Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 10.498 | 10.498 | 10.498 | 10.498 | 10.498 | - |
21 Jun 2024 | 10.499 | 10.499 | 10.499 | 10.499 | 10.499 | - |
20 Jun 2024 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | - |
19 Jun 2024 | 10.494 | 10.494 | 10.494 | 10.494 | 10.494 | - |
18 Jun 2024 | 10.492 | 10.492 | 10.492 | 10.492 | 10.492 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 10.489 | 10.489 | 10.489 | 10.489 | 10.489 | - |
13 Jun 2024 | 10.489 | 10.489 | 10.489 | 10.489 | 10.489 | - |
12 Jun 2024 | 10.482 | 10.482 | 10.482 | 10.482 | 10.482 | - |
11 Jun 2024 | 10.464 | 10.464 | 10.464 | 10.464 | 10.464 | - |
07 Jun 2024 | 10.465 | 10.465 | 10.465 | 10.465 | 10.465 | - |
06 Jun 2024 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | - |
05 Jun 2024 | 10.467 | 10.467 | 10.467 | 10.467 | 10.467 | - |
04 Jun 2024 | 10.461 | 10.461 | 10.461 | 10.461 | 10.461 | - |
03 Jun 2024 | 10.456 | 10.456 | 10.456 | 10.456 | 10.456 | - |
31 May 2024 | 10.413 | 10.413 | 10.413 | 10.413 | 10.413 | - |
30 May 2024 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | - |
29 May 2024 | 10.434 | 10.434 | 10.434 | 10.434 | 10.434 | - |
28 May 2024 | 10.412 | 10.412 | 10.412 | 10.412 | 10.412 | - |
27 May 2024 | 10.447 | 10.447 | 10.447 | 10.447 | 10.447 | - |
24 May 2024 | 10.442 | 10.442 | 10.442 | 10.442 | 10.442 | - |
23 May 2024 | 10.443 | 10.443 | 10.443 | 10.443 | 10.443 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 10.453 | 10.453 | 10.453 | 10.453 | 10.453 | - |
20 May 2024 | 10.399 | 10.399 | 10.399 | 10.399 | 10.399 | - |
17 May 2024 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | - |
16 May 2024 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | - |
14 May 2024 | 10.421 | 10.421 | 10.421 | 10.421 | 10.421 | - |
13 May 2024 | 10.414 | 10.414 | 10.414 | 10.414 | 10.414 | - |
10 May 2024 | 10.412 | 10.412 | 10.412 | 10.412 | 10.412 | - |
09 May 2024 | 10.408 | 10.408 | 10.408 | 10.408 | 10.408 | - |
08 May 2024 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | - |
07 May 2024 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | - |
06 May 2024 | 10.391 | 10.391 | 10.391 | 10.391 | 10.391 | - |
03 May 2024 | 10.381 | 10.381 | 10.381 | 10.381 | 10.381 | - |
02 May 2024 | 10.358 | 10.358 | 10.358 | 10.358 | 10.358 | - |
30 Apr 2024 | 10.343 | 10.343 | 10.343 | 10.343 | 10.343 | - |
29 Apr 2024 | 10.347 | 10.347 | 10.347 | 10.347 | 10.347 | - |
26 Apr 2024 | 10.339 | 10.339 | 10.339 | 10.339 | 10.339 | - |
25 Apr 2024 | 10.336 | 10.336 | 10.336 | 10.336 | 10.336 | - |
24 Apr 2024 | 10.346 | 10.346 | 10.346 | 10.346 | 10.346 | - |
23 Apr 2024 | 10.345 | 10.345 | 10.345 | 10.345 | 10.345 | - |
22 Apr 2024 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | - |
19 Apr 2024 | 10.329 | 10.329 | 10.329 | 10.329 | 10.329 | - |
18 Apr 2024 | 10.332 | 10.332 | 10.332 | 10.332 | 10.332 | - |
17 Apr 2024 | 10.333 | 10.333 | 10.333 | 10.333 | 10.333 | - |
16 Apr 2024 | 10.323 | 10.323 | 10.323 | 10.323 | 10.323 | - |
15 Apr 2024 | 10.348 | 10.348 | 10.348 | 10.348 | 10.348 | - |
12 Apr 2024 | 10.369 | 10.369 | 10.369 | 10.369 | 10.369 | - |
11 Apr 2024 | 10.369 | 10.369 | 10.369 | 10.369 | 10.369 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 10.412 | 10.412 | 10.412 | 10.412 | 10.412 | - |
08 Apr 2024 | 10.406 | 10.406 | 10.406 | 10.406 | 10.406 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 10.409 | 10.409 | 10.409 | 10.409 | 10.409 | - |
02 Apr 2024 | 10.403 | 10.403 | 10.403 | 10.403 | 10.403 | - |
28 Mar 2024 | 10.426 | 10.426 | 10.426 | 10.426 | 10.426 | - |
27 Mar 2024 | 10.428 | 10.428 | 10.428 | 10.428 | 10.428 | - |
26 Mar 2024 | 10.433 | 10.433 | 10.433 | 10.433 | 10.433 | - |
25 Mar 2024 | 10.434 | 10.434 | 10.434 | 10.434 | 10.434 | - |
22 Mar 2024 | 10.434 | 10.434 | 10.434 | 10.434 | 10.434 | - |
21 Mar 2024 | 10.438 | 10.438 | 10.438 | 10.438 | 10.438 | - |
20 Mar 2024 | 10.426 | 10.426 | 10.426 | 10.426 | 10.426 | - |
19 Mar 2024 | 10.422 | 10.422 | 10.422 | 10.422 | 10.422 | - |
18 Mar 2024 | 10.422 | 10.422 | 10.422 | 10.422 | 10.422 | - |
15 Mar 2024 | 10.422 | 10.422 | 10.422 | 10.422 | 10.422 | - |
14 Mar 2024 | 10.427 | 10.427 | 10.427 | 10.427 | 10.427 | - |
13 Mar 2024 | 10.433 | 10.433 | 10.433 | 10.433 | 10.433 | - |
12 Mar 2024 | 10.437 | 10.437 | 10.437 | 10.437 | 10.437 | - |
11 Mar 2024 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | - |
08 Mar 2024 | 10.447 | 10.447 | 10.447 | 10.447 | 10.447 | - |
07 Mar 2024 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | - |
06 Mar 2024 | 10.433 | 10.433 | 10.433 | 10.433 | 10.433 | - |
05 Mar 2024 | 10.428 | 10.428 | 10.428 | 10.428 | 10.428 | - |
04 Mar 2024 | 10.426 | 10.426 | 10.426 | 10.426 | 10.426 | - |
01 Mar 2024 | 10.422 | 10.422 | 10.422 | 10.422 | 10.422 | - |
29 Feb 2024 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 10.412 | 10.412 | 10.412 | 10.412 | 10.412 | - |
26 Feb 2024 | 10.417 | 10.417 | 10.417 | 10.417 | 10.417 | - |
23 Feb 2024 | 10.408 | 10.408 | 10.408 | 10.408 | 10.408 | - |
22 Feb 2024 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | - |
21 Feb 2024 | 10.397 | 10.397 | 10.397 | 10.397 | 10.397 | - |
20 Feb 2024 | 10.392 | 10.392 | 10.392 | 10.392 | 10.392 | - |
19 Feb 2024 | 10.389 | 10.389 | 10.389 | 10.389 | 10.389 | - |
16 Feb 2024 | 10.387 | 10.387 | 10.387 | 10.387 | 10.387 | - |
15 Feb 2024 | 10.392 | 10.392 | 10.392 | 10.392 | 10.392 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 10.383 | 10.383 | 10.383 | 10.383 | 10.383 | - |
02 Feb 2024 | 10.404 | 10.404 | 10.404 | 10.404 | 10.404 | - |
01 Feb 2024 | 10.408 | 10.408 | 10.408 | 10.408 | 10.408 | - |
31 Jan 2024 | 10.393 | 10.393 | 10.393 | 10.393 | 10.393 | - |
30 Jan 2024 | 10.382 | 10.382 | 10.382 | 10.382 | 10.382 | - |
29 Jan 2024 | 10.372 | 10.372 | 10.372 | 10.372 | 10.372 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |