Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | - | - | - | - | - | - |
03 Oct 2024 | - | - | - | - | - | - |
02 Oct 2024 | - | - | - | - | - | - |
01 Oct 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
30 Sept 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
27 Sept 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
27 Sept 2024 | 0.0242 Dividend | |||||
26 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.91 | - |
25 Sept 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.87 | - |
24 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.91 | - |
23 Sept 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.91 | - |
20 Sept 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.87 | - |
19 Sept 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.88 | - |
18 Sept 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.76 | - |
16 Sept 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
13 Sept 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.79 | - |
12 Sept 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | - |
11 Sept 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.71 | - |
10 Sept 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.68 | - |
09 Sept 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.64 | - |
06 Sept 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.54 | - |
05 Sept 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.66 | - |
04 Sept 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.71 | - |
03 Sept 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.72 | - |
02 Sept 2024 | - | - | - | - | - | - |
30 Aug 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | - |
29 Aug 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.74 | - |
29 Aug 2024 | 0.0196 Dividend | |||||
28 Aug 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | - |
27 Aug 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.78 | - |
26 Aug 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.72 | - |
23 Aug 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | - |
22 Aug 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.72 | - |
21 Aug 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | - |
20 Aug 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | - |
19 Aug 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | - |
16 Aug 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.79 | - |
15 Aug 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | - |
14 Aug 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
13 Aug 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | - |
12 Aug 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | - |
09 Aug 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | - |
08 Aug 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | - |
07 Aug 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.53 | - |
06 Aug 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.53 | - |
05 Aug 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | - |
02 Aug 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.74 | - |
01 Aug 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.88 | - |
31 Jul 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | - |
30 Jul 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.88 | - |
30 Jul 2024 | 0.0199 Dividend | |||||
29 Jul 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.90 | - |
26 Jul 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.88 | - |
23 Jul 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - |
22 Jul 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.03 | - |
19 Jul 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.96 | - |
18 Jul 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | - |
17 Jul 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.06 | - |
16 Jul 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.18 | - |
15 Jul 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.14 | - |
12 Jul 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.12 | - |
11 Jul 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.10 | - |
10 Jul 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.16 | - |
09 Jul 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | - |
08 Jul 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.06 | - |
05 Jul 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.02 | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.00 | - |
02 Jul 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | - |
01 Jul 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.87 | - |
28 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - |
27 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.88 | - |
27 Jun 2024 | 0.0243 Dividend | |||||
26 Jun 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.89 | - |
25 Jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.83 | - |
24 Jun 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.78 | - |
21 Jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.83 | - |
20 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.85 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.87 | - |
17 Jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.83 | - |
14 Jun 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.78 | - |
13 Jun 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.75 | - |
12 Jun 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.73 | - |
11 Jun 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.64 | - |
07 Jun 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | - |
06 Jun 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.62 | - |
05 Jun 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.63 | - |
04 Jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.54 | - |
03 Jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.54 | - |
31 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.50 | - |
30 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.50 | - |
30 May 2024 | 0.0193 Dividend | |||||
29 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | - |
28 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.54 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.54 | - |
23 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | - |
22 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.55 | - |
21 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |