Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 8,649 |
26 June 2024 | 10.07 | 10.12 | 10.03 | 10.12 | 10.12 | 80,100 |
25 June 2024 | 10.08 | 10.08 | 10.04 | 10.07 | 10.07 | 53,300 |
24 June 2024 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | 64,900 |
21 June 2024 | 10.09 | 10.11 | 10.02 | 10.05 | 10.05 | 36,200 |
20 June 2024 | 10.11 | 10.11 | 10.05 | 10.06 | 10.06 | 67,700 |
18 June 2024 | 10.09 | 10.14 | 10.09 | 10.10 | 10.10 | 54,100 |
17 June 2024 | 10.10 | 10.12 | 10.06 | 10.09 | 10.09 | 58,700 |
14 June 2024 | 10.18 | 10.18 | 10.08 | 10.10 | 10.10 | 48,400 |
14 June 2024 | 0.05 Dividend | |||||
13 June 2024 | 10.19 | 10.21 | 10.11 | 10.18 | 10.13 | 97,200 |
12 June 2024 | 10.18 | 10.23 | 10.15 | 10.15 | 10.10 | 70,700 |
11 June 2024 | 10.07 | 10.12 | 10.07 | 10.12 | 10.07 | 73,100 |
10 June 2024 | 10.03 | 10.08 | 10.03 | 10.07 | 10.02 | 92,600 |
07 June 2024 | 10.00 | 10.03 | 9.97 | 10.01 | 9.96 | 59,000 |
06 June 2024 | 10.05 | 10.10 | 10.04 | 10.05 | 10.00 | 57,900 |
05 June 2024 | 10.03 | 10.08 | 10.01 | 10.06 | 10.01 | 87,800 |
04 June 2024 | 10.03 | 10.08 | 10.01 | 10.03 | 9.98 | 68,700 |
03 June 2024 | 9.97 | 10.01 | 9.96 | 10.01 | 9.96 | 113,900 |
31 May 2024 | 9.92 | 9.97 | 9.91 | 9.94 | 9.89 | 90,100 |
30 May 2024 | 9.91 | 9.92 | 9.90 | 9.90 | 9.85 | 46,300 |
29 May 2024 | 9.93 | 9.94 | 9.87 | 9.89 | 9.84 | 203,700 |
28 May 2024 | 10.02 | 10.06 | 9.93 | 9.94 | 9.89 | 119,600 |
24 May 2024 | 10.03 | 10.05 | 10.00 | 10.02 | 9.97 | 77,500 |
23 May 2024 | 10.03 | 10.05 | 9.98 | 10.01 | 9.96 | 72,100 |
22 May 2024 | 10.04 | 10.09 | 10.01 | 10.02 | 9.97 | 183,800 |
21 May 2024 | 10.11 | 10.12 | 10.07 | 10.08 | 10.03 | 67,900 |
20 May 2024 | 10.05 | 10.10 | 10.05 | 10.08 | 10.03 | 105,800 |
17 May 2024 | 10.05 | 10.09 | 10.05 | 10.07 | 10.02 | 70,300 |
16 May 2024 | 10.07 | 10.09 | 10.04 | 10.05 | 10.00 | 80,900 |
15 May 2024 | 10.06 | 10.09 | 10.03 | 10.06 | 10.01 | 136,200 |
14 May 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 9.97 | 99,700 |
14 May 2024 | 0.05 Dividend | |||||
13 May 2024 | 10.08 | 10.09 | 10.03 | 10.05 | 9.95 | 112,800 |
10 May 2024 | 10.13 | 10.13 | 10.05 | 10.07 | 9.97 | 98,300 |
09 May 2024 | 10.12 | 10.13 | 10.09 | 10.13 | 10.03 | 84,400 |
08 May 2024 | 10.08 | 10.12 | 10.08 | 10.12 | 10.02 | 45,600 |
07 May 2024 | 10.11 | 10.15 | 10.07 | 10.10 | 10.00 | 125,300 |
06 May 2024 | 10.06 | 10.09 | 10.04 | 10.06 | 9.96 | 89,700 |
03 May 2024 | 10.03 | 10.09 | 10.01 | 10.03 | 9.93 | 226,300 |
02 May 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.88 | 40,200 |
01 May 2024 | 9.96 | 10.01 | 9.93 | 9.95 | 9.85 | 117,500 |
30 Apr 2024 | 9.93 | 9.99 | 9.90 | 9.92 | 9.82 | 50,700 |
29 Apr 2024 | 9.98 | 10.00 | 9.94 | 9.95 | 9.85 | 51,900 |
26 Apr 2024 | 9.97 | 9.98 | 9.93 | 9.95 | 9.85 | 66,200 |
25 Apr 2024 | 9.95 | 9.95 | 9.92 | 9.94 | 9.84 | 40,700 |
24 Apr 2024 | 9.99 | 10.05 | 9.97 | 9.99 | 9.89 | 69,200 |
23 Apr 2024 | 9.98 | 10.03 | 9.95 | 10.02 | 9.92 | 101,800 |
22 Apr 2024 | 9.95 | 9.98 | 9.92 | 9.93 | 9.83 | 98,700 |
19 Apr 2024 | 9.95 | 10.00 | 9.94 | 9.96 | 9.86 | 58,100 |
18 Apr 2024 | 9.99 | 10.00 | 9.93 | 9.95 | 9.85 | 71,500 |
17 Apr 2024 | 9.95 | 10.01 | 9.95 | 9.99 | 9.89 | 84,300 |
16 Apr 2024 | 9.88 | 9.96 | 9.87 | 9.94 | 9.84 | 79,200 |
15 Apr 2024 | 9.99 | 9.99 | 9.93 | 9.94 | 9.84 | 62,100 |
12 Apr 2024 | 10.03 | 10.07 | 10.01 | 10.02 | 9.92 | 59,600 |
12 Apr 2024 | 0.05 Dividend | |||||
11 Apr 2024 | 10.06 | 10.09 | 10.03 | 10.07 | 9.92 | 56,800 |
10 Apr 2024 | 10.17 | 10.17 | 10.05 | 10.06 | 9.91 | 51,700 |
09 Apr 2024 | 10.22 | 10.23 | 10.19 | 10.21 | 10.06 | 56,500 |
08 Apr 2024 | 10.19 | 10.24 | 10.15 | 10.19 | 10.04 | 98,100 |
05 Apr 2024 | 10.18 | 10.18 | 10.13 | 10.15 | 10.00 | 31,100 |
04 Apr 2024 | 10.21 | 10.28 | 10.18 | 10.19 | 10.04 | 92,500 |
03 Apr 2024 | 10.18 | 10.26 | 10.17 | 10.18 | 10.03 | 116,900 |
02 Apr 2024 | 10.20 | 10.25 | 10.15 | 10.23 | 10.08 | 109,900 |
01 Apr 2024 | 10.30 | 10.33 | 10.21 | 10.25 | 10.10 | 95,700 |
28 Mar 2024 | 10.27 | 10.34 | 10.26 | 10.33 | 10.18 | 126,400 |
27 Mar 2024 | 10.25 | 10.31 | 10.25 | 10.31 | 10.16 | 118,000 |
26 Mar 2024 | 10.21 | 10.28 | 10.21 | 10.25 | 10.10 | 72,700 |
25 Mar 2024 | 10.29 | 10.33 | 10.23 | 10.25 | 10.10 | 128,200 |
22 Mar 2024 | 10.35 | 10.37 | 10.28 | 10.31 | 10.16 | 126,200 |
21 Mar 2024 | 10.37 | 10.37 | 10.32 | 10.32 | 10.17 | 46,500 |
20 Mar 2024 | 10.37 | 10.38 | 10.31 | 10.35 | 10.20 | 86,200 |
19 Mar 2024 | 10.42 | 10.44 | 10.36 | 10.37 | 10.22 | 40,300 |
18 Mar 2024 | 10.39 | 10.43 | 10.35 | 10.42 | 10.27 | 108,300 |
15 Mar 2024 | 10.31 | 10.35 | 10.27 | 10.34 | 10.19 | 42,600 |
14 Mar 2024 | 10.36 | 10.39 | 10.27 | 10.31 | 10.16 | 110,500 |
14 Mar 2024 | 0.05 Dividend | |||||
13 Mar 2024 | 10.46 | 10.48 | 10.37 | 10.41 | 10.21 | 113,900 |
12 Mar 2024 | 10.46 | 10.46 | 10.41 | 10.43 | 10.23 | 115,700 |
11 Mar 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.25 | 75,300 |
08 Mar 2024 | 10.46 | 10.46 | 10.40 | 10.44 | 10.24 | 100,000 |
07 Mar 2024 | 10.40 | 10.43 | 10.38 | 10.42 | 10.22 | 79,200 |
06 Mar 2024 | 10.40 | 10.40 | 10.36 | 10.39 | 10.19 | 46,000 |
05 Mar 2024 | 10.35 | 10.38 | 10.34 | 10.34 | 10.14 | 71,100 |
04 Mar 2024 | 10.35 | 10.40 | 10.35 | 10.35 | 10.15 | 50,300 |
01 Mar 2024 | 10.34 | 10.39 | 10.28 | 10.36 | 10.16 | 86,800 |
29 Feb 2024 | 10.31 | 10.34 | 10.26 | 10.28 | 10.08 | 98,600 |
28 Feb 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.10 | 63,700 |
27 Feb 2024 | 10.27 | 10.31 | 10.19 | 10.23 | 10.03 | 120,000 |
26 Feb 2024 | 10.39 | 10.39 | 10.25 | 10.27 | 10.07 | 122,700 |
23 Feb 2024 | 10.38 | 10.43 | 10.34 | 10.36 | 10.16 | 66,900 |
22 Feb 2024 | 10.39 | 10.39 | 10.34 | 10.37 | 10.17 | 72,100 |
21 Feb 2024 | 10.37 | 10.38 | 10.32 | 10.35 | 10.15 | 73,900 |
20 Feb 2024 | 10.31 | 10.33 | 10.28 | 10.33 | 10.13 | 62,600 |
16 Feb 2024 | 10.30 | 10.30 | 10.24 | 10.30 | 10.10 | 65,500 |
15 Feb 2024 | 10.34 | 10.37 | 10.26 | 10.33 | 10.13 | 130,200 |
14 Feb 2024 | 10.17 | 10.24 | 10.17 | 10.22 | 10.02 | 73,700 |
14 Feb 2024 | 0.05 Dividend | |||||
13 Feb 2024 | 10.20 | 10.23 | 10.17 | 10.22 | 9.97 | 124,300 |
12 Feb 2024 | 10.25 | 10.29 | 10.22 | 10.28 | 10.03 | 93,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |