Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2 |
25 Jul 2024 | 14.00 | 14.36 | 14.00 | 14.36 | 14.36 | 507 |
24 Jul 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 177 |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | 13.40 | 13.80 | 13.39 | 13.77 | 13.77 | 1,296 |
19 Jul 2024 | 13.23 | 13.35 | 13.09 | 13.29 | 13.29 | 1,606 |
18 Jul 2024 | 13.28 | 13.28 | 13.04 | 13.04 | 13.04 | 200 |
17 Jul 2024 | 13.05 | 13.24 | 12.92 | 13.24 | 13.24 | 648 |
16 Jul 2024 | 13.30 | 13.72 | 13.30 | 13.59 | 13.59 | 120 |
15 Jul 2024 | 12.84 | 13.03 | 12.81 | 13.03 | 13.03 | 26 |
12 Jul 2024 | 13.02 | 13.09 | 12.83 | 12.86 | 12.86 | 2,127 |
11 Jul 2024 | 12.96 | 13.05 | 12.85 | 12.85 | 12.85 | 395 |
10 Jul 2024 | 12.55 | 12.55 | 12.48 | 12.53 | 12.53 | 24 |
09 Jul 2024 | 12.76 | 12.76 | 12.49 | 12.64 | 12.64 | 303 |
08 Jul 2024 | 12.66 | 12.69 | 12.66 | 12.69 | 12.69 | 108 |
05 Jul 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 880 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 12.51 | 12.60 | 12.50 | 12.60 | 12.60 | 1,060 |
02 Jul 2024 | 12.53 | 12.53 | 12.47 | 12.47 | 12.47 | 96 |
01 Jul 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 200 |
28 Jun 2024 | 12.89 | 12.89 | 12.86 | 12.86 | 12.86 | 186 |
27 Jun 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 500 |
26 Jun 2024 | 12.50 | 12.65 | 12.47 | 12.65 | 12.65 | 415 |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 12.37 | 12.50 | 12.36 | 12.36 | 12.36 | 62 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 16 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 115 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 12.73 | 12.84 | 12.66 | 12.84 | 12.84 | 101 |
13 Jun 2024 | 13.29 | 13.29 | 12.83 | 12.83 | 12.83 | 4,109 |
12 Jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 50 |
11 Jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
10 Jun 2024 | 13.15 | 13.32 | 13.13 | 13.32 | 13.32 | 3,430 |
07 Jun 2024 | 13.32 | 13.32 | 12.99 | 13.03 | 13.03 | 704 |
06 Jun 2024 | 13.51 | 13.51 | 13.35 | 13.35 | 13.35 | 63 |
05 Jun 2024 | 13.37 | 13.76 | 13.37 | 13.76 | 13.76 | 1,641 |
04 Jun 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 4 |
03 Jun 2024 | 13.08 | 13.34 | 12.98 | 12.98 | 12.98 | 236 |
31 May 2024 | 12.91 | 12.99 | 12.77 | 12.77 | 12.77 | 314 |
30 May 2024 | 13.10 | 13.11 | 13.10 | 13.11 | 13.11 | 305 |
29 May 2024 | 12.76 | 13.46 | 12.73 | 13.19 | 13.19 | 552 |
28 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 60 |
24 May 2024 | 12.91 | 13.13 | 12.76 | 13.13 | 13.13 | 1,292 |
23 May 2024 | 12.56 | 12.56 | 12.53 | 12.53 | 12.53 | 1,042 |
22 May 2024 | 12.53 | 12.74 | 12.53 | 12.70 | 12.70 | 3 |
21 May 2024 | 12.43 | 12.55 | 12.42 | 12.44 | 12.44 | 1,120 |
20 May 2024 | 12.95 | 12.95 | 12.58 | 12.58 | 12.58 | 195 |
17 May 2024 | 13.53 | 13.53 | 12.95 | 12.95 | 12.95 | 3,013 |
16 May 2024 | 12.76 | 13.77 | 12.76 | 13.14 | 13.14 | 1,240 |
15 May 2024 | 12.95 | 12.96 | 12.59 | 12.60 | 12.60 | 741 |
14 May 2024 | 12.01 | 12.55 | 12.01 | 12.55 | 12.55 | 1,046 |
13 May 2024 | 12.01 | 12.10 | 12.01 | 12.10 | 12.10 | 754 |
10 May 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 59 |
09 May 2024 | 12.61 | 12.61 | 12.46 | 12.46 | 12.46 | 1,190 |
08 May 2024 | 11.83 | 12.30 | 11.83 | 12.30 | 12.30 | 494 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 12.85 | 13.60 | 11.97 | 12.22 | 12.22 | 6,270 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 11.00 | 11.20 | 11.00 | 11.07 | 11.07 | 167 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 22 |
24 Apr 2024 | 10.90 | 10.90 | 10.78 | 10.90 | 10.90 | 102 |
23 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 6 |
22 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 5 |
19 Apr 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 3 |
18 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 46 |
15 Apr 2024 | 9.85 | 9.99 | 9.83 | 9.83 | 9.83 | 298 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 10.21 | 10.21 | 10.12 | 10.12 | 10.12 | 3 |
10 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 312 |
09 Apr 2024 | 11.19 | 11.19 | 11.03 | 11.03 | 11.03 | 72 |
08 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 10 |
05 Apr 2024 | 11.16 | 11.48 | 11.16 | 11.48 | 11.48 | 2 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 11.10 | 11.10 | 11.06 | 11.10 | 11.10 | 979 |
28 Mar 2024 | 11.75 | 11.75 | 11.57 | 11.57 | 11.57 | 500 |
27 Mar 2024 | 11.64 | 11.71 | 11.64 | 11.71 | 11.71 | 89 |
26 Mar 2024 | 11.71 | 11.71 | 11.45 | 11.65 | 11.65 | 1,979 |
25 Mar 2024 | 11.14 | 11.51 | 11.14 | 11.51 | 11.51 | 144 |
22 Mar 2024 | 11.05 | 11.21 | 11.05 | 11.21 | 11.21 | 172 |
21 Mar 2024 | 11.19 | 11.29 | 11.04 | 11.24 | 11.24 | 1,219 |
20 Mar 2024 | 10.40 | 10.99 | 10.40 | 10.99 | 10.99 | 683 |
19 Mar 2024 | 10.12 | 10.61 | 10.10 | 10.56 | 10.56 | 1,661 |
18 Mar 2024 | 10.32 | 10.46 | 10.32 | 10.32 | 10.32 | 27 |
15 Mar 2024 | 9.88 | 10.16 | 9.70 | 10.16 | 10.16 | 907 |
14 Mar 2024 | 9.66 | 9.73 | 9.50 | 9.72 | 9.72 | 66 |
13 Mar 2024 | 9.75 | 10.04 | 9.69 | 9.69 | 9.69 | 914 |
12 Mar 2024 | 9.70 | 10.04 | 9.59 | 9.92 | 9.92 | 106 |
11 Mar 2024 | 10.57 | 10.93 | 9.29 | 9.32 | 9.32 | 3,335 |
08 Mar 2024 | 11.54 | 11.90 | 10.99 | 10.99 | 10.99 | 3,143 |
07 Mar 2024 | 11.98 | 12.37 | 11.14 | 11.73 | 11.73 | 12,525 |
06 Mar 2024 | 9.52 | 9.66 | 9.52 | 9.66 | 9.66 | 801 |
05 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |