Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.06 | 12.14 | 12.04 | 12.10 | 12.10 | 94,700 |
25 Jul 2024 | 12.05 | 12.15 | 11.98 | 11.99 | 11.99 | 82,900 |
24 Jul 2024 | 12.09 | 12.12 | 11.99 | 11.99 | 11.99 | 78,000 |
23 Jul 2024 | 12.31 | 12.31 | 12.24 | 12.24 | 12.24 | 122,200 |
22 Jul 2024 | 12.32 | 12.35 | 12.27 | 12.32 | 12.32 | 71,900 |
19 Jul 2024 | 12.45 | 12.45 | 12.26 | 12.28 | 12.28 | 71,000 |
18 Jul 2024 | 12.50 | 12.52 | 12.34 | 12.37 | 12.37 | 92,300 |
17 Jul 2024 | 12.45 | 12.50 | 12.45 | 12.47 | 12.47 | 96,200 |
16 Jul 2024 | 12.49 | 12.57 | 12.49 | 12.57 | 12.57 | 113,900 |
15 Jul 2024 | 12.44 | 12.53 | 12.42 | 12.45 | 12.45 | 99,300 |
12 Jul 2024 | 12.35 | 12.48 | 12.35 | 12.41 | 12.41 | 93,100 |
11 Jul 2024 | 12.48 | 12.48 | 12.33 | 12.37 | 12.37 | 106,600 |
10 Jul 2024 | 12.39 | 12.47 | 12.37 | 12.47 | 12.47 | 102,900 |
09 Jul 2024 | 12.38 | 12.39 | 12.35 | 12.39 | 12.39 | 96,000 |
08 Jul 2024 | 12.37 | 12.37 | 12.31 | 12.36 | 12.36 | 81,700 |
05 Jul 2024 | 12.26 | 12.41 | 12.26 | 12.31 | 12.31 | 817,000 |
03 Jul 2024 | 12.23 | 12.28 | 12.21 | 12.28 | 12.28 | 70,500 |
02 Jul 2024 | 12.08 | 12.19 | 12.08 | 12.19 | 12.19 | 95,600 |
01 Jul 2024 | 12.10 | 12.14 | 12.07 | 12.11 | 12.11 | 222,800 |
28 Jun 2024 | 12.10 | 12.20 | 12.06 | 12.06 | 12.06 | 77,400 |
27 Jun 2024 | 12.10 | 12.10 | 12.04 | 12.07 | 12.07 | 137,300 |
26 Jun 2024 | 12.06 | 12.11 | 12.05 | 12.11 | 12.11 | 127,200 |
25 Jun 2024 | 12.09 | 12.09 | 12.03 | 12.06 | 12.06 | 67,500 |
24 Jun 2024 | 12.10 | 12.14 | 12.07 | 12.08 | 12.08 | 57,200 |
21 Jun 2024 | 12.11 | 12.12 | 12.09 | 12.09 | 12.09 | 69,600 |
20 Jun 2024 | 12.21 | 12.21 | 12.09 | 12.13 | 12.13 | 111,300 |
18 Jun 2024 | 12.12 | 12.17 | 12.12 | 12.17 | 12.17 | 42,600 |
17 Jun 2024 | 12.01 | 12.13 | 12.01 | 12.10 | 12.10 | 34,700 |
14 Jun 2024 | 12.00 | 12.04 | 11.95 | 12.04 | 12.04 | 31,800 |
13 Jun 2024 | 12.00 | 12.02 | 11.95 | 12.02 | 12.02 | 136,900 |
12 Jun 2024 | 11.97 | 11.98 | 11.91 | 11.93 | 11.93 | 56,100 |
11 Jun 2024 | 11.86 | 11.88 | 11.78 | 11.88 | 11.88 | 57,900 |
10 Jun 2024 | 11.85 | 11.88 | 11.82 | 11.88 | 11.88 | 77,800 |
07 Jun 2024 | 11.82 | 11.91 | 11.82 | 11.83 | 11.83 | 97,300 |
06 Jun 2024 | 11.88 | 11.88 | 11.83 | 11.86 | 11.86 | 44,800 |
05 Jun 2024 | 11.84 | 11.88 | 11.76 | 11.88 | 11.88 | 56,700 |
04 Jun 2024 | 11.73 | 11.78 | 11.69 | 11.76 | 11.76 | 105,600 |
03 Jun 2024 | 11.77 | 11.77 | 11.64 | 11.73 | 11.73 | 120,500 |
31 May 2024 | 11.61 | 11.71 | 11.54 | 11.71 | 11.71 | 90,400 |
30 May 2024 | 11.60 | 11.64 | 11.57 | 11.59 | 11.59 | 84,500 |
29 May 2024 | 11.61 | 11.65 | 11.61 | 11.61 | 11.61 | 66,100 |
28 May 2024 | 11.75 | 11.75 | 11.67 | 11.71 | 11.71 | 81,900 |
24 May 2024 | 11.70 | 11.74 | 11.69 | 11.71 | 11.71 | 43,000 |
23 May 2024 | 11.80 | 11.80 | 11.62 | 11.67 | 11.67 | 75,200 |
22 May 2024 | 11.76 | 11.78 | 11.69 | 11.74 | 11.74 | 94,700 |
21 May 2024 | 11.73 | 11.79 | 11.73 | 11.79 | 11.79 | 63,400 |
20 May 2024 | 11.76 | 11.78 | 11.70 | 11.71 | 11.71 | 84,100 |
17 May 2024 | 11.78 | 11.78 | 11.72 | 11.77 | 11.77 | 119,400 |
16 May 2024 | 11.80 | 11.80 | 11.72 | 11.72 | 11.72 | 48,500 |
15 May 2024 | 11.68 | 11.75 | 11.66 | 11.74 | 11.74 | 76,100 |
14 May 2024 | 11.59 | 11.65 | 11.56 | 11.65 | 11.65 | 82,400 |
13 May 2024 | 11.58 | 11.60 | 11.56 | 11.58 | 11.58 | 48,400 |
10 May 2024 | 11.57 | 11.58 | 11.53 | 11.56 | 11.56 | 51,200 |
09 May 2024 | 11.50 | 11.55 | 11.47 | 11.55 | 11.55 | 62,200 |
08 May 2024 | 11.44 | 11.50 | 11.43 | 11.50 | 11.50 | 101,300 |
07 May 2024 | 11.49 | 11.49 | 11.44 | 11.46 | 11.46 | 33,300 |
06 May 2024 | 11.43 | 11.50 | 11.41 | 11.50 | 11.50 | 302,300 |
03 May 2024 | 11.38 | 11.38 | 11.29 | 11.36 | 11.36 | 123,600 |
02 May 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 39,800 |
01 May 2024 | 11.22 | 11.34 | 11.18 | 11.21 | 11.21 | 68,000 |
30 Apr 2024 | 11.34 | 11.35 | 11.23 | 11.23 | 11.23 | 48,800 |
29 Apr 2024 | 11.37 | 11.38 | 11.31 | 11.36 | 11.36 | 101,500 |
26 Apr 2024 | 11.27 | 11.35 | 11.27 | 11.31 | 11.31 | 56,500 |
25 Apr 2024 | 11.20 | 11.27 | 11.15 | 11.27 | 11.27 | 66,100 |
24 Apr 2024 | 11.33 | 11.33 | 11.25 | 11.32 | 11.32 | 126,200 |
23 Apr 2024 | 11.26 | 11.30 | 11.21 | 11.30 | 11.30 | 105,700 |
22 Apr 2024 | 11.15 | 11.25 | 11.11 | 11.16 | 11.16 | 37,500 |
19 Apr 2024 | 11.16 | 11.17 | 11.09 | 11.12 | 11.12 | 87,600 |
18 Apr 2024 | 11.17 | 11.24 | 11.14 | 11.17 | 11.17 | 37,100 |
17 Apr 2024 | 11.24 | 11.26 | 11.13 | 11.16 | 11.16 | 25,100 |
16 Apr 2024 | 11.26 | 11.26 | 11.18 | 11.19 | 11.19 | 70,000 |
15 Apr 2024 | 11.41 | 11.43 | 11.22 | 11.24 | 11.24 | 70,100 |
12 Apr 2024 | 11.42 | 11.44 | 11.30 | 11.32 | 11.32 | 81,500 |
11 Apr 2024 | 11.47 | 11.54 | 11.38 | 11.52 | 11.52 | 60,800 |
10 Apr 2024 | 11.39 | 11.48 | 11.39 | 11.43 | 11.43 | 430,100 |
09 Apr 2024 | 11.56 | 11.56 | 11.44 | 11.55 | 11.55 | 32,500 |
08 Apr 2024 | 11.55 | 11.56 | 11.50 | 11.50 | 11.50 | 28,500 |
05 Apr 2024 | 11.46 | 11.56 | 11.45 | 11.52 | 11.52 | 69,600 |
04 Apr 2024 | 11.65 | 11.66 | 11.43 | 11.43 | 11.43 | 90,100 |
03 Apr 2024 | 11.58 | 11.60 | 11.54 | 11.58 | 11.58 | 102,900 |
02 Apr 2024 | 11.60 | 11.61 | 11.54 | 11.61 | 11.61 | 131,100 |
01 Apr 2024 | 11.69 | 11.69 | 11.60 | 11.63 | 11.63 | 138,700 |
28 Mar 2024 | 11.67 | 11.69 | 11.65 | 11.67 | 11.67 | 80,300 |
27 Mar 2024 | 11.68 | 11.68 | 11.58 | 11.68 | 11.68 | 119,200 |
26 Mar 2024 | 11.72 | 11.72 | 11.54 | 11.59 | 11.59 | 93,000 |
25 Mar 2024 | 11.64 | 11.65 | 11.61 | 11.63 | 11.63 | 62,400 |
22 Mar 2024 | 11.63 | 11.67 | 11.62 | 11.62 | 11.62 | 126,500 |
21 Mar 2024 | 11.70 | 11.71 | 11.64 | 11.67 | 11.67 | 127,200 |
20 Mar 2024 | 11.50 | 11.61 | 11.49 | 11.61 | 11.61 | 105,200 |
19 Mar 2024 | 11.46 | 11.51 | 11.40 | 11.50 | 11.50 | 146,400 |
18 Mar 2024 | 11.48 | 11.50 | 11.45 | 11.47 | 11.47 | 121,800 |
15 Mar 2024 | 11.52 | 11.52 | 11.35 | 11.35 | 11.35 | 113,500 |
14 Mar 2024 | 11.51 | 11.51 | 11.38 | 11.44 | 11.44 | 152,700 |
13 Mar 2024 | 11.51 | 11.51 | 11.44 | 11.48 | 11.48 | 87,900 |
12 Mar 2024 | 11.45 | 11.52 | 11.37 | 11.52 | 11.52 | 104,700 |
11 Mar 2024 | 11.29 | 11.35 | 11.27 | 11.34 | 11.34 | 53,000 |
08 Mar 2024 | 11.47 | 11.48 | 11.33 | 11.35 | 11.35 | 101,700 |
07 Mar 2024 | 11.42 | 11.45 | 11.39 | 11.45 | 11.45 | 95,100 |
06 Mar 2024 | 11.33 | 11.39 | 11.31 | 11.35 | 11.35 | 117,600 |
05 Mar 2024 | 11.38 | 11.38 | 11.20 | 11.28 | 11.28 | 81,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |