Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
28 June 2024 | 12.35 | 12.43 | 12.24 | 12.24 | 12.24 | 53 |
27 June 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
26 June 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
25 June 2024 | 12.62 | 12.62 | 12.57 | 12.57 | 12.57 | - |
24 June 2024 | 12.61 | 12.61 | 12.60 | 12.60 | 12.60 | - |
21 June 2024 | 12.65 | 12.65 | 12.61 | 12.61 | 12.61 | - |
20 June 2024 | 12.56 | 12.57 | 12.44 | 12.57 | 12.57 | 11 |
19 June 2024 | 12.61 | 12.61 | 12.51 | 12.51 | 12.51 | - |
18 June 2024 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | - |
17 June 2024 | 12.44 | 12.44 | 12.39 | 12.39 | 12.39 | - |
14 June 2024 | 12.34 | 12.43 | 12.34 | 12.43 | 12.43 | - |
13 June 2024 | 12.36 | 12.36 | 12.27 | 12.27 | 12.27 | - |
12 June 2024 | 12.34 | 12.48 | 12.34 | 12.40 | 12.40 | 180 |
11 June 2024 | 12.40 | 12.40 | 12.27 | 12.27 | 12.27 | - |
10 June 2024 | 12.20 | 12.31 | 12.20 | 12.31 | 12.31 | - |
07 June 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
06 June 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
05 June 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 12.63 | - |
04 June 2024 | 12.45 | 12.56 | 12.45 | 12.56 | 12.56 | - |
03 June 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 150 |
31 May 2024 | 12.16 | 12.26 | 12.16 | 12.26 | 12.26 | - |
30 May 2024 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | - |
29 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
28 May 2024 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | - |
27 May 2024 | 12.39 | 12.47 | 12.39 | 12.47 | 12.47 | - |
24 May 2024 | 12.19 | 12.39 | 12.19 | 12.39 | 12.39 | - |
23 May 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | - |
22 May 2024 | 12.82 | 12.94 | 12.69 | 12.94 | 12.94 | 2,211 |
21 May 2024 | 12.73 | 12.73 | 12.69 | 12.69 | 12.69 | 40 |
20 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
17 May 2024 | 12.87 | 12.87 | 12.72 | 12.72 | 12.72 | - |
17 May 2024 | 0.53 Dividend | |||||
16 May 2024 | 13.31 | 13.38 | 13.31 | 13.38 | 12.85 | - |
15 May 2024 | 13.14 | 13.23 | 13.14 | 13.23 | 12.71 | 12 |
14 May 2024 | 13.25 | 13.25 | 13.07 | 13.07 | 12.56 | - |
13 May 2024 | 13.24 | 13.24 | 13.18 | 13.18 | 12.66 | - |
10 May 2024 | 13.16 | 13.20 | 13.16 | 13.20 | 12.68 | - |
09 May 2024 | 13.02 | 13.09 | 13.02 | 13.09 | 12.57 | - |
08 May 2024 | 12.95 | 12.98 | 12.95 | 12.97 | 12.46 | 622 |
07 May 2024 | 12.70 | 12.89 | 12.70 | 12.89 | 12.37 | - |
06 May 2024 | 12.68 | 12.68 | 12.46 | 12.58 | 12.08 | 1,217 |
03 May 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.09 | - |
02 May 2024 | 12.55 | 12.55 | 12.52 | 12.52 | 12.02 | - |
30 Apr 2024 | 12.56 | 12.56 | 12.41 | 12.41 | 11.92 | - |
29 Apr 2024 | 12.47 | 12.48 | 12.47 | 12.48 | 11.98 | - |
26 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.93 | - |
25 Apr 2024 | 12.49 | 12.49 | 12.44 | 12.44 | 11.95 | - |
24 Apr 2024 | 12.47 | 12.49 | 12.47 | 12.49 | 12.00 | - |
23 Apr 2024 | 12.51 | 12.55 | 12.51 | 12.55 | 12.05 | - |
22 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.91 | - |
19 Apr 2024 | 12.24 | 12.36 | 12.24 | 12.36 | 11.87 | - |
18 Apr 2024 | 12.22 | 12.27 | 12.22 | 12.27 | 11.78 | - |
17 Apr 2024 | 12.10 | 12.13 | 12.10 | 12.13 | 11.64 | - |
16 Apr 2024 | 12.34 | 12.34 | 12.07 | 12.07 | 11.60 | - |
15 Apr 2024 | 12.47 | 12.47 | 12.35 | 12.35 | 11.86 | - |
12 Apr 2024 | 12.44 | 12.45 | 12.44 | 12.45 | 11.96 | - |
11 Apr 2024 | 12.39 | 12.39 | 12.31 | 12.31 | 11.82 | - |
10 Apr 2024 | 12.58 | 12.58 | 12.36 | 12.36 | 11.87 | - |
09 Apr 2024 | 12.40 | 12.48 | 12.40 | 12.48 | 11.98 | - |
08 Apr 2024 | 12.37 | 12.46 | 12.37 | 12.46 | 11.97 | - |
05 Apr 2024 | 12.56 | 12.56 | 12.40 | 12.40 | 11.90 | - |
04 Apr 2024 | 12.65 | 12.65 | 12.60 | 12.60 | 12.11 | - |
03 Apr 2024 | 12.76 | 12.76 | 12.65 | 12.65 | 12.15 | - |
02 Apr 2024 | 12.90 | 12.90 | 12.76 | 12.76 | 12.25 | - |
28 Mar 2024 | 12.89 | 12.89 | 12.88 | 12.88 | 12.36 | - |
27 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.27 | - |
26 Mar 2024 | 12.53 | 12.78 | 12.53 | 12.78 | 12.27 | - |
25 Mar 2024 | 12.43 | 12.58 | 12.43 | 12.58 | 12.08 | - |
22 Mar 2024 | 12.35 | 12.46 | 12.35 | 12.46 | 11.97 | - |
21 Mar 2024 | 12.53 | 12.53 | 12.35 | 12.35 | 11.86 | 34 |
20 Mar 2024 | 12.41 | 12.52 | 12.41 | 12.52 | 12.03 | - |
19 Mar 2024 | 12.53 | 12.53 | 12.41 | 12.41 | 11.92 | - |
18 Mar 2024 | 12.81 | 12.81 | 12.59 | 12.59 | 12.09 | - |
15 Mar 2024 | 12.82 | 12.82 | 12.69 | 12.69 | 12.19 | - |
14 Mar 2024 | 12.69 | 13.05 | 12.69 | 13.05 | 12.53 | 20 |
13 Mar 2024 | 12.35 | 12.59 | 12.35 | 12.59 | 12.09 | 82 |
12 Mar 2024 | 12.00 | 12.00 | 11.79 | 11.79 | 11.32 | - |
11 Mar 2024 | 12.06 | 12.06 | 11.96 | 11.96 | 11.49 | - |
08 Mar 2024 | 11.95 | 11.98 | 11.95 | 11.98 | 11.50 | - |
07 Mar 2024 | 11.90 | 12.05 | 11.90 | 12.05 | 11.57 | - |
06 Mar 2024 | 11.94 | 11.94 | 11.93 | 11.93 | 11.45 | - |
05 Mar 2024 | 11.82 | 11.95 | 11.82 | 11.95 | 11.48 | - |
04 Mar 2024 | 11.86 | 11.86 | 11.73 | 11.73 | 11.26 | - |
01 Mar 2024 | 11.84 | 11.88 | 11.84 | 11.88 | 11.40 | - |
29 Feb 2024 | 11.78 | 11.86 | 11.78 | 11.86 | 11.39 | - |
28 Feb 2024 | 11.74 | 11.74 | 11.72 | 11.72 | 11.25 | - |
27 Feb 2024 | 11.69 | 11.70 | 11.69 | 11.70 | 11.24 | - |
26 Feb 2024 | 11.77 | 11.77 | 11.57 | 11.77 | 11.30 | 2,377 |
23 Feb 2024 | 11.85 | 11.85 | 11.80 | 11.80 | 11.33 | - |
22 Feb 2024 | 12.02 | 12.02 | 11.82 | 11.82 | 11.35 | - |
21 Feb 2024 | 12.01 | 12.01 | 11.97 | 11.97 | 11.49 | - |
20 Feb 2024 | 11.84 | 12.02 | 11.84 | 12.02 | 11.55 | - |
19 Feb 2024 | 11.80 | 11.82 | 11.80 | 11.82 | 11.36 | - |
16 Feb 2024 | 11.86 | 11.86 | 11.76 | 11.76 | 11.29 | - |
15 Feb 2024 | 11.86 | 11.86 | 11.83 | 11.83 | 11.36 | - |
14 Feb 2024 | 11.92 | 11.92 | 11.77 | 11.77 | 11.31 | - |
13 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.51 | - |
12 Feb 2024 | 11.99 | 11.99 | 11.97 | 11.97 | 11.50 | - |
09 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |