12.36 | 12.36 | 12.31 | 12.35 | 12.35 | 521 |
14 Jun 2024 | 12.31 | 12.34 | 12.31 | 12.31 | 12.31 | 2 |
13 Jun 2024 | 12.21 | 12.23 | 12.22 | 12.23 | 12.23 | 256 |
12 Jun 2024 | 12.23 | 12.21 | 12.21 | 12.21 | 12.21 | 1,346 |
11 Jun 2024 | 12.18 | 12.15 | 12.13 | 12.15 | 12.15 | 436 |
10 Jun 2024 | 12.15 | 12.19 | 12.19 | 12.19 | 12.19 | 1 |
07 Jun 2024 | 12.12 | 12.14 | 12.14 | 12.14 | 12.14 | 1 |
06 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
05 Jun 2024 | 11.95 | 12.05 | 11.94 | 12.02 | 12.02 | 2,205 |
04 Jun 2024 | 11.81 | 11.86 | 11.82 | 11.86 | 11.86 | 2,403 |
03 Jun 2024 | 12.10 | 12.05 | 12.05 | 12.05 | 12.05 | - |
31 May 2024 | 12.06 | 11.85 | 11.85 | 11.85 | 11.85 | 405 |
30 May 2024 | 12.01 | 12.07 | 12.02 | 12.04 | 12.04 | 268 |
29 May 2024 | 12.17 | 12.13 | 12.10 | 12.13 | 12.13 | 1 |
28 May 2024 | 12.31 | 12.29 | 12.27 | 12.27 | 12.27 | 2,672 |
24 May 2024 | 12.24 | 12.28 | 12.28 | 12.26 | 12.26 | 260 |
23 May 2024 | 12.40 | 12.39 | 12.33 | 12.33 | 12.33 | 361,352 |
22 May 2024 | 12.36 | 12.37 | 12.37 | 12.37 | 12.37 | 360,376 |
21 May 2024 | 12.36 | 12.37 | 12.35 | 12.37 | 12.37 | 80,257 |
20 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1 |
17 May 2024 | 12.38 | 12.48 | 12.48 | 12.48 | 12.48 | 6,460 |
16 May 2024 | 12.36 | 12.40 | 12.40 | 12.40 | 12.40 | 1 |
15 May 2024 | 12.27 | 12.35 | 12.32 | 12.32 | 12.32 | 1,899 |
14 May 2024 | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | 4,484 |
13 May 2024 | 12.21 | 12.26 | 12.22 | 12.26 | 12.26 | 1 |
10 May 2024 | 12.17 | 12.23 | 12.18 | 12.23 | 12.23 | 530 |
09 May 2024 | 12.15 | 12.14 | 12.13 | 12.13 | 12.13 | 793 |
08 May 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
07 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 690 |
03 May 2024 | 12.11 | 12.17 | 12.14 | 12.14 | 12.14 | 534 |
02 May 2024 | 12.03 | 12.07 | 12.03 | 12.06 | 12.06 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 11.98 | 11.94 | 11.94 | 11.94 | 11.94 | 1 |
29 Apr 2024 | 11.94 | 11.98 | 11.98 | 11.98 | 11.98 | 1 |
26 Apr 2024 | 11.87 | 11.89 | 11.84 | 11.84 | 11.84 | 1,576 |
25 Apr 2024 | 11.73 | 11.68 | 11.66 | 11.68 | 11.68 | 1,444 |
24 Apr 2024 | 11.89 | 11.81 | 11.81 | 11.81 | 11.81 | 80 |
23 Apr 2024 | 11.68 | 11.68 | 11.67 | 11.68 | 11.68 | 46,850 |
22 Apr 2024 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 13,000 |
19 Apr 2024 | 11.52 | 11.52 | 11.51 | 11.51 | 11.51 | 60,400 |
18 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
17 Apr 2024 | 11.61 | 11.59 | 11.52 | 11.54 | 11.54 | 41,402 |
16 Apr 2024 | 11.60 | 11.61 | 11.56 | 11.56 | 11.56 | 42,604 |
15 Apr 2024 | 11.82 | 11.79 | 11.79 | 11.79 | 11.79 | - |
12 Apr 2024 | 11.93 | 11.93 | 11.82 | 11.82 | 11.82 | 951 |
11 Apr 2024 | 11.97 | 11.91 | 11.91 | 11.91 | 11.91 | 759 |
10 Apr 2024 | 11.93 | 11.97 | 11.97 | 11.97 | 11.97 | 1 |
09 Apr 2024 | 11.87 | 11.87 | 11.86 | 11.86 | 11.86 | 741 |
08 Apr 2024 | 11.75 | 11.84 | 11.84 | 11.84 | 11.84 | 478 |
05 Apr 2024 | 11.72 | 11.75 | 11.72 | 11.74 | 11.74 | 203 |
04 Apr 2024 | 11.78 | 11.82 | 11.82 | 11.82 | 11.82 | 34 |
03 Apr 2024 | 11.80 | 11.78 | 11.78 | 11.78 | 11.78 | 834 |
02 Apr 2024 | 11.89 | 11.93 | 11.85 | 11.87 | 11.87 | 478 |
28 Mar 2024 | 11.73 | 11.78 | 11.73 | 11.78 | 11.78 | 1,016 |
27 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1 |
26 Mar 2024 | 11.69 | 11.68 | 11.68 | 11.68 | 11.68 | 200 |
25 Mar 2024 | 11.69 | 11.67 | 11.65 | 11.66 | 11.66 | 3,441 |
22 Mar 2024 | 11.66 | 11.69 | 11.69 | 11.69 | 11.69 | 718 |
21 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
20 Mar 2024 | 11.55 | 11.59 | 11.59 | 11.59 | 11.59 | 195 |
19 Mar 2024 | 11.56 | 11.56 | 11.55 | 11.55 | 11.55 | 184 |
18 Mar 2024 | 11.67 | 11.63 | 11.61 | 11.61 | 11.61 | 1 |
15 Mar 2024 | 11.61 | 11.60 | 11.57 | 11.60 | 11.60 | 211 |
14 Mar 2024 | 11.67 | 11.66 | 11.66 | 11.66 | 11.66 | 408 |
13 Mar 2024 | 11.66 | 11.64 | 11.64 | 11.64 | 11.64 | 1,068 |
12 Mar 2024 | 11.69 | 11.72 | 11.68 | 11.72 | 11.72 | 1,138 |
11 Mar 2024 | 11.57 | 11.60 | 11.59 | 11.60 | 11.60 | 427 |
08 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
07 Mar 2024 | 11.50 | 11.55 | 11.54 | 11.54 | 11.54 | 3,700 |
06 Mar 2024 | 11.48 | 11.54 | 11.54 | 11.54 | 11.54 | 835 |
05 Mar 2024 | 11.46 | 11.43 | 11.41 | 11.43 | 11.43 | 240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |