Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
03 Jul 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
02 Jul 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
01 Jul 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
28 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
27 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
26 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
25 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
24 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
21 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
20 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
18 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
17 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
14 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
13 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
12 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
11 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
10 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
07 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
06 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
05 Jun 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
04 Jun 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
03 Jun 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
31 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
30 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
29 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
28 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
24 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
23 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
22 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
21 May 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
20 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
17 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
16 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
16 May 2024 | 0.059 Dividend | |||||
15 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.66 | - |
14 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | - |
13 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | - |
10 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | - |
09 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
08 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - |
07 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | - |
06 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | - |
03 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.41 | - |
02 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
01 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | - |
30 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | - |
29 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | - |
26 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - |
25 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | - |
24 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
23 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
22 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | - |
19 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | - |
18 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - |
18 Apr 2024 | 0.059 Dividend | |||||
17 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.25 | - |
16 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | - |
15 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.31 | - |
12 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | - |
11 Apr 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | - |
10 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - |
09 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | - |
08 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
05 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | - |
04 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - |
03 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | - |
02 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
01 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - |
28 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | - |
28 Mar 2024 | 0.057 Dividend | |||||
27 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.58 | - |
26 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - |
25 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.53 | - |
22 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.55 | - |
21 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.56 | - |
20 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.54 | - |
19 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.49 | - |
18 Mar 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.45 | - |
15 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.40 | - |
14 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.44 | - |
13 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.46 | - |
12 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.46 | - |
11 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | - |
08 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | - |
07 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.42 | - |
06 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.36 | - |
05 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | - |
04 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.38 | - |
01 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | - |
29 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | - |
28 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.31 | - |
27 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.32 | - |
26 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.31 | - |
23 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | - |
22 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - |
21 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.20 | - |
20 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | - |
16 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | - |
15 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |