Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
21 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
16 May 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
15 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
14 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
13 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
13 May 2024 | 0.0088 Dividend | |||||
10 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.55 | - |
09 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.54 | - |
08 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.54 | - |
07 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.54 | - |
06 May 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.60 | - |
06 May 2024 | 0.05 Dividend | |||||
03 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | - |
02 May 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
30 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | - |
29 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.52 | - |
29 Apr 2024 | 0.0184 Dividend | |||||
26 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
25 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | - |
24 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
23 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
22 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
22 Apr 2024 | 0.0025 Dividend | |||||
19 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | - |
18 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | - |
15 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
15 Apr 2024 | 0.0027 Dividend | |||||
12 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | - |
05 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
04 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
03 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
02 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
28 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.50 | - |
27 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | - |
26 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
26 Mar 2024 | 0.002 Dividend | |||||
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | - |
21 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.48 | - |
20 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | - |
19 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | - |
18 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | - |
15 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | - |
14 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | - |
13 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | - |
12 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | - |
11 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | - |
11 Mar 2024 | 0.0371 Dividend | |||||
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | - |
06 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.48 | - |
05 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
04 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | - |
04 Mar 2024 | 0.0186 Dividend | |||||
01 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | - |
29 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
28 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
27 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
26 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | - |
26 Feb 2024 | 0.0117 Dividend | |||||
23 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | - |
22 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | - |
21 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | - |
20 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.48 | - |
20 Feb 2024 | 0.0317 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | - |
15 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | - |
14 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | - |
13 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.45 | - |
12 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | - |
12 Feb 2024 | 0.0118 Dividend | |||||
09 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
08 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | - |
07 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.44 | - |
06 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.44 | - |
05 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
05 Feb 2024 | 0.0272 Dividend | |||||
02 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.44 | - |
01 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.43 | - |
31 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.41 | - |
30 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.41 | - |
29 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.42 | - |
29 Jan 2024 | 0.0127 Dividend | |||||
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.41 | - |
24 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.41 | - |
23 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.42 | - |
23 Jan 2024 | 0.0098 Dividend | |||||
22 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |