Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 14.40 | 14.70 | 14.80 | 14.80 | 14.80 | 1,025 |
28 Jun 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 1,025 |
27 Jun 2024 | 14.10 | 14.50 | 14.10 | 14.10 | 14.10 | 2,466 |
26 Jun 2024 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | 615 |
25 Jun 2024 | 14.40 | 14.60 | 14.20 | 14.50 | 14.50 | 1,751 |
24 Jun 2024 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | 2,255 |
21 Jun 2024 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | 1,868 |
20 Jun 2024 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 1,108 |
19 Jun 2024 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 738 |
18 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
17 Jun 2024 | 14.10 | 14.70 | 14.10 | 14.50 | 14.50 | 1,853 |
14 Jun 2024 | 14.00 | 14.40 | 13.90 | 14.10 | 14.10 | 807 |
13 Jun 2024 | 13.40 | 14.20 | 13.30 | 14.20 | 14.20 | 41,261 |
12 Jun 2024 | 12.20 | 12.90 | 12.20 | 12.60 | 12.60 | 4,513 |
11 Jun 2024 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 609 |
10 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 215 |
07 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 60 |
06 Jun 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 2,316 |
05 Jun 2024 | 12.00 | 12.20 | 11.70 | 12.20 | 12.20 | 709 |
04 Jun 2024 | 11.60 | 12.60 | 11.60 | 12.10 | 12.10 | 1,707 |
03 Jun 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
31 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 447 |
30 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
29 May 2024 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | 329 |
28 May 2024 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | 85 |
27 May 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 4 |
24 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 39 |
23 May 2024 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | 995 |
22 May 2024 | 11.10 | 11.40 | 10.90 | 11.40 | 11.40 | 1,996 |
21 May 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 118 |
20 May 2024 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 242 |
17 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 26 |
16 May 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 92 |
15 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1 |
14 May 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 478 |
13 May 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 423 |
10 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3 |
09 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 7 |
08 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5 |
07 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2 |
06 May 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,542 |
03 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
02 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 9 |
30 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
29 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 322 |
26 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 17 |
25 Apr 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 358 |
24 Apr 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 774 |
23 Apr 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 499 |
22 Apr 2024 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 74 |
19 Apr 2024 | 11.30 | 11.30 | 10.60 | 11.00 | 11.00 | 2,813 |
18 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 110 |
17 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 31 |
16 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
15 Apr 2024 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | 75 |
12 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
11 Apr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 156 |
10 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
09 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 114 |
08 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
05 Apr 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 12 |
04 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 11 |
03 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 189 |
02 Apr 2024 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | 211 |
28 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
27 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 58 |
26 Mar 2024 | 11.30 | 11.80 | 11.30 | 11.40 | 11.40 | 1,750 |
25 Mar 2024 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 795 |
22 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 19 |
21 Mar 2024 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | 169 |
20 Mar 2024 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 934 |
19 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1 |
18 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 419 |
15 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 100 |
14 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4 |
13 Mar 2024 | 11.60 | 12.10 | 11.60 | 12.00 | 12.00 | 1,159 |
12 Mar 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | 182 |
11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4 |
08 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3 |
07 Mar 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 105 |
06 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 43 |
05 Mar 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 326 |
04 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 21 |
01 Mar 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 224 |
29 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 6 |
28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
27 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 2 |
26 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 103 |
23 Feb 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 301 |
22 Feb 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 200 |
21 Feb 2024 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | 468 |
20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 33 |
19 Feb 2024 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 106 |
16 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
15 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 340 |
14 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4 |
13 Feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 40 |
12 Feb 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 2 |
09 Feb 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 200 |
08 Feb 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |