Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 3,077 |
25 Jul 2024 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 48,468 |
24 Jul 2024 | 12.24 | 12.24 | 12.22 | 12.15 | 12.15 | 22 |
23 Jul 2024 | 12.31 | 12.34 | 12.31 | 12.36 | 12.36 | 1,254 |
22 Jul 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.26 | 9,195 |
19 Jul 2024 | 12.31 | 12.31 | 12.22 | 12.22 | 12.22 | 116,364 |
18 Jul 2024 | 12.31 | 12.42 | 12.31 | 12.31 | 12.31 | 17,878 |
17 Jul 2024 | 12.44 | 12.44 | 12.41 | 12.41 | 12.41 | 37,970 |
16 Jul 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 21,177 |
15 Jul 2024 | 12.52 | 12.52 | 12.49 | 12.52 | 12.52 | 85,481 |
12 Jul 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 9,746 |
11 Jul 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | 18,297 |
10 Jul 2024 | 12.24 | 12.24 | 12.23 | 12.29 | 12.29 | 10,710 |
09 Jul 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
08 Jul 2024 | 12.22 | 12.24 | 12.19 | 12.24 | 12.24 | 31,935 |
05 Jul 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 9,388 |
04 Jul 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 9,847 |
03 Jul 2024 | 12.15 | 12.16 | 12.15 | 12.15 | 12.15 | 33,080 |
02 Jul 2024 | 12.05 | 12.05 | 12.05 | 12.09 | 12.09 | 750 |
01 Jul 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 28,835 |
28 Jun 2024 | 12.15 | 12.18 | 12.15 | 12.15 | 12.15 | 34,141 |
27 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12,751 |
26 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
25 Jun 2024 | 11.91 | 11.98 | 11.91 | 12.05 | 12.05 | 1,968 |
24 Jun 2024 | 12.09 | 12.11 | 12.09 | 12.11 | 12.11 | 6,713 |
21 Jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
20 Jun 2024 | 12.13 | 12.14 | 12.13 | 12.13 | 12.13 | 146,044 |
19 Jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
18 Jun 2024 | 12.08 | 12.09 | 12.08 | 12.08 | 12.08 | 23,096 |
17 Jun 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 28,467 |
14 Jun 2024 | 11.94 | 11.94 | 11.90 | 11.92 | 11.92 | 9,439 |
13 Jun 2024 | 11.94 | 11.95 | 11.91 | 11.91 | 11.91 | 136,378 |
12 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
11 Jun 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
10 Jun 2024 | 11.73 | 11.73 | 11.71 | 11.73 | 11.73 | 79,909 |
07 Jun 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 5,428 |
06 Jun 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 65,604 |
05 Jun 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 14,932 |
04 Jun 2024 | 11.57 | 11.57 | 11.54 | 11.55 | 11.55 | 1,427 |
03 Jun 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 56,256 |
31 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
30 May 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 39,753 |
29 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6,085 |
28 May 2024 | 11.73 | 11.73 | 11.72 | 11.72 | 11.72 | 6,037 |
24 May 2024 | 11.65 | 11.73 | 11.65 | 11.73 | 11.73 | 19,980 |
23 May 2024 | 11.77 | 11.77 | 11.70 | 11.73 | 11.73 | 15,932 |
22 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 183 |
21 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 8,153 |
20 May 2024 | 11.73 | 11.77 | 11.73 | 11.77 | 11.77 | 79,214 |
17 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 24,254 |
16 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 9,671 |
15 May 2024 | 11.67 | 11.73 | 11.67 | 11.73 | 11.73 | 28,641 |
14 May 2024 | 11.56 | 11.56 | 11.55 | 11.55 | 11.55 | 65,371 |
13 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
10 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 3,627 |
09 May 2024 | 11.46 | 11.50 | 11.45 | 11.51 | 11.51 | 15,263 |
08 May 2024 | 11.47 | 11.47 | 11.45 | 11.46 | 11.46 | 46,193 |
07 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 32,566 |
03 May 2024 | 11.18 | 11.32 | 11.17 | 11.28 | 11.28 | 15,548 |
02 May 2024 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | 26,431 |
01 May 2024 | 11.08 | 11.09 | 11.06 | 11.10 | 11.10 | 14,280 |
30 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5,675 |
29 Apr 2024 | 11.30 | 11.30 | 11.27 | 11.27 | 11.27 | 31,342 |
26 Apr 2024 | 11.24 | 11.31 | 11.20 | 11.27 | 11.27 | 21,271 |
25 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 7,254 |
24 Apr 2024 | 11.23 | 11.23 | 11.21 | 11.23 | 11.23 | 77,639 |
23 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 33,852 |
22 Apr 2024 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | 46,995 |
19 Apr 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | 94,781 |
18 Apr 2024 | 11.21 | 11.25 | 11.19 | 11.25 | 11.25 | 5,609 |
17 Apr 2024 | 11.28 | 11.34 | 11.24 | 11.23 | 11.23 | 3,078 |
16 Apr 2024 | 11.28 | 11.29 | 11.23 | 11.26 | 11.26 | 81,821 |
15 Apr 2024 | 11.46 | 11.46 | 11.44 | 11.44 | 11.44 | 22,232 |
12 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 75,714 |
11 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 48,963 |
10 Apr 2024 | 11.66 | 11.66 | 11.51 | 11.51 | 11.51 | 155,759 |
09 Apr 2024 | 11.65 | 11.65 | 11.54 | 11.57 | 11.57 | 67,152 |
08 Apr 2024 | 11.66 | 11.66 | 11.65 | 11.66 | 11.66 | 8,739 |
05 Apr 2024 | 11.59 | 11.66 | 11.58 | 11.64 | 11.64 | 28,524 |
04 Apr 2024 | 11.77 | 11.77 | 11.75 | 11.75 | 11.75 | 12,426 |
03 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 61,565 |
02 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.60 | 11.60 | 4,249 |
28 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 13,604 |
27 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
26 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 7,189 |
25 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 5,233 |
22 Mar 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | 58,029 |
21 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
20 Mar 2024 | 11.55 | 11.62 | 11.55 | 11.55 | 11.55 | 19,707 |
19 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 96,741 |
18 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.47 | 11.47 | 1,930 |
15 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
14 Mar 2024 | 11.48 | 11.48 | 11.47 | 11.48 | 11.48 | 111,348 |
13 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 56,692 |
12 Mar 2024 | 11.43 | 11.49 | 11.39 | 11.48 | 11.48 | 11,007 |
11 Mar 2024 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 20,291 |
08 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 50,468 |
07 Mar 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 37,144 |
06 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5,625 |
05 Mar 2024 | 11.37 | 11.37 | 11.29 | 11.29 | 11.29 | 58,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |