Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
03 July 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
02 July 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
01 July 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
28 June 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
27 June 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
26 June 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
25 June 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
24 June 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
21 June 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
20 June 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
18 June 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
17 June 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
14 June 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
13 June 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
12 June 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
11 June 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
10 June 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
07 June 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
06 June 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
05 June 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
04 June 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
03 June 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
31 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
30 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
29 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
28 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
24 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
23 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
22 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
21 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
17 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
16 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
15 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
14 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
13 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
10 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
09 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
08 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
07 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
06 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
03 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
02 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
01 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
30 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
29 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
26 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
25 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
24 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
23 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
22 Apr 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
19 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
18 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
17 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
16 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
15 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
12 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
11 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
10 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
09 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
08 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
05 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
04 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
02 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
01 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
28 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
27 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
26 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
25 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
22 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
21 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
20 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
19 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
15 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
14 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
13 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
12 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
11 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
08 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
07 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
06 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
05 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
04 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
01 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
29 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
28 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
27 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
26 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
23 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
21 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
20 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
16 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
15 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
14 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
13 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
12 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |