Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 10.22 | 10.38 | 10.20 | 10.38 | 10.38 | - |
04 July 2024 | 10.32 | 10.39 | 10.29 | 10.39 | 10.39 | - |
03 July 2024 | 10.26 | 10.54 | 10.24 | 10.54 | 10.54 | - |
02 July 2024 | 10.05 | 10.10 | 9.99 | 10.07 | 10.07 | - |
01 July 2024 | 10.17 | 10.21 | 10.11 | 10.12 | 10.12 | - |
28 June 2024 | 10.25 | 10.29 | 10.17 | 10.17 | 10.17 | - |
27 June 2024 | 10.28 | 10.35 | 10.24 | 10.24 | 10.24 | - |
26 June 2024 | 10.45 | 10.45 | 10.31 | 10.32 | 10.32 | - |
25 June 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | - |
24 June 2024 | 10.28 | 10.39 | 10.26 | 10.37 | 10.37 | - |
21 June 2024 | 10.43 | 10.57 | 10.41 | 10.41 | 10.41 | - |
20 June 2024 | 10.59 | 10.62 | 10.46 | 10.49 | 10.49 | - |
19 June 2024 | 10.76 | 10.82 | 10.75 | 10.82 | 10.82 | - |
18 June 2024 | 10.50 | 10.63 | 10.50 | 10.54 | 10.54 | - |
17 June 2024 | 10.84 | 10.92 | 10.68 | 10.69 | 10.69 | - |
14 June 2024 | 11.08 | 11.08 | 10.81 | 10.81 | 10.81 | - |
13 June 2024 | 10.93 | 11.09 | 10.93 | 11.01 | 11.01 | - |
12 June 2024 | 10.97 | 10.98 | 10.85 | 10.98 | 10.98 | - |
11 June 2024 | 10.99 | 11.12 | 10.90 | 10.99 | 10.99 | 24 |
10 June 2024 | 11.16 | 11.26 | 11.12 | 11.22 | 11.22 | - |
07 June 2024 | 11.18 | 11.20 | 11.08 | 11.08 | 11.08 | - |
06 June 2024 | 10.90 | 11.24 | 10.90 | 11.24 | 11.24 | - |
05 June 2024 | 11.06 | 11.11 | 11.04 | 11.11 | 11.11 | - |
04 June 2024 | 11.06 | 11.07 | 10.98 | 10.98 | 10.98 | - |
03 June 2024 | 11.19 | 11.39 | 11.05 | 11.05 | 11.05 | - |
31 May 2024 | 11.28 | 11.28 | 11.14 | 11.21 | 11.21 | - |
30 May 2024 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | - |
29 May 2024 | 11.29 | 11.47 | 11.29 | 11.47 | 11.47 | - |
28 May 2024 | 11.59 | 11.59 | 11.48 | 11.56 | 11.56 | - |
27 May 2024 | 11.55 | 11.67 | 11.55 | 11.66 | 11.66 | - |
24 May 2024 | 11.61 | 11.66 | 11.61 | 11.65 | 11.65 | - |
23 May 2024 | 11.77 | 11.87 | 11.67 | 11.68 | 11.68 | - |
22 May 2024 | 12.03 | 12.03 | 11.82 | 11.90 | 11.90 | - |
21 May 2024 | 12.29 | 12.29 | 12.07 | 12.14 | 12.14 | - |
20 May 2024 | 12.69 | 12.69 | 12.61 | 12.61 | 12.61 | - |
17 May 2024 | 13.04 | 13.04 | 12.85 | 12.85 | 12.85 | - |
16 May 2024 | 12.87 | 13.02 | 12.62 | 13.02 | 13.02 | - |
15 May 2024 | 12.67 | 12.89 | 12.66 | 12.81 | 12.81 | - |
14 May 2024 | 12.86 | 12.90 | 12.59 | 12.68 | 12.68 | - |
13 May 2024 | 12.71 | 13.01 | 12.71 | 13.01 | 13.01 | - |
10 May 2024 | 12.71 | 12.83 | 12.60 | 12.69 | 12.69 | - |
09 May 2024 | 12.83 | 12.90 | 12.59 | 12.59 | 12.59 | - |
08 May 2024 | 12.70 | 12.79 | 12.70 | 12.79 | 12.79 | - |
07 May 2024 | 12.84 | 12.85 | 12.71 | 12.80 | 12.80 | - |
06 May 2024 | 13.09 | 13.19 | 13.09 | 13.14 | 13.14 | - |
03 May 2024 | 13.07 | 13.30 | 13.07 | 13.30 | 13.30 | - |
02 May 2024 | 12.50 | 12.97 | 12.50 | 12.97 | 12.97 | - |
30 Apr 2024 | 12.62 | 12.62 | 12.19 | 12.27 | 12.27 | - |
29 Apr 2024 | 12.53 | 12.56 | 12.31 | 12.48 | 12.48 | - |
26 Apr 2024 | 12.04 | 12.04 | 11.81 | 11.81 | 11.81 | - |
25 Apr 2024 | 11.66 | 11.70 | 11.63 | 11.67 | 11.67 | - |
24 Apr 2024 | 11.71 | 11.77 | 11.62 | 11.62 | 11.62 | - |
23 Apr 2024 | 11.49 | 11.52 | 11.48 | 11.48 | 11.48 | - |
22 Apr 2024 | 11.26 | 11.47 | 11.26 | 11.47 | 11.47 | - |
19 Apr 2024 | 11.12 | 11.19 | 11.10 | 11.19 | 11.19 | - |
18 Apr 2024 | 11.23 | 11.26 | 11.21 | 11.23 | 11.23 | - |
17 Apr 2024 | 11.18 | 11.30 | 11.14 | 11.14 | 11.14 | - |
16 Apr 2024 | 11.39 | 11.39 | 11.19 | 11.26 | 11.26 | - |
15 Apr 2024 | 11.58 | 11.59 | 11.40 | 11.40 | 11.40 | - |
12 Apr 2024 | 11.75 | 11.78 | 11.45 | 11.45 | 11.45 | - |
11 Apr 2024 | 11.97 | 12.02 | 11.96 | 11.99 | 11.99 | - |
10 Apr 2024 | 12.02 | 12.03 | 11.95 | 11.95 | 11.95 | - |
09 Apr 2024 | 11.74 | 12.01 | 11.74 | 11.98 | 11.98 | - |
08 Apr 2024 | 12.19 | 12.19 | 11.75 | 11.75 | 11.75 | - |
05 Apr 2024 | 12.44 | 12.44 | 12.36 | 12.36 | 12.36 | - |
04 Apr 2024 | 12.42 | 12.57 | 12.42 | 12.50 | 12.50 | - |
03 Apr 2024 | 12.33 | 12.42 | 12.28 | 12.42 | 12.42 | - |
02 Apr 2024 | 12.42 | 12.59 | 12.35 | 12.54 | 12.54 | 60 |
28 Mar 2024 | 12.18 | 12.32 | 12.17 | 12.25 | 12.25 | - |
27 Mar 2024 | 11.71 | 12.17 | 11.71 | 12.17 | 12.17 | - |
26 Mar 2024 | 12.38 | 12.38 | 12.04 | 12.06 | 12.06 | - |
25 Mar 2024 | 11.86 | 12.38 | 11.86 | 12.38 | 12.38 | - |
22 Mar 2024 | 11.61 | 11.93 | 11.59 | 11.91 | 11.91 | - |
21 Mar 2024 | 11.85 | 11.85 | 11.75 | 11.77 | 11.77 | - |
20 Mar 2024 | 12.01 | 12.14 | 11.81 | 12.00 | 12.00 | - |
19 Mar 2024 | 12.00 | 12.02 | 11.97 | 12.00 | 12.00 | - |
18 Mar 2024 | 12.03 | 12.07 | 12.02 | 12.07 | 12.07 | - |
15 Mar 2024 | 11.91 | 12.11 | 11.90 | 12.11 | 12.11 | - |
14 Mar 2024 | 12.09 | 12.18 | 12.06 | 12.08 | 12.08 | - |
13 Mar 2024 | 12.13 | 12.55 | 12.13 | 12.37 | 12.37 | - |
12 Mar 2024 | 11.88 | 12.13 | 11.88 | 12.13 | 12.13 | - |
11 Mar 2024 | 11.35 | 11.66 | 11.34 | 11.61 | 11.61 | - |
08 Mar 2024 | 11.30 | 11.40 | 11.28 | 11.32 | 11.32 | - |
07 Mar 2024 | 11.14 | 11.32 | 11.14 | 11.31 | 11.31 | - |
06 Mar 2024 | 11.37 | 11.49 | 11.37 | 11.46 | 11.46 | - |
05 Mar 2024 | 11.30 | 11.49 | 11.27 | 11.44 | 11.44 | - |
04 Mar 2024 | 11.98 | 11.98 | 11.59 | 11.72 | 11.72 | - |
01 Mar 2024 | 12.00 | 12.13 | 11.95 | 12.13 | 12.13 | - |
29 Feb 2024 | 11.74 | 11.90 | 11.73 | 11.82 | 11.82 | - |
28 Feb 2024 | 12.70 | 12.96 | 12.10 | 12.10 | 12.10 | - |
27 Feb 2024 | 12.64 | 13.01 | 12.64 | 12.89 | 12.89 | - |
26 Feb 2024 | 12.70 | 12.85 | 12.42 | 12.85 | 12.85 | - |
23 Feb 2024 | 12.99 | 12.99 | 12.87 | 12.95 | 12.95 | - |
22 Feb 2024 | 12.53 | 12.76 | 12.41 | 12.76 | 12.76 | - |
21 Feb 2024 | 12.62 | 12.62 | 12.39 | 12.47 | 12.47 | - |
20 Feb 2024 | 12.26 | 12.31 | 12.17 | 12.21 | 12.21 | - |
19 Feb 2024 | 12.27 | 12.32 | 12.14 | 12.14 | 12.14 | - |
16 Feb 2024 | 12.70 | 12.75 | 12.60 | 12.61 | 12.61 | - |
15 Feb 2024 | 12.38 | 12.38 | 12.28 | 12.35 | 12.35 | - |
14 Feb 2024 | 12.27 | 12.60 | 12.26 | 12.43 | 12.43 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |