Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
03 Oct 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
02 Oct 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
01 Oct 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
30 Sept 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
27 Sept 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
26 Sept 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
25 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
24 Sept 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
23 Sept 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
20 Sept 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
19 Sept 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
18 Sept 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
17 Sept 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
16 Sept 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
13 Sept 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
12 Sept 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
11 Sept 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
10 Sept 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
09 Sept 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
06 Sept 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
05 Sept 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
04 Sept 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
03 Sept 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
30 Aug 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
29 Aug 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
28 Aug 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
27 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
26 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
23 Aug 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
22 Aug 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
21 Aug 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
20 Aug 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
19 Aug 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
16 Aug 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
15 Aug 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
14 Aug 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
13 Aug 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
12 Aug 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
09 Aug 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
08 Aug 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
07 Aug 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
06 Aug 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
05 Aug 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
02 Aug 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
01 Aug 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
31 July 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
30 July 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
29 July 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
26 July 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
25 July 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
24 July 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
23 July 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
22 July 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
19 July 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
18 July 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
17 July 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
16 July 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
15 July 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
12 July 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
11 July 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
10 July 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
09 July 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
08 July 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
05 July 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
03 July 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
03 July 2024 | 0.083 Dividend | |||||
02 July 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.66 | - |
01 July 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | - |
28 June 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | - |
27 June 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | - |
26 June 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
25 June 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | - |
24 June 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.66 | - |
21 June 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
20 June 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.66 | - |
18 June 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | - |
17 June 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | - |
14 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | - |
13 June 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | - |
12 June 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | - |
11 June 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | - |
10 June 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | - |
07 June 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | - |
06 June 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | - |
05 June 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | - |
04 June 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | - |
03 June 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | - |
31 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
30 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | - |
29 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
28 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | - |
24 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | - |
23 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.51 | - |
22 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | - |
21 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | - |
20 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | - |
17 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | - |
16 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | - |
15 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |