Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
13 Jun 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
12 Jun 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
11 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
10 Jun 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
07 Jun 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
06 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
05 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
04 Jun 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
03 Jun 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
31 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
30 May 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
29 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
28 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
24 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
23 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
22 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
21 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
20 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
17 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
16 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
15 May 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
14 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
13 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
10 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
09 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
08 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
07 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
06 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
03 May 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
02 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
01 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
30 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
29 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
26 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
25 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
24 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
23 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
22 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
19 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
18 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
17 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
16 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
15 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
12 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
11 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
10 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
09 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
08 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
05 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
04 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
03 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
02 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
01 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
28 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
27 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
26 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
25 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
22 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
21 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
20 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
19 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
18 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
15 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
14 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
13 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
12 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
11 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
08 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
07 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
06 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
05 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
04 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
01 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
29 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
28 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
27 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
26 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
23 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
22 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
21 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
20 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
16 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
15 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
14 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
13 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
12 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
09 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
08 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
07 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
06 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
05 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
02 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
01 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
31 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
31 Jan 2024 | 0.026 Dividend | |||||
30 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.86 | - |
29 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.84 | - |
26 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | - |
25 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |