Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.84 | 12.84 | 12.82 | 12.82 | 12.82 | 659 |
25 Jul 2024 | 13.18 | 13.18 | 13.12 | 13.12 | 13.12 | 693 |
24 Jul 2024 | 13.60 | 13.60 | 13.46 | 13.46 | 13.46 | 276 |
23 Jul 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 580 |
22 Jul 2024 | 13.40 | 13.50 | 13.34 | 13.40 | 13.40 | 13,558 |
19 Jul 2024 | 13.26 | 13.44 | 13.26 | 13.40 | 13.40 | 4,985 |
18 Jul 2024 | 13.32 | 13.40 | 13.30 | 13.34 | 13.34 | 1,292 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 219 |
15 Jul 2024 | 13.42 | 13.48 | 13.42 | 13.48 | 13.48 | 515 |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 13.16 | 13.26 | 13.12 | 13.20 | 13.20 | 271,860 |
05 Jul 2024 | 13.40 | 13.40 | 13.22 | 13.22 | 13.22 | 850 |
04 Jul 2024 | 13.56 | 13.56 | 13.36 | 13.37 | 13.37 | 9,981 |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 13.20 | 13.40 | 13.18 | 13.40 | 13.40 | 1,453 |
28 Jun 2024 | 13.20 | 13.30 | 13.20 | 13.22 | 13.22 | 6,656 |
27 Jun 2024 | 12.96 | 13.22 | 12.96 | 13.20 | 13.20 | 700,996 |
26 Jun 2024 | 13.02 | 13.02 | 12.98 | 12.98 | 12.98 | 81 |
25 Jun 2024 | 13.16 | 13.34 | 13.08 | 13.10 | 13.10 | 229,858 |
24 Jun 2024 | 13.18 | 13.30 | 13.18 | 13.30 | 13.30 | 192 |
21 Jun 2024 | 13.18 | 13.20 | 13.06 | 13.08 | 13.08 | 1,719 |
20 Jun 2024 | 13.16 | 13.42 | 13.16 | 13.42 | 13.42 | 9,679 |
19 Jun 2024 | 12.84 | 13.10 | 12.84 | 13.10 | 13.10 | 769 |
18 Jun 2024 | 12.76 | 13.10 | 12.76 | 13.10 | 13.10 | 1,270 |
17 Jun 2024 | 12.54 | 12.58 | 12.40 | 12.58 | 12.58 | 358,001 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 12.90 | 12.90 | 12.76 | 12.76 | 12.76 | 35,624 |
11 Jun 2024 | 12.92 | 13.10 | 12.92 | 13.10 | 13.10 | 16,153 |
10 Jun 2024 | 12.86 | 12.92 | 12.70 | 12.92 | 12.92 | 5,303 |
07 Jun 2024 | 12.94 | 13.16 | 12.88 | 13.12 | 13.12 | 3,307 |
06 Jun 2024 | 13.34 | 13.34 | 13.14 | 13.18 | 13.18 | 40,370 |
05 Jun 2024 | 12.30 | 12.48 | 12.30 | 12.48 | 12.48 | 3,166 |
04 Jun 2024 | 12.26 | 12.42 | 12.24 | 12.42 | 12.42 | 2,608 |
03 Jun 2024 | 12.20 | 12.28 | 12.16 | 12.24 | 12.24 | 1,429 |
31 May 2024 | 11.94 | 12.22 | 11.86 | 12.22 | 12.22 | 8,334 |
30 May 2024 | 11.86 | 11.86 | 11.64 | 11.86 | 11.86 | 494 |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 12.40 | 12.44 | 11.98 | 11.98 | 11.98 | 2,170 |
24 May 2024 | 11.96 | 12.18 | 11.96 | 12.18 | 12.18 | 348,077 |
23 May 2024 | 12.02 | 12.10 | 12.00 | 12.10 | 12.10 | 14 |
22 May 2024 | 11.84 | 12.04 | 11.84 | 12.04 | 12.04 | 9 |
21 May 2024 | 11.56 | 11.68 | 11.56 | 11.68 | 11.68 | 494 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 11.64 | 11.68 | 11.62 | 11.68 | 11.68 | 7,213 |
16 May 2024 | 11.50 | 11.74 | 11.50 | 11.72 | 11.72 | 10,940 |
15 May 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1,772 |
14 May 2024 | 11.66 | 11.68 | 11.62 | 11.68 | 11.68 | 1,034 |
13 May 2024 | 11.78 | 11.84 | 11.78 | 11.84 | 11.84 | 562 |
10 May 2024 | 11.88 | 11.90 | 11.76 | 11.90 | 11.90 | 4,597 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 11.58 | 11.58 | 11.54 | 11.54 | 11.54 | 2,111 |
07 May 2024 | 11.54 | 11.66 | 11.54 | 11.66 | 11.66 | 326 |
03 May 2024 | 11.26 | 11.48 | 11.26 | 11.42 | 11.42 | 14,482 |
02 May 2024 | 11.10 | 11.52 | 11.10 | 11.26 | 11.26 | 10,186 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 10.76 | 10.76 | 10.68 | 10.68 | 10.68 | 16,034 |
29 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3,108 |
26 Apr 2024 | 10.66 | 10.70 | 10.66 | 10.67 | 10.67 | 13,607 |
25 Apr 2024 | 10.60 | 10.76 | 10.58 | 10.66 | 10.66 | 16,331 |
24 Apr 2024 | 10.68 | 10.70 | 10.56 | 10.70 | 10.70 | 13,965 |
23 Apr 2024 | 10.86 | 10.96 | 10.78 | 10.83 | 10.83 | 17,525 |
22 Apr 2024 | 10.82 | 11.07 | 10.80 | 11.06 | 11.06 | 8,180 |
19 Apr 2024 | 10.92 | 11.12 | 10.92 | 11.12 | 11.12 | 38,556 |
18 Apr 2024 | 11.04 | 11.06 | 10.94 | 11.00 | 11.00 | 1,785 |
17 Apr 2024 | 11.10 | 11.12 | 10.94 | 11.05 | 11.05 | 19,390 |
16 Apr 2024 | 11.06 | 11.48 | 11.02 | 11.02 | 11.02 | 4,513 |
15 Apr 2024 | 11.38 | 11.46 | 11.36 | 11.41 | 11.41 | 1,164 |
12 Apr 2024 | 11.42 | 11.46 | 11.30 | 11.30 | 11.30 | 5,982 |
11 Apr 2024 | 11.32 | 11.32 | 11.24 | 11.30 | 11.30 | 9,528 |
10 Apr 2024 | 11.10 | 11.26 | 10.99 | 11.26 | 11.26 | 93,037 |
09 Apr 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 11.12 | 8,173 |
08 Apr 2024 | 11.08 | 11.28 | 11.04 | 11.24 | 11.24 | 26,112 |
05 Apr 2024 | 11.16 | 11.24 | 11.14 | 11.14 | 11.14 | 20,218 |
04 Apr 2024 | 11.20 | 11.28 | 11.16 | 11.28 | 11.28 | 5,165 |
03 Apr 2024 | 11.34 | 11.34 | 11.23 | 11.31 | 11.31 | 12,601 |
02 Apr 2024 | 11.26 | 11.30 | 11.16 | 11.20 | 11.20 | 36,930 |
28 Mar 2024 | 11.38 | 11.38 | 11.26 | 11.36 | 11.36 | 28,248 |
27 Mar 2024 | 11.56 | 11.62 | 11.20 | 11.39 | 11.39 | 29,430 |
26 Mar 2024 | 11.52 | 11.62 | 11.52 | 11.58 | 11.58 | 36,944 |
25 Mar 2024 | 11.86 | 12.14 | 11.86 | 12.06 | 12.06 | 17,088 |
22 Mar 2024 | 11.86 | 11.94 | 11.76 | 11.86 | 11.86 | 12,237 |
21 Mar 2024 | 11.88 | 11.98 | 11.84 | 11.92 | 11.92 | 9,224 |
20 Mar 2024 | 11.84 | 11.86 | 11.76 | 11.82 | 11.82 | 7,741 |
19 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 5,644 |
18 Mar 2024 | 11.88 | 11.96 | 11.86 | 11.92 | 11.92 | 5,892 |
15 Mar 2024 | 12.08 | 12.08 | 11.82 | 11.82 | 11.82 | 2,026 |
14 Mar 2024 | 12.10 | 12.14 | 12.08 | 12.09 | 12.09 | 22,897 |
13 Mar 2024 | 11.70 | 12.02 | 11.70 | 12.02 | 12.02 | 14,385 |
12 Mar 2024 | 11.76 | 11.80 | 11.74 | 11.80 | 11.80 | 6,633 |
11 Mar 2024 | 11.76 | 11.78 | 11.66 | 11.72 | 11.72 | 36,257 |
08 Mar 2024 | 11.80 | 11.84 | 11.74 | 11.84 | 11.84 | 22,378 |
07 Mar 2024 | 12.16 | 12.16 | 12.00 | 12.12 | 12.12 | 28,525 |
06 Mar 2024 | 12.16 | 12.16 | 12.10 | 12.10 | 12.10 | 17,635 |
05 Mar 2024 | 12.30 | 12.43 | 12.26 | 12.26 | 12.26 | 17,159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |