Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.68 | 12.78 | 12.60 | 12.78 | 12.78 | 2,300 |
25 Jul 2024 | 12.50 | 12.58 | 12.50 | 12.58 | 12.58 | 2,800 |
24 Jul 2024 | 12.81 | 12.82 | 12.50 | 12.50 | 12.50 | 4,500 |
23 Jul 2024 | 12.50 | 13.02 | 12.49 | 12.82 | 12.82 | 14,000 |
22 Jul 2024 | 13.05 | 13.05 | 12.44 | 12.44 | 12.44 | 8,200 |
19 Jul 2024 | 12.60 | 12.71 | 12.50 | 12.69 | 12.69 | 8,600 |
18 Jul 2024 | 12.81 | 12.91 | 12.62 | 12.62 | 12.62 | 7,400 |
17 Jul 2024 | 12.79 | 13.04 | 12.75 | 12.75 | 12.75 | 23,500 |
16 Jul 2024 | 12.60 | 12.99 | 12.57 | 12.90 | 12.90 | 91,800 |
15 Jul 2024 | 12.45 | 12.61 | 12.44 | 12.55 | 12.55 | 661,600 |
12 Jul 2024 | 12.24 | 12.61 | 12.24 | 12.61 | 12.61 | 14,800 |
11 Jul 2024 | 11.91 | 12.50 | 11.91 | 12.23 | 12.23 | 20,100 |
10 Jul 2024 | 12.00 | 12.02 | 11.77 | 11.89 | 11.89 | 106,900 |
09 Jul 2024 | 12.10 | 12.10 | 11.90 | 12.05 | 12.05 | 30,900 |
08 Jul 2024 | 11.97 | 12.07 | 11.82 | 12.07 | 12.07 | 16,400 |
05 Jul 2024 | 12.50 | 12.50 | 11.69 | 12.03 | 12.03 | 16,200 |
04 Jul 2024 | 11.52 | 12.50 | 11.52 | 12.32 | 12.32 | 30,900 |
03 Jul 2024 | 11.21 | 11.91 | 11.21 | 11.79 | 11.79 | 21,400 |
02 Jul 2024 | 11.99 | 11.99 | 11.20 | 11.35 | 11.35 | 11,600 |
28 Jun 2024 | 11.21 | 11.40 | 11.15 | 11.29 | 11.29 | 7,400 |
27 Jun 2024 | 11.00 | 11.44 | 11.00 | 11.19 | 11.19 | 9,100 |
26 Jun 2024 | 11.02 | 11.17 | 11.02 | 11.05 | 11.05 | 1,400 |
25 Jun 2024 | 11.20 | 11.27 | 10.97 | 10.97 | 10.97 | 6,000 |
24 Jun 2024 | 11.21 | 11.31 | 11.16 | 11.28 | 11.28 | 5,700 |
21 Jun 2024 | 11.26 | 11.32 | 11.20 | 11.32 | 11.32 | 22,800 |
20 Jun 2024 | 11.23 | 11.76 | 11.21 | 11.50 | 11.50 | 829,400 |
19 Jun 2024 | 10.94 | 11.61 | 10.93 | 11.60 | 11.60 | 22,500 |
18 Jun 2024 | 10.40 | 10.94 | 10.40 | 10.94 | 10.94 | 42,900 |
17 Jun 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 50,300 |
14 Jun 2024 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | 21,700 |
13 Jun 2024 | 10.40 | 10.49 | 10.40 | 10.42 | 10.42 | 14,300 |
12 Jun 2024 | 10.39 | 10.42 | 10.30 | 10.40 | 10.40 | 15,300 |
11 Jun 2024 | 9.62 | 10.40 | 9.61 | 10.40 | 10.40 | 10,500 |
10 Jun 2024 | 9.06 | 9.62 | 9.06 | 9.54 | 9.54 | 6,500 |
07 Jun 2024 | 9.33 | 9.33 | 9.20 | 9.24 | 9.24 | 20,900 |
06 Jun 2024 | 9.18 | 9.33 | 9.10 | 9.25 | 9.25 | 7,200 |
05 Jun 2024 | 9.25 | 9.41 | 9.01 | 9.19 | 9.19 | 25,900 |
04 Jun 2024 | 8.66 | 8.75 | 8.46 | 8.53 | 8.53 | 6,200 |
03 Jun 2024 | 8.76 | 8.77 | 8.59 | 8.60 | 8.60 | 5,700 |
31 May 2024 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 4,400 |
30 May 2024 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 9,800 |
29 May 2024 | 8.70 | 8.76 | 8.45 | 8.60 | 8.60 | 4,300 |
28 May 2024 | 8.64 | 8.69 | 8.52 | 8.60 | 8.60 | 3,800 |
27 May 2024 | 8.81 | 8.81 | 8.55 | 8.65 | 8.65 | 8,000 |
24 May 2024 | 8.51 | 8.60 | 8.40 | 8.56 | 8.56 | 10,400 |
23 May 2024 | 8.58 | 8.64 | 8.52 | 8.52 | 8.52 | 5,200 |
22 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 103,000 |
21 May 2024 | 8.54 | 8.54 | 8.40 | 8.47 | 8.47 | 4,700 |
17 May 2024 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | 133,700 |
16 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 400 |
15 May 2024 | 8.63 | 8.63 | 8.47 | 8.48 | 8.48 | 6,800 |
14 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 25,600 |
13 May 2024 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | 1,200 |
10 May 2024 | 8.54 | 8.54 | 8.48 | 8.54 | 8.54 | 18,700 |
09 May 2024 | 8.47 | 8.59 | 8.47 | 8.56 | 8.56 | 4,400 |
08 May 2024 | 8.57 | 8.66 | 8.20 | 8.42 | 8.42 | 8,500 |
07 May 2024 | 8.35 | 8.67 | 8.35 | 8.60 | 8.60 | 1,700 |
06 May 2024 | 8.41 | 8.64 | 8.41 | 8.55 | 8.55 | 3,200 |
03 May 2024 | 8.66 | 8.68 | 8.35 | 8.35 | 8.35 | 4,700 |
02 May 2024 | 8.55 | 8.59 | 8.49 | 8.50 | 8.50 | 10,900 |
01 May 2024 | 8.14 | 8.65 | 8.14 | 8.59 | 8.59 | 4,900 |
30 Apr 2024 | 8.90 | 8.90 | 8.65 | 8.90 | 8.90 | 2,500 |
29 Apr 2024 | 8.60 | 9.10 | 8.60 | 9.09 | 9.09 | 2,800 |
26 Apr 2024 | 8.25 | 8.61 | 8.22 | 8.60 | 8.60 | 7,100 |
25 Apr 2024 | 8.87 | 9.08 | 8.25 | 8.25 | 8.25 | 20,700 |
24 Apr 2024 | 8.85 | 8.85 | 8.67 | 8.77 | 8.77 | 3,000 |
23 Apr 2024 | 8.69 | 8.96 | 8.59 | 8.87 | 8.87 | 5,700 |
22 Apr 2024 | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | 10,800 |
19 Apr 2024 | 9.01 | 9.01 | 8.64 | 8.94 | 8.94 | 4,900 |
18 Apr 2024 | 9.19 | 9.43 | 9.13 | 9.13 | 9.13 | 6,900 |
17 Apr 2024 | 9.04 | 9.55 | 9.04 | 9.34 | 9.34 | 4,900 |
16 Apr 2024 | 9.02 | 9.02 | 8.61 | 8.96 | 8.96 | 4,900 |
15 Apr 2024 | 8.76 | 9.14 | 8.76 | 9.02 | 9.02 | 9,700 |
12 Apr 2024 | 9.06 | 9.06 | 8.45 | 8.60 | 8.60 | 44,200 |
11 Apr 2024 | 9.57 | 9.70 | 9.15 | 9.19 | 9.19 | 15,600 |
10 Apr 2024 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | 6,800 |
09 Apr 2024 | 9.89 | 9.89 | 9.57 | 9.69 | 9.69 | 3,500 |
08 Apr 2024 | 10.28 | 10.28 | 9.70 | 9.70 | 9.70 | 20,700 |
05 Apr 2024 | 10.11 | 10.34 | 10.11 | 10.28 | 10.28 | 22,900 |
04 Apr 2024 | 11.00 | 11.00 | 10.18 | 10.24 | 10.24 | 61,300 |
03 Apr 2024 | 10.79 | 10.79 | 10.60 | 10.60 | 10.60 | 2,400 |
02 Apr 2024 | 10.71 | 10.86 | 10.70 | 10.70 | 10.70 | 5,900 |
01 Apr 2024 | 11.06 | 11.06 | 10.56 | 10.65 | 10.65 | 8,100 |
28 Mar 2024 | 11.09 | 11.10 | 11.06 | 11.08 | 11.08 | 2,600 |
27 Mar 2024 | 11.15 | 11.20 | 11.00 | 11.09 | 11.09 | 23,800 |
26 Mar 2024 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | 2,200 |
25 Mar 2024 | 11.03 | 11.06 | 11.01 | 11.06 | 11.06 | 700 |
22 Mar 2024 | 11.12 | 11.29 | 11.04 | 11.05 | 11.05 | 5,100 |
21 Mar 2024 | 11.21 | 11.25 | 11.17 | 11.24 | 11.24 | 2,700 |
20 Mar 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 4,400 |
19 Mar 2024 | 11.25 | 11.42 | 11.07 | 11.28 | 11.28 | 8,100 |
18 Mar 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | 2,500 |
15 Mar 2024 | 11.11 | 11.60 | 11.05 | 11.47 | 11.47 | 5,600 |
14 Mar 2024 | 11.00 | 11.16 | 11.00 | 11.08 | 11.08 | 7,700 |
13 Mar 2024 | 11.23 | 11.37 | 11.17 | 11.17 | 11.17 | 5,000 |
12 Mar 2024 | 11.28 | 11.32 | 11.00 | 11.13 | 11.13 | 4,300 |
11 Mar 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | 6,200 |
08 Mar 2024 | 11.50 | 11.50 | 11.27 | 11.48 | 11.48 | 9,100 |
07 Mar 2024 | 11.26 | 11.60 | 11.26 | 11.49 | 11.49 | 30,600 |
06 Mar 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 111,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |