Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
03 July 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
02 July 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
01 July 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
28 June 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
27 June 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
26 June 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
25 June 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
24 June 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
21 June 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
20 June 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
18 June 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
17 June 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
14 June 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
13 June 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
12 June 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
11 June 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
10 June 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
07 June 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
06 June 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
05 June 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
04 June 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
03 June 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
31 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
30 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
29 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
28 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
24 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
23 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
22 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
21 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
20 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
17 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
16 May 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
15 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
14 May 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
13 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
10 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
09 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
08 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
07 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
06 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
03 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
02 May 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
01 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
30 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
29 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
26 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
25 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
24 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
23 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
22 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
19 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
18 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
17 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
16 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
15 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
12 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
11 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
10 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
09 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
08 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
05 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
04 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
03 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
02 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
01 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
28 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
27 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
26 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
25 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
22 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
21 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
20 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
19 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
18 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
15 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
14 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
13 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
12 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
11 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
08 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
07 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
06 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
05 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
04 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
01 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
29 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
28 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
27 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
26 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
23 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
22 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
21 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
20 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
16 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
15 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
14 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
13 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
12 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |