Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 15 |
08 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
07 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
06 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
03 May 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
02 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
30 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
29 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
25 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
24 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
23 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
22 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
19 Apr 2024 | 10.53 | 10.53 | 10.44 | 10.44 | 10.44 | 15 |
18 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
17 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
16 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
15 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
12 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
12 Apr 2024 | 0.1025 Dividend | |||||
11 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.43 | - |
10 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.34 | - |
09 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.34 | - |
08 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.34 | - |
05 Apr 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.34 | 15 |
04 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.34 | - |
03 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
02 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | - |
28 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | - |
27 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | - |
26 Mar 2024 | 10.33 | 10.49 | 10.33 | 10.49 | 10.39 | 35 |
25 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
22 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
21 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
20 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
19 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
18 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
15 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | - |
15 Mar 2024 | 0.1025 Dividend | |||||
14 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.23 | - |
13 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
12 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
11 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
08 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
07 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
06 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
05 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.32 | - |
04 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.32 | - |
01 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.32 | - |
29 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.32 | - |
28 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.32 | - |
27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | - |
26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | - |
23 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | - |
22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | - |
21 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | - |
20 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.28 | - |
19 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.31 | - |
16 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.33 | - |
15 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.33 | - |
14 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.33 | - |
14 Feb 2024 | 0.1025 Dividend | |||||
13 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.22 | - |
12 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.14 | - |
09 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.14 | - |
08 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.14 | - |
07 Feb 2024 | 10.45 | 10.60 | 10.45 | 10.60 | 10.29 | 12 |
06 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.15 | - |
05 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.15 | - |
02 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.15 | - |
01 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.18 | - |
31 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.32 | - |
30 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.32 | - |
29 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.38 | - |
26 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.53 | - |
25 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.57 | - |
24 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.57 | - |
23 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.57 | - |
22 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.59 | - |
19 Jan 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.66 | 50 |
18 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.65 | - |
17 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.76 | - |
16 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.86 | - |
15 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.92 | - |
12 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.92 | - |
12 Jan 2024 | 0.1025 Dividend | |||||
11 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 10.96 | - |
10 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 10.96 | - |
09 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 10.96 | - |
08 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.81 | - |
05 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.81 | - |
04 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.63 | - |
03 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.55 | - |
02 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.55 | - |
29 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.55 | - |
28 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.41 | - |
27 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.33 | - |
22 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.33 | - |
21 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.33 | - |
20 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |