Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Sept 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
18 Sept 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
17 Sept 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
16 Sept 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
13 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
12 Sept 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
11 Sept 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
10 Sept 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
09 Sept 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
06 Sept 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
05 Sept 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
04 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
03 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
30 Aug 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
29 Aug 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
28 Aug 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
27 Aug 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
26 Aug 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
23 Aug 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
22 Aug 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
21 Aug 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
20 Aug 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
19 Aug 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
16 Aug 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
15 Aug 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
14 Aug 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
13 Aug 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
12 Aug 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
09 Aug 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
08 Aug 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
07 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
06 Aug 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
05 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
02 Aug 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
01 Aug 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
31 Jul 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
30 Jul 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
29 Jul 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
26 Jul 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
25 Jul 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
24 Jul 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
23 Jul 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
22 Jul 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
19 Jul 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
18 Jul 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
17 Jul 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
16 Jul 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
15 Jul 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
12 Jul 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
11 Jul 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
10 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
09 Jul 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
08 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
05 Jul 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
03 Jul 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
02 Jul 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
01 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
01 Jul 2024 | 0.129 Dividend | |||||
01 Jul 2024 | 0.197 Capital gain | |||||
28 Jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.05 | - |
27 Jun 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.02 | - |
26 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.03 | - |
25 Jun 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.09 | - |
24 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | - |
21 Jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.04 | - |
20 Jun 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.05 | - |
18 Jun 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.02 | - |
17 Jun 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.99 | - |
14 Jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.92 | - |
13 Jun 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.01 | - |
12 Jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | - |
11 Jun 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.04 | - |
10 Jun 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.11 | - |
07 Jun 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.11 | - |
06 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | - |
05 Jun 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.15 | - |
04 Jun 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | - |
03 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | - |
31 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | - |
30 May 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.01 | - |
29 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.93 | - |
28 May 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.05 | - |
24 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.12 | - |
23 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.09 | - |
22 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.20 | - |
21 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.26 | - |
20 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.26 | - |
17 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.29 | - |
16 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.26 | - |
15 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.27 | - |
14 May 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.21 | - |
13 May 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.18 | - |
13 May 2024 | 0 Dividend | |||||
13 May 2024 | 0.195 Capital gain | |||||
10 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.19 | - |
09 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.16 | - |
08 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.08 | - |
07 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.09 | - |
06 May 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.05 | - |
03 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |