Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11.00 | 11.20 | 11.00 | 11.06 | 11.06 | 3,991 |
27 Jun 2024 | 11.12 | 11.16 | 11.00 | 11.00 | 11.00 | 6,584 |
26 Jun 2024 | 11.18 | 11.30 | 11.14 | 11.14 | 11.14 | 1,406 |
25 Jun 2024 | 11.40 | 11.40 | 11.08 | 11.26 | 11.26 | 16,152 |
24 Jun 2024 | 11.12 | 11.40 | 11.12 | 11.40 | 11.40 | 32,787 |
21 Jun 2024 | 11.24 | 11.30 | 11.08 | 11.08 | 11.08 | 7,124 |
20 Jun 2024 | 11.18 | 11.28 | 11.18 | 11.28 | 11.28 | 21,522 |
19 Jun 2024 | 11.30 | 11.34 | 11.08 | 11.32 | 11.32 | 8,511 |
18 Jun 2024 | 11.36 | 11.40 | 11.00 | 11.10 | 11.10 | 1,796 |
17 Jun 2024 | 11.14 | 11.40 | 11.00 | 11.40 | 11.40 | 164,279 |
14 Jun 2024 | 10.84 | 11.30 | 10.80 | 10.90 | 10.90 | 29,485 |
13 Jun 2024 | 10.80 | 11.36 | 10.70 | 10.84 | 10.84 | 24,853 |
12 Jun 2024 | 10.74 | 10.90 | 10.42 | 10.84 | 10.84 | 25,552 |
11 Jun 2024 | 10.78 | 10.82 | 10.64 | 10.74 | 10.74 | 1,432 |
10 Jun 2024 | 10.80 | 10.90 | 10.52 | 10.78 | 10.78 | 8,259 |
07 Jun 2024 | 10.82 | 11.02 | 10.60 | 10.80 | 10.80 | 16,683 |
06 Jun 2024 | 11.26 | 11.26 | 10.52 | 11.04 | 11.04 | 33,829 |
05 Jun 2024 | 11.38 | 11.38 | 11.24 | 11.24 | 11.24 | 2,278 |
04 Jun 2024 | 11.28 | 11.40 | 11.20 | 11.40 | 11.40 | 15,184 |
03 Jun 2024 | 11.50 | 11.50 | 11.24 | 11.40 | 11.40 | 1,321 |
31 May 2024 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 8,521 |
29 May 2024 | 11.70 | 11.70 | 11.06 | 11.38 | 11.38 | 28,024 |
28 May 2024 | 11.90 | 12.00 | 11.68 | 11.68 | 11.68 | 26,185 |
27 May 2024 | 11.70 | 11.88 | 11.54 | 11.88 | 11.88 | 44,286 |
24 May 2024 | 11.30 | 12.10 | 11.26 | 11.62 | 11.62 | 172,592 |
23 May 2024 | 11.36 | 11.50 | 11.36 | 11.38 | 11.38 | 1,008 |
22 May 2024 | 11.24 | 11.50 | 11.24 | 11.40 | 11.40 | 11,651 |
21 May 2024 | 11.34 | 11.46 | 11.24 | 11.36 | 11.36 | 5,517 |
20 May 2024 | 11.30 | 11.50 | 11.24 | 11.48 | 11.48 | 23,945 |
17 May 2024 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | 11,243 |
16 May 2024 | 11.20 | 11.56 | 11.20 | 11.30 | 11.30 | 62,811 |
15 May 2024 | 10.60 | 11.16 | 10.60 | 11.16 | 11.16 | 34,013 |
14 May 2024 | 10.76 | 10.76 | 10.56 | 10.76 | 10.76 | 13,269 |
13 May 2024 | 10.82 | 10.88 | 10.60 | 10.76 | 10.76 | 7,942 |
10 May 2024 | 10.88 | 10.92 | 10.54 | 10.70 | 10.70 | 12,780 |
09 May 2024 | 10.80 | 10.94 | 10.72 | 10.80 | 10.80 | 11,893 |
08 May 2024 | 10.98 | 10.98 | 10.80 | 10.90 | 10.90 | 10,309 |
07 May 2024 | 10.92 | 10.98 | 10.86 | 10.96 | 10.96 | 5,882 |
06 May 2024 | 10.40 | 10.82 | 10.40 | 10.78 | 10.78 | 19,800 |
02 May 2024 | 10.38 | 10.40 | 10.32 | 10.40 | 10.40 | 5,358 |
30 Apr 2024 | 10.38 | 10.48 | 10.38 | 10.40 | 10.40 | 21,677 |
29 Apr 2024 | 10.40 | 10.56 | 10.16 | 10.38 | 10.38 | 127,645 |
26 Apr 2024 | 10.52 | 10.70 | 10.34 | 10.40 | 10.40 | 114,192 |
25 Apr 2024 | 10.68 | 10.80 | 10.50 | 10.54 | 10.54 | 38,268 |
24 Apr 2024 | 11.08 | 11.08 | 10.62 | 10.80 | 10.80 | 131,600 |
23 Apr 2024 | 11.00 | 11.14 | 11.00 | 11.00 | 11.00 | 119,568 |
22 Apr 2024 | 10.90 | 11.16 | 10.90 | 11.00 | 11.00 | 28,821 |
19 Apr 2024 | 11.18 | 11.32 | 10.78 | 10.90 | 10.90 | 11,986 |
18 Apr 2024 | 11.16 | 11.30 | 11.16 | 11.30 | 11.30 | 2,424 |
17 Apr 2024 | 11.34 | 11.34 | 11.18 | 11.30 | 11.30 | 10,679 |
16 Apr 2024 | 11.26 | 11.44 | 11.26 | 11.38 | 11.38 | 17,527 |
15 Apr 2024 | 11.34 | 11.48 | 11.22 | 11.46 | 11.46 | 13,519 |
12 Apr 2024 | 11.50 | 11.50 | 11.38 | 11.40 | 11.40 | 15,709 |
11 Apr 2024 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | 31,136 |
10 Apr 2024 | 11.30 | 11.56 | 11.26 | 11.50 | 11.50 | 33,328 |
09 Apr 2024 | 11.26 | 11.42 | 11.26 | 11.36 | 11.36 | 8,863 |
08 Apr 2024 | 11.50 | 11.58 | 11.18 | 11.32 | 11.32 | 71,088 |
05 Apr 2024 | 11.72 | 11.72 | 11.54 | 11.58 | 11.58 | 44,210 |
04 Apr 2024 | 11.72 | 11.88 | 11.62 | 11.78 | 11.78 | 24,384 |
03 Apr 2024 | 11.50 | 11.86 | 11.40 | 11.72 | 11.72 | 42,909 |
02 Apr 2024 | 11.90 | 11.92 | 11.60 | 11.62 | 11.62 | 17,615 |
28 Mar 2024 | 12.10 | 12.10 | 11.90 | 11.95 | 11.95 | 17,957 |
27 Mar 2024 | 12.00 | 12.15 | 11.90 | 12.05 | 12.05 | 8,856 |
26 Mar 2024 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 280,687 |
25 Mar 2024 | 11.30 | 11.90 | 11.05 | 11.80 | 11.80 | 27,617 |
22 Mar 2024 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 6,442 |
21 Mar 2024 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | 9,228 |
20 Mar 2024 | 11.65 | 11.75 | 11.30 | 11.50 | 11.50 | 156,110 |
19 Mar 2024 | 11.00 | 11.35 | 11.00 | 11.20 | 11.20 | 9,694 |
18 Mar 2024 | 11.30 | 11.30 | 10.90 | 11.15 | 11.15 | 64,209 |
15 Mar 2024 | 11.65 | 11.65 | 11.10 | 11.30 | 11.30 | 35,507 |
14 Mar 2024 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | 2,156 |
13 Mar 2024 | 11.70 | 11.90 | 11.50 | 11.85 | 11.85 | 12,975 |
12 Mar 2024 | 11.70 | 11.75 | 11.50 | 11.60 | 11.60 | 7,963 |
11 Mar 2024 | 11.60 | 11.80 | 11.55 | 11.55 | 11.55 | 11,663 |
08 Mar 2024 | 11.75 | 11.90 | 11.50 | 11.60 | 11.60 | 14,333 |
07 Mar 2024 | 11.80 | 12.00 | 11.30 | 11.70 | 11.70 | 30,843 |
06 Mar 2024 | 11.80 | 12.05 | 11.80 | 11.90 | 11.90 | 366,961 |
05 Mar 2024 | 11.80 | 11.90 | 11.65 | 11.80 | 11.80 | 12,279 |
04 Mar 2024 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | 13,880 |
01 Mar 2024 | 12.15 | 12.30 | 12.05 | 12.30 | 12.30 | 10,737 |
29 Feb 2024 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | 5,755 |
28 Feb 2024 | 12.10 | 12.75 | 11.75 | 12.40 | 12.40 | 38,338 |
27 Feb 2024 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | 16,254 |
26 Feb 2024 | 12.50 | 12.65 | 12.20 | 12.25 | 12.25 | 14,764 |
23 Feb 2024 | 12.15 | 12.70 | 12.10 | 12.70 | 12.70 | 45,217 |
22 Feb 2024 | 12.00 | 12.20 | 11.90 | 12.15 | 12.15 | 21,646 |
21 Feb 2024 | 12.00 | 12.10 | 11.95 | 11.95 | 11.95 | 8,172 |
20 Feb 2024 | 12.20 | 12.20 | 12.00 | 12.15 | 12.15 | 12,656 |
19 Feb 2024 | 12.10 | 12.20 | 11.95 | 12.20 | 12.20 | 11,210 |
16 Feb 2024 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | 14,976 |
15 Feb 2024 | 12.15 | 12.25 | 12.00 | 12.10 | 12.10 | 11,326 |
14 Feb 2024 | 12.45 | 12.45 | 12.00 | 12.10 | 12.10 | 10,312 |
13 Feb 2024 | 12.40 | 12.50 | 12.15 | 12.40 | 12.40 | 206,742 |
12 Feb 2024 | 12.30 | 12.50 | 12.00 | 12.40 | 12.40 | 16,570 |
09 Feb 2024 | 12.70 | 12.75 | 12.30 | 12.30 | 12.30 | 23,846 |
08 Feb 2024 | 12.65 | 12.70 | 12.50 | 12.65 | 12.65 | 21,804 |
07 Feb 2024 | 12.20 | 12.65 | 12.15 | 12.50 | 12.50 | 81,520 |
06 Feb 2024 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 40,784 |
05 Feb 2024 | 11.50 | 11.95 | 11.50 | 11.80 | 11.80 | 260,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |