Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
03 Jul 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
02 Jul 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
01 Jul 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
28 Jun 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
27 Jun 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
26 Jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
25 Jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
24 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
21 Jun 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
20 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
18 Jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
17 Jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
14 Jun 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
13 Jun 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
12 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
11 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
10 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
07 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
06 Jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
05 Jun 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
04 Jun 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
03 Jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
31 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
30 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
29 May 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
28 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
24 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
23 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
22 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
21 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
20 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
17 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
16 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
15 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
14 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
13 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
10 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
09 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
08 May 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
07 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
06 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
03 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
02 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
01 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
30 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
29 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
26 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
25 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
24 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
23 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
22 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
19 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
18 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
17 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
16 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
15 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
12 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
11 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
10 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
09 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
08 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
05 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
04 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
03 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
02 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
01 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
28 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
27 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
26 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
25 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
22 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
22 Mar 2024 | 0.123 Dividend | |||||
21 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.99 | - |
20 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.97 | - |
19 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.87 | - |
18 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.85 | - |
15 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.86 | - |
14 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.87 | - |
13 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.94 | - |
12 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.92 | - |
11 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.96 | - |
08 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.95 | - |
07 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.93 | - |
06 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.85 | - |
05 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.77 | - |
04 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | - |
01 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | - |
29 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.70 | - |
28 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.65 | - |
27 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.65 | - |
26 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.62 | - |
23 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | - |
22 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.70 | - |
21 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.69 | - |
20 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.65 | - |
16 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.66 | - |
15 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.69 | - |
14 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.55 | - |
13 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |