Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
03 Jul 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
02 Jul 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
01 Jul 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
28 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
27 Jun 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
26 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
25 Jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
24 Jun 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
21 Jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
20 Jun 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
18 Jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
17 Jun 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
14 Jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
13 Jun 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
12 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
11 Jun 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
10 Jun 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
07 Jun 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
06 Jun 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
05 Jun 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
04 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
03 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
31 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
30 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
29 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
28 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
24 May 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
23 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
22 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
21 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
20 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
17 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
16 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
15 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
14 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
13 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
10 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
09 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
08 May 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
07 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
06 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
03 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
02 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
01 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
30 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
29 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
26 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
25 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
24 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
23 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
22 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
19 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
18 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
17 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
16 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
15 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
12 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
11 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
10 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
09 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
08 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
05 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
04 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
03 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
02 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
01 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
28 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
27 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
25 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
22 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
21 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
20 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
19 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
18 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
15 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
14 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
13 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
12 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
11 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
08 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
07 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
06 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
05 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
04 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
01 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
29 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
28 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
27 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
26 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
23 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
22 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
21 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
20 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
16 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
15 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
14 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
13 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
12 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |