Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 9.84 | 10.03 | 9.79 | 9.91 | 9.91 | 19,270 |
25 Jul 2024 | 9.95 | 9.97 | 9.68 | 9.78 | 9.78 | 43,270 |
24 Jul 2024 | 10.25 | 10.30 | 10.03 | 10.14 | 10.14 | 6,815 |
23 Jul 2024 | 10.26 | 10.40 | 10.20 | 10.24 | 10.24 | 11,418 |
22 Jul 2024 | 10.35 | 10.40 | 10.24 | 10.23 | 10.23 | 20,951 |
19 Jul 2024 | 10.33 | 10.38 | 10.18 | 10.31 | 10.31 | 31,464 |
18 Jul 2024 | 10.66 | 10.83 | 10.41 | 10.41 | 10.41 | 20,404 |
17 Jul 2024 | 11.06 | 11.09 | 10.55 | 10.56 | 10.56 | 45,276 |
16 Jul 2024 | 11.24 | 11.30 | 11.03 | 11.02 | 11.02 | 56,866 |
15 Jul 2024 | 11.40 | 11.50 | 11.29 | 11.34 | 11.34 | 35,426 |
12 Jul 2024 | 11.62 | 11.76 | 11.45 | 11.54 | 11.54 | 26,102 |
11 Jul 2024 | 11.34 | 11.60 | 11.34 | 11.50 | 11.50 | 20,916 |
10 Jul 2024 | 10.88 | 11.34 | 10.77 | 11.33 | 11.33 | 81,884 |
09 Jul 2024 | 10.80 | 10.96 | 10.75 | 10.84 | 10.84 | 7,130 |
08 Jul 2024 | 10.97 | 11.04 | 10.90 | 10.93 | 10.93 | 27,683 |
05 Jul 2024 | 11.00 | 11.13 | 10.81 | 10.91 | 10.91 | 50,967 |
04 Jul 2024 | 11.04 | 11.12 | 11.01 | 11.05 | 11.05 | 3,928 |
03 Jul 2024 | 10.94 | 11.12 | 10.90 | 11.06 | 11.06 | 30,807 |
02 Jul 2024 | 10.80 | 10.99 | 10.70 | 10.74 | 10.74 | 28,538 |
01 Jul 2024 | 10.88 | 11.04 | 10.69 | 10.84 | 10.84 | 30,562 |
28 Jun 2024 | 11.08 | 11.17 | 11.01 | 10.99 | 10.99 | 35,924 |
27 Jun 2024 | 10.81 | 10.94 | 10.80 | 10.89 | 10.89 | 31,325 |
26 Jun 2024 | 10.80 | 10.87 | 10.71 | 10.80 | 10.80 | 34,838 |
25 Jun 2024 | 11.00 | 11.02 | 10.70 | 10.71 | 10.71 | 11,679 |
24 Jun 2024 | 11.12 | 11.20 | 11.01 | 11.09 | 11.09 | 33,404 |
21 Jun 2024 | 11.27 | 11.35 | 11.11 | 11.20 | 11.20 | 11,346 |
20 Jun 2024 | 11.30 | 11.45 | 11.29 | 11.33 | 11.33 | 8,862 |
19 Jun 2024 | 11.41 | 11.47 | 11.34 | 11.38 | 11.38 | 29,977 |
18 Jun 2024 | 11.07 | 11.34 | 11.05 | 11.34 | 11.34 | 33,569 |
17 Jun 2024 | 11.11 | 11.13 | 10.98 | 11.02 | 11.02 | 20,939 |
14 Jun 2024 | 11.25 | 11.34 | 11.18 | 11.21 | 11.21 | 17,330 |
13 Jun 2024 | 11.17 | 11.36 | 11.09 | 11.30 | 11.30 | 56,798 |
12 Jun 2024 | 10.91 | 11.17 | 10.91 | 11.10 | 11.10 | 53,587 |
11 Jun 2024 | 11.35 | 11.41 | 11.00 | 11.06 | 11.06 | 50,471 |
10 Jun 2024 | 11.44 | 11.54 | 11.29 | 11.49 | 11.49 | 153,540 |
07 Jun 2024 | 11.80 | 11.88 | 11.56 | 11.54 | 11.54 | 10,309 |
06 Jun 2024 | 11.73 | 11.83 | 11.62 | 11.82 | 11.82 | 55,114 |
05 Jun 2024 | 11.80 | 11.98 | 11.70 | 11.81 | 11.81 | 47,429 |
04 Jun 2024 | 12.04 | 12.18 | 11.61 | 11.67 | 11.67 | 68,884 |
03 Jun 2024 | 12.47 | 12.53 | 12.09 | 12.18 | 12.18 | 152,586 |
31 May 2024 | 12.27 | 12.57 | 12.27 | 12.35 | 12.35 | 31,680 |
30 May 2024 | 12.30 | 12.35 | 12.22 | 12.30 | 12.30 | 10,847 |
29 May 2024 | 12.43 | 12.53 | 12.07 | 12.18 | 12.18 | 50,711 |
28 May 2024 | 12.51 | 12.59 | 12.24 | 12.38 | 12.38 | 105,790 |
24 May 2024 | 12.12 | 12.48 | 12.02 | 12.43 | 12.43 | 81,502 |
23 May 2024 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | 17,627 |
22 May 2024 | 12.80 | 12.80 | 12.46 | 12.52 | 12.52 | 31,972 |
21 May 2024 | 12.78 | 12.94 | 12.51 | 12.91 | 12.91 | 121,632 |
20 May 2024 | 12.65 | 12.98 | 12.65 | 12.98 | 12.98 | 125,832 |
17 May 2024 | 12.00 | 12.65 | 11.99 | 12.60 | 12.60 | 93,456 |
16 May 2024 | 12.12 | 12.12 | 11.93 | 11.99 | 11.99 | 25,338 |
15 May 2024 | 11.90 | 12.02 | 11.85 | 12.02 | 12.02 | 9,787 |
14 May 2024 | 11.90 | 11.95 | 11.83 | 11.90 | 11.90 | 24,599 |
13 May 2024 | 12.01 | 12.06 | 11.95 | 11.97 | 11.97 | 33,844 |
10 May 2024 | 12.20 | 12.31 | 11.95 | 12.01 | 12.01 | 133,910 |
09 May 2024 | 11.90 | 12.10 | 11.76 | 12.08 | 12.08 | 31,558 |
08 May 2024 | 12.16 | 12.16 | 11.76 | 11.78 | 11.78 | 62,843 |
07 May 2024 | 12.05 | 12.34 | 12.04 | 12.27 | 12.27 | 80,113 |
03 May 2024 | 11.87 | 11.92 | 11.57 | 11.62 | 11.62 | 23,007 |
02 May 2024 | 11.45 | 11.72 | 11.40 | 11.68 | 11.68 | 72,226 |
01 May 2024 | 11.28 | 11.65 | 11.03 | 11.46 | 11.46 | 78,090 |
30 Apr 2024 | 11.50 | 11.54 | 11.04 | 10.99 | 10.99 | 43,004 |
29 Apr 2024 | 11.28 | 11.40 | 10.97 | 11.33 | 11.33 | 57,497 |
26 Apr 2024 | 10.84 | 11.00 | 10.84 | 10.94 | 10.94 | 25,050 |
25 Apr 2024 | 10.90 | 10.96 | 10.76 | 10.85 | 10.85 | 2,897 |
24 Apr 2024 | 11.09 | 11.10 | 10.93 | 10.92 | 10.92 | 3,013 |
23 Apr 2024 | 10.84 | 10.98 | 10.80 | 10.95 | 10.95 | 10,770 |
22 Apr 2024 | 10.92 | 11.01 | 10.76 | 10.78 | 10.78 | 42,602 |
19 Apr 2024 | 10.95 | 11.02 | 10.83 | 10.98 | 10.98 | 20,551 |
18 Apr 2024 | 11.00 | 11.06 | 10.87 | 10.96 | 10.96 | 42,277 |
17 Apr 2024 | 10.98 | 11.12 | 10.89 | 11.05 | 11.05 | 40,099 |
16 Apr 2024 | 11.09 | 11.30 | 10.65 | 10.81 | 10.81 | 143,116 |
15 Apr 2024 | 11.74 | 11.74 | 11.40 | 11.40 | 11.40 | 97,530 |
12 Apr 2024 | 11.80 | 12.04 | 11.77 | 11.91 | 11.91 | 18,848 |
11 Apr 2024 | 11.52 | 11.56 | 11.36 | 11.41 | 11.41 | 11,374 |
10 Apr 2024 | 11.44 | 11.44 | 11.11 | 11.34 | 11.34 | 28,323 |
09 Apr 2024 | 11.54 | 11.56 | 11.27 | 11.34 | 11.34 | 121,585 |
08 Apr 2024 | 11.69 | 11.72 | 11.32 | 11.44 | 11.44 | 38,684 |
05 Apr 2024 | 11.60 | 11.74 | 11.42 | 11.69 | 11.69 | 30,229 |
04 Apr 2024 | 11.98 | 11.98 | 11.69 | 11.76 | 11.76 | 19,985 |
03 Apr 2024 | 11.42 | 11.90 | 11.30 | 11.90 | 11.90 | 56,064 |
02 Apr 2024 | 11.18 | 11.69 | 11.07 | 11.18 | 11.18 | 110,359 |
28 Mar 2024 | 10.76 | 10.85 | 10.60 | 10.82 | 10.82 | 57,150 |
27 Mar 2024 | 10.71 | 10.75 | 10.62 | 10.67 | 10.67 | 3,629 |
26 Mar 2024 | 10.77 | 10.81 | 10.65 | 10.70 | 10.70 | 24,882 |
25 Mar 2024 | 10.92 | 11.09 | 10.90 | 10.93 | 10.93 | 36,653 |
22 Mar 2024 | 10.91 | 11.01 | 10.84 | 10.86 | 10.86 | 140,144 |
21 Mar 2024 | 11.03 | 11.03 | 10.85 | 10.99 | 10.99 | 16,654 |
20 Mar 2024 | 10.71 | 10.71 | 10.30 | 10.53 | 10.53 | 13,450 |
19 Mar 2024 | 10.46 | 10.59 | 10.27 | 10.37 | 10.37 | 92,002 |
18 Mar 2024 | 10.70 | 10.77 | 10.37 | 10.46 | 10.46 | 8,288 |
15 Mar 2024 | 10.34 | 10.54 | 10.16 | 10.45 | 10.45 | 81,545 |
14 Mar 2024 | 10.23 | 10.23 | 9.93 | 10.06 | 10.06 | 28,230 |
13 Mar 2024 | 10.57 | 10.70 | 10.53 | 10.62 | 10.62 | 9,088 |
12 Mar 2024 | 10.54 | 10.65 | 10.42 | 10.57 | 10.57 | 25,347 |
11 Mar 2024 | 10.68 | 10.68 | 10.48 | 10.49 | 10.49 | 33,855 |
08 Mar 2024 | 11.15 | 11.23 | 10.71 | 10.75 | 10.75 | 60,371 |
07 Mar 2024 | 10.60 | 10.99 | 10.55 | 10.99 | 10.99 | 13,619 |
06 Mar 2024 | 10.58 | 10.71 | 10.44 | 10.69 | 10.69 | 30,481 |
05 Mar 2024 | 10.64 | 10.70 | 10.50 | 10.59 | 10.59 | 26,320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |