Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 11.70 | 11.70 | 11.50 | 11.63 | 11.63 | 5,900 |
25 July 2024 | 11.54 | 11.69 | 11.40 | 11.45 | 11.45 | 3,800 |
24 July 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 300 |
23 July 2024 | 11.70 | 11.70 | 11.52 | 11.52 | 11.52 | 2,300 |
22 July 2024 | 11.57 | 11.70 | 11.53 | 11.68 | 11.68 | 5,000 |
19 July 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 300 |
18 July 2024 | 11.72 | 11.73 | 11.72 | 11.72 | 11.72 | 10,300 |
17 July 2024 | 11.53 | 11.80 | 11.36 | 11.73 | 11.73 | 13,900 |
16 July 2024 | 11.60 | 11.76 | 11.60 | 11.73 | 11.73 | 8,400 |
15 July 2024 | 11.40 | 11.65 | 11.38 | 11.61 | 11.61 | 27,500 |
12 July 2024 | 11.15 | 11.40 | 11.15 | 11.38 | 11.38 | 2,400 |
11 July 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 6,100 |
10 July 2024 | 11.09 | 11.27 | 10.88 | 11.20 | 11.20 | 10,200 |
09 July 2024 | 11.39 | 11.39 | 11.00 | 11.01 | 11.01 | 22,000 |
08 July 2024 | 11.60 | 11.61 | 11.50 | 11.50 | 11.50 | 11,800 |
05 July 2024 | 11.70 | 11.70 | 11.36 | 11.66 | 11.66 | 8,700 |
03 July 2024 | 11.70 | 11.73 | 11.69 | 11.73 | 11.73 | 7,700 |
02 July 2024 | 11.89 | 11.93 | 11.70 | 11.70 | 11.70 | 15,300 |
01 July 2024 | 11.88 | 11.90 | 11.70 | 11.89 | 11.89 | 4,600 |
28 June 2024 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | 4,800 |
27 June 2024 | 11.75 | 11.95 | 11.61 | 11.70 | 11.70 | 39,900 |
26 June 2024 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 1,800 |
25 June 2024 | 11.89 | 11.95 | 11.50 | 11.82 | 11.82 | 18,300 |
24 June 2024 | 11.75 | 12.05 | 11.75 | 11.86 | 11.86 | 59,000 |
21 June 2024 | 11.70 | 11.71 | 11.70 | 11.70 | 11.70 | 3,200 |
20 June 2024 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | 8,900 |
18 June 2024 | 11.72 | 11.75 | 11.14 | 11.75 | 11.75 | 13,800 |
17 June 2024 | 11.80 | 11.80 | 11.72 | 11.75 | 11.75 | 2,300 |
14 June 2024 | 12.00 | 12.00 | 11.72 | 11.80 | 11.80 | 3,800 |
13 June 2024 | 11.90 | 11.90 | 11.72 | 11.80 | 11.80 | 2,100 |
12 June 2024 | 11.90 | 11.90 | 11.81 | 11.85 | 11.85 | 3,600 |
11 June 2024 | 11.95 | 12.00 | 11.75 | 11.92 | 11.92 | 27,500 |
10 June 2024 | 12.00 | 12.05 | 11.70 | 12.00 | 12.00 | 18,500 |
07 June 2024 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | 1,500 |
06 June 2024 | 11.86 | 11.98 | 11.86 | 11.95 | 11.95 | 1,700 |
05 June 2024 | 11.77 | 12.02 | 11.77 | 11.95 | 11.95 | 21,000 |
04 June 2024 | 11.73 | 11.85 | 11.73 | 11.85 | 11.85 | 11,700 |
03 June 2024 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | 3,900 |
31 May 2024 | 11.70 | 11.76 | 11.70 | 11.76 | 11.76 | 3,400 |
30 May 2024 | 11.81 | 11.89 | 11.69 | 11.69 | 11.69 | 24,800 |
29 May 2024 | 11.90 | 11.95 | 11.70 | 11.93 | 11.93 | 17,000 |
28 May 2024 | 11.72 | 11.95 | 11.72 | 11.90 | 11.90 | 9,100 |
24 May 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 1,000 |
23 May 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 7,000 |
22 May 2024 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 16,100 |
21 May 2024 | 11.90 | 12.08 | 11.90 | 11.90 | 11.90 | 4,300 |
20 May 2024 | 12.00 | 12.00 | 11.94 | 11.99 | 11.99 | 1,500 |
17 May 2024 | 11.91 | 12.04 | 11.90 | 11.98 | 11.98 | 3,900 |
16 May 2024 | 12.09 | 12.10 | 11.91 | 11.97 | 11.97 | 32,400 |
15 May 2024 | 12.05 | 12.06 | 12.00 | 12.01 | 12.01 | 3,000 |
14 May 2024 | 12.10 | 12.20 | 12.05 | 12.16 | 12.16 | 41,800 |
13 May 2024 | 12.10 | 12.40 | 12.00 | 12.07 | 12.07 | 19,700 |
10 May 2024 | 12.05 | 12.10 | 12.00 | 12.07 | 12.07 | 14,200 |
09 May 2024 | 12.18 | 12.18 | 11.85 | 11.97 | 11.97 | 22,900 |
08 May 2024 | 12.60 | 12.62 | 12.36 | 12.37 | 12.37 | 43,000 |
07 May 2024 | 12.60 | 12.67 | 12.60 | 12.64 | 12.64 | 11,000 |
06 May 2024 | 12.71 | 12.80 | 12.70 | 12.71 | 12.71 | 27,000 |
03 May 2024 | 12.90 | 12.99 | 12.80 | 12.80 | 12.80 | 28,500 |
02 May 2024 | 12.83 | 13.07 | 12.80 | 12.92 | 12.92 | 42,900 |
01 May 2024 | 13.00 | 13.00 | 12.10 | 12.85 | 12.85 | 43,200 |
30 Apr 2024 | 13.00 | 13.30 | 12.58 | 13.07 | 13.07 | 89,400 |
29 Apr 2024 | 12.01 | 13.16 | 12.01 | 12.73 | 12.73 | 91,800 |
26 Apr 2024 | 12.01 | 12.04 | 12.00 | 12.02 | 12.02 | 88,400 |
25 Apr 2024 | 11.92 | 12.04 | 11.90 | 11.95 | 11.95 | 25,300 |
24 Apr 2024 | 12.01 | 12.10 | 11.98 | 11.98 | 11.98 | 191,100 |
23 Apr 2024 | 12.10 | 12.45 | 11.85 | 11.97 | 11.97 | 306,300 |
22 Apr 2024 | 11.75 | 12.15 | 11.72 | 11.95 | 11.95 | 188,500 |
19 Apr 2024 | 11.75 | 11.80 | 11.75 | 11.78 | 11.78 | 68,500 |
18 Apr 2024 | 11.99 | 11.99 | 11.75 | 11.78 | 11.78 | 57,500 |
17 Apr 2024 | 12.00 | 12.05 | 11.90 | 11.90 | 11.90 | 32,600 |
16 Apr 2024 | 12.01 | 12.04 | 11.92 | 12.00 | 12.00 | 9,700 |
15 Apr 2024 | 11.91 | 12.05 | 11.90 | 12.03 | 12.03 | 20,400 |
12 Apr 2024 | 12.00 | 12.09 | 11.90 | 11.95 | 11.95 | 28,300 |
11 Apr 2024 | 11.75 | 12.20 | 11.75 | 11.99 | 11.99 | 53,000 |
10 Apr 2024 | 11.10 | 11.99 | 11.10 | 11.68 | 11.68 | 165,100 |
09 Apr 2024 | 10.76 | 11.12 | 10.71 | 11.00 | 11.00 | 97,800 |
08 Apr 2024 | 11.23 | 11.25 | 10.61 | 10.76 | 10.76 | 8,100 |
05 Apr 2024 | 11.00 | 11.21 | 11.00 | 11.16 | 11.16 | 4,000 |
04 Apr 2024 | 10.75 | 11.26 | 10.65 | 11.15 | 11.15 | 127,800 |
03 Apr 2024 | 11.31 | 11.31 | 10.66 | 10.81 | 10.81 | 6,100 |
02 Apr 2024 | 11.65 | 11.80 | 10.55 | 11.01 | 11.01 | 22,900 |
01 Apr 2024 | 12.07 | 12.43 | 11.60 | 11.62 | 11.62 | 21,700 |
28 Mar 2024 | 11.62 | 12.05 | 11.62 | 12.05 | 12.05 | 25,700 |
27 Mar 2024 | 11.60 | 11.91 | 11.30 | 11.91 | 11.91 | 10,400 |
26 Mar 2024 | 11.65 | 11.65 | 11.52 | 11.61 | 11.61 | 10,400 |
25 Mar 2024 | 11.88 | 11.95 | 11.45 | 11.70 | 11.70 | 13,400 |
22 Mar 2024 | 11.80 | 12.13 | 11.61 | 11.73 | 11.73 | 5,700 |
21 Mar 2024 | 11.90 | 12.00 | 11.55 | 11.62 | 11.62 | 23,600 |
20 Mar 2024 | 11.76 | 12.00 | 11.53 | 11.87 | 11.87 | 16,700 |
19 Mar 2024 | 11.62 | 12.00 | 11.50 | 11.84 | 11.84 | 18,700 |
18 Mar 2024 | 11.60 | 12.00 | 11.31 | 11.85 | 11.85 | 21,400 |
15 Mar 2024 | 11.80 | 12.00 | 11.31 | 11.37 | 11.37 | 18,100 |
14 Mar 2024 | 11.36 | 11.79 | 11.36 | 11.71 | 11.71 | 3,400 |
13 Mar 2024 | 11.88 | 11.95 | 11.42 | 11.52 | 11.52 | 14,800 |
12 Mar 2024 | 11.99 | 11.99 | 11.50 | 11.78 | 11.78 | 9,900 |
11 Mar 2024 | 11.86 | 11.86 | 11.50 | 11.63 | 11.63 | 8,500 |
08 Mar 2024 | 12.00 | 12.12 | 11.58 | 11.61 | 11.61 | 34,800 |
07 Mar 2024 | 11.99 | 11.99 | 11.50 | 11.78 | 11.78 | 5,800 |
06 Mar 2024 | 12.00 | 12.15 | 11.82 | 11.85 | 11.85 | 19,600 |
05 Mar 2024 | 11.93 | 12.09 | 11.90 | 12.08 | 12.08 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |