Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
03 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
02 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
01 Jul 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
28 Jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
27 Jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
26 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
25 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
24 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
21 Jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
20 Jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
18 Jun 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
17 Jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
14 Jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
13 Jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
12 Jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
11 Jun 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
10 Jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
07 Jun 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
06 Jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
05 Jun 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
04 Jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
03 Jun 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
31 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
31 May 2024 | 0.034 Dividend | |||||
30 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | - |
29 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | - |
28 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | - |
24 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | - |
23 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | - |
22 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | - |
21 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | - |
20 May 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | - |
17 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | - |
16 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.34 | - |
15 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.35 | - |
14 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | - |
13 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | - |
10 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | - |
09 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - |
08 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
07 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | - |
06 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
03 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | - |
02 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | - |
01 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | - |
30 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | - |
30 Apr 2024 | 0.033 Dividend | |||||
29 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - |
26 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | - |
25 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | - |
24 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | - |
23 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - |
22 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
19 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | - |
18 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | - |
17 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | - |
16 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | - |
15 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
12 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
11 Apr 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
10 Apr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
09 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
08 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
05 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
04 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | - |
03 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
02 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | - |
01 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
28 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | - |
28 Mar 2024 | 0.034 Dividend | |||||
27 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.33 | - |
26 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | - |
25 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | - |
22 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.32 | - |
21 Mar 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.28 | - |
20 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | - |
19 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.26 | - |
18 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | - |
15 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | - |
14 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | - |
13 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | - |
12 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.32 | - |
11 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | - |
08 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
07 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | - |
06 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.33 | - |
05 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | - |
04 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.26 | - |
01 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | - |
29 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | - |
29 Feb 2024 | 0.031 Dividend | |||||
28 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | - |
27 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | - |
26 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - |
23 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | - |
22 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | - |
21 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | - |
20 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - |
16 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |