Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 11.128 | 11.128 | 11.128 | 11.128 | 11.128 | - |
12 Jun 2024 | 11.116 | 11.116 | 11.116 | 11.116 | 11.116 | - |
11 Jun 2024 | 11.111 | 11.111 | 11.111 | 11.111 | 11.111 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 11.119 | 11.119 | 11.119 | 11.119 | 11.119 | - |
05 Jun 2024 | 11.114 | 11.114 | 11.114 | 11.114 | 11.114 | - |
04 Jun 2024 | 11.112 | 11.112 | 11.112 | 11.112 | 11.112 | - |
03 Jun 2024 | 11.111 | 11.111 | 11.111 | 11.111 | 11.111 | - |
31 May 2024 | 11.095 | 11.095 | 11.095 | 11.095 | 11.095 | - |
31 May 2024 | 0.041 Dividend | |||||
30 May 2024 | 11.126 | 11.126 | 11.126 | 11.126 | 11.085 | - |
29 May 2024 | 11.118 | 11.118 | 11.118 | 11.118 | 11.077 | - |
28 May 2024 | 11.123 | 11.123 | 11.123 | 11.123 | 11.082 | - |
27 May 2024 | 11.114 | 11.114 | 11.114 | 11.114 | 11.073 | - |
24 May 2024 | 11.120 | 11.120 | 11.120 | 11.120 | 11.079 | - |
23 May 2024 | 11.117 | 11.117 | 11.117 | 11.117 | 11.076 | - |
22 May 2024 | 11.112 | 11.112 | 11.112 | 11.112 | 11.071 | - |
21 May 2024 | 11.110 | 11.110 | 11.110 | 11.110 | 11.069 | - |
20 May 2024 | 11.099 | 11.099 | 11.099 | 11.099 | 11.058 | - |
17 May 2024 | 11.103 | 11.103 | 11.103 | 11.103 | 11.062 | - |
16 May 2024 | 11.106 | 11.106 | 11.106 | 11.106 | 11.065 | - |
14 May 2024 | 11.097 | 11.097 | 11.097 | 11.097 | 11.057 | - |
13 May 2024 | 11.093 | 11.093 | 11.093 | 11.093 | 11.052 | - |
10 May 2024 | 11.093 | 11.093 | 11.093 | 11.093 | 11.053 | - |
09 May 2024 | 11.089 | 11.089 | 11.089 | 11.089 | 11.049 | - |
08 May 2024 | 11.093 | 11.093 | 11.093 | 11.093 | 11.052 | - |
07 May 2024 | 11.099 | 11.099 | 11.099 | 11.099 | 11.058 | - |
06 May 2024 | 11.085 | 11.085 | 11.085 | 11.085 | 11.044 | - |
03 May 2024 | 11.064 | 11.064 | 11.064 | 11.064 | 11.023 | - |
02 May 2024 | 11.057 | 11.057 | 11.057 | 11.057 | 11.017 | - |
30 Apr 2024 | 11.054 | 11.054 | 11.054 | 11.054 | 11.013 | - |
30 Apr 2024 | 0.041 Dividend | |||||
29 Apr 2024 | 11.100 | 11.100 | 11.100 | 11.100 | 11.018 | - |
26 Apr 2024 | 11.094 | 11.094 | 11.094 | 11.094 | 11.012 | - |
25 Apr 2024 | 11.095 | 11.095 | 11.095 | 11.095 | 11.014 | - |
24 Apr 2024 | 11.104 | 11.104 | 11.104 | 11.104 | 11.022 | - |
23 Apr 2024 | 11.107 | 11.107 | 11.107 | 11.107 | 11.025 | - |
22 Apr 2024 | 11.102 | 11.102 | 11.102 | 11.102 | 11.020 | - |
19 Apr 2024 | 11.094 | 11.094 | 11.094 | 11.094 | 11.012 | - |
18 Apr 2024 | 11.093 | 11.093 | 11.093 | 11.093 | 11.011 | - |
17 Apr 2024 | 11.087 | 11.087 | 11.087 | 11.087 | 11.006 | - |
16 Apr 2024 | 11.085 | 11.085 | 11.085 | 11.085 | 11.004 | - |
15 Apr 2024 | 11.092 | 11.092 | 11.092 | 11.092 | 11.011 | - |
12 Apr 2024 | 11.108 | 11.108 | 11.108 | 11.108 | 11.026 | - |
11 Apr 2024 | 11.103 | 11.103 | 11.103 | 11.103 | 11.021 | - |
10 Apr 2024 | 11.114 | 11.114 | 11.114 | 11.114 | 11.032 | - |
09 Apr 2024 | 11.111 | 11.111 | 11.111 | 11.111 | 11.029 | - |
08 Apr 2024 | 11.108 | 11.108 | 11.108 | 11.108 | 11.026 | - |
05 Apr 2024 | 11.108 | 11.108 | 11.108 | 11.108 | 11.026 | - |
03 Apr 2024 | 11.102 | 11.102 | 11.102 | 11.102 | 11.021 | - |
02 Apr 2024 | 11.101 | 11.101 | 11.101 | 11.101 | 11.019 | - |
28 Mar 2024 | 11.103 | 11.103 | 11.103 | 11.103 | 11.021 | - |
28 Mar 2024 | 0.041 Dividend | |||||
27 Mar 2024 | 11.138 | 11.138 | 11.138 | 11.138 | 11.015 | - |
26 Mar 2024 | 11.134 | 11.134 | 11.134 | 11.134 | 11.011 | - |
25 Mar 2024 | 11.131 | 11.131 | 11.131 | 11.131 | 11.008 | - |
22 Mar 2024 | 11.124 | 11.124 | 11.124 | 11.124 | 11.001 | - |
21 Mar 2024 | 11.119 | 11.119 | 11.119 | 11.119 | 10.997 | - |
20 Mar 2024 | 11.112 | 11.112 | 11.112 | 11.112 | 10.989 | - |
19 Mar 2024 | 11.103 | 11.103 | 11.103 | 11.103 | 10.981 | - |
18 Mar 2024 | 11.095 | 11.095 | 11.095 | 11.095 | 10.973 | - |
15 Mar 2024 | 11.096 | 11.096 | 11.096 | 11.096 | 10.974 | - |
14 Mar 2024 | 11.101 | 11.101 | 11.101 | 11.101 | 10.978 | - |
13 Mar 2024 | 11.104 | 11.104 | 11.104 | 11.104 | 10.981 | - |
12 Mar 2024 | 11.107 | 11.107 | 11.107 | 11.107 | 10.985 | - |
11 Mar 2024 | 11.104 | 11.104 | 11.104 | 11.104 | 10.981 | - |
08 Mar 2024 | 11.099 | 11.099 | 11.099 | 11.099 | 10.977 | - |
07 Mar 2024 | 11.093 | 11.093 | 11.093 | 11.093 | 10.971 | - |
06 Mar 2024 | 11.090 | 11.090 | 11.090 | 11.090 | 10.968 | - |
05 Mar 2024 | 11.085 | 11.085 | 11.085 | 11.085 | 10.962 | - |
04 Mar 2024 | 11.084 | 11.084 | 11.084 | 11.084 | 10.962 | - |
01 Mar 2024 | 11.084 | 11.084 | 11.084 | 11.084 | 10.962 | - |
29 Feb 2024 | 11.077 | 11.077 | 11.077 | 11.077 | 10.955 | - |
29 Feb 2024 | 0.041 Dividend | |||||
28 Feb 2024 | 11.113 | 11.113 | 11.113 | 11.113 | 10.950 | - |
27 Feb 2024 | 11.104 | 11.104 | 11.104 | 11.104 | 10.941 | - |
26 Feb 2024 | 11.103 | 11.103 | 11.103 | 11.103 | 10.940 | - |
23 Feb 2024 | 11.097 | 11.097 | 11.097 | 11.097 | 10.934 | - |
22 Feb 2024 | 11.092 | 11.092 | 11.092 | 11.092 | 10.929 | - |
21 Feb 2024 | 11.089 | 11.089 | 11.089 | 11.089 | 10.926 | - |
20 Feb 2024 | 11.085 | 11.085 | 11.085 | 11.085 | 10.922 | - |
19 Feb 2024 | 11.077 | 11.077 | 11.077 | 11.077 | 10.915 | - |
16 Feb 2024 | 11.075 | 11.075 | 11.075 | 11.075 | 10.912 | - |
15 Feb 2024 | 11.072 | 11.072 | 11.072 | 11.072 | 10.910 | - |
14 Feb 2024 | 11.062 | 11.062 | 11.062 | 11.062 | 10.900 | - |
09 Feb 2024 | 11.069 | 11.069 | 11.069 | 11.069 | 10.907 | - |
08 Feb 2024 | 11.074 | 11.074 | 11.074 | 11.074 | 10.911 | - |
07 Feb 2024 | 11.069 | 11.069 | 11.069 | 11.069 | 10.907 | - |
06 Feb 2024 | 11.072 | 11.072 | 11.072 | 11.072 | 10.910 | - |
05 Feb 2024 | 11.067 | 11.067 | 11.067 | 11.067 | 10.904 | - |
02 Feb 2024 | 11.079 | 11.079 | 11.079 | 11.079 | 10.917 | - |
01 Feb 2024 | 11.079 | 11.079 | 11.079 | 11.079 | 10.916 | - |
31 Jan 2024 | 11.072 | 11.072 | 11.072 | 11.072 | 10.909 | - |
31 Jan 2024 | 0.041 Dividend | |||||
30 Jan 2024 | 11.105 | 11.105 | 11.105 | 11.105 | 10.902 | - |
29 Jan 2024 | 11.094 | 11.094 | 11.094 | 11.094 | 10.891 | - |
26 Jan 2024 | 11.090 | 11.090 | 11.090 | 11.090 | 10.887 | - |
25 Jan 2024 | 11.086 | 11.086 | 11.086 | 11.086 | 10.883 | - |
24 Jan 2024 | 11.086 | 11.086 | 11.086 | 11.086 | 10.883 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |