Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Sept 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
05 Sept 2024 | 12.47 | 12.49 | 12.45 | 12.47 | 12.47 | - |
04 Sept 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
03 Sept 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
02 Sept 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
30 Aug 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
29 Aug 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
28 Aug 2024 | 12.21 | 12.22 | 11.94 | 11.94 | 11.94 | 500 |
27 Aug 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
26 Aug 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
23 Aug 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
22 Aug 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
21 Aug 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
20 Aug 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
19 Aug 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
16 Aug 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | - |
15 Aug 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
14 Aug 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
13 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
12 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
09 Aug 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
08 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
07 Aug 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
06 Aug 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 Aug 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
02 Aug 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
01 Aug 2024 | 11.48 | 11.52 | 11.48 | 11.52 | 11.52 | - |
31 Jul 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
30 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
29 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
26 Jul 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
25 Jul 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
24 Jul 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | - |
23 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
22 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
19 Jul 2024 | 11.26 | 11.31 | 11.26 | 11.28 | 11.28 | - |
18 Jul 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
17 Jul 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
16 Jul 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
15 Jul 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
12 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
11 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
10 Jul 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
09 Jul 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
08 Jul 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
05 Jul 2024 | 10.61 | 10.70 | 10.61 | 10.70 | 10.70 | - |
04 Jul 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 105 |
03 Jul 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
02 Jul 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
01 Jul 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
28 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
27 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
26 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
25 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
24 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
21 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
19 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
18 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
17 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
14 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
13 Jun 2024 | 10.82 | 10.88 | 10.82 | 10.88 | 10.88 | - |
12 Jun 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
11 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
10 Jun 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
06 Jun 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
05 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
04 Jun 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
03 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
31 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
30 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
29 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
28 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
27 May 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 300 |
24 May 2024 | 10.71 | 10.71 | 10.69 | 10.69 | 10.69 | 30 |
23 May 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | - |
22 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
21 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
20 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
17 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
16 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
15 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
14 May 2024 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | - |
13 May 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | - |
10 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
09 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
08 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
07 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
06 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
03 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
02 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
30 Apr 2024 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | - |
29 Apr 2024 | 10.46 | 10.53 | 10.46 | 10.53 | 10.53 | - |
26 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
25 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
24 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
23 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
22 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
19 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |