Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
03 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
02 May 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
30 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
29 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
26 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
25 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
24 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
23 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
22 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
19 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
18 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
17 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
16 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
15 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
15 Apr 2024 | 0.036621 Dividend | |||||
12 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.51 | - |
11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.53 | - |
09 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.52 | - |
08 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.52 | - |
05 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.55 | - |
04 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.49 | - |
03 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.57 | - |
02 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | - |
01 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | - |
28 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.69 | - |
27 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | - |
26 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | - |
25 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | - |
22 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.68 | - |
21 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | - |
20 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.58 | - |
19 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.53 | - |
18 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | - |
15 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.39 | - |
15 Mar 2024 | 0.035208 Dividend | |||||
14 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | - |
13 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | - |
12 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.46 | - |
11 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.35 | - |
08 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
07 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | - |
06 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | - |
05 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
04 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | - |
01 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.48 | - |
29 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
28 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
27 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.38 | - |
26 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | - |
23 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.42 | - |
22 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.40 | - |
21 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.24 | - |
20 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.24 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.30 | - |
15 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.34 | - |
15 Feb 2024 | 0.04266 Dividend | |||||
14 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.34 | - |
13 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.28 | - |
09 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.38 | - |
08 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.34 | - |
07 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.32 | - |
06 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.26 | - |
05 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.26 | - |
02 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.27 | - |
01 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.16 | - |
31 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - |
30 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.16 | - |
29 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.16 | - |
26 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.10 | - |
25 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - |
24 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.03 | - |
23 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.03 | - |
22 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.03 | - |
19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - |
18 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.94 | - |
17 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.88 | - |
16 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.91 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.87 | - |
12 Jan 2024 | 0.033728 Dividend | |||||
11 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.85 | - |
10 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - |
09 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
08 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.75 | - |
05 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.65 | - |
04 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.65 | - |
03 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
02 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | - |
29 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
28 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.73 | - |
27 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.74 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | - |
21 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.73 | - |
20 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | - |
19 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |