Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
20 May 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | - |
17 May 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | - |
16 May 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | - |
14 May 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | - |
13 May 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | - |
10 May 2024 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | - |
09 May 2024 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | - |
08 May 2024 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | - |
07 May 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
06 May 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
03 May 2024 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | - |
02 May 2024 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | - |
30 Apr 2024 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | - |
30 Apr 2024 | 0.0449 Dividend | |||||
29 Apr 2024 | 11.140 | 11.140 | 11.140 | 11.140 | 11.095 | - |
26 Apr 2024 | 11.120 | 11.120 | 11.120 | 11.120 | 11.075 | - |
25 Apr 2024 | 11.090 | 11.090 | 11.090 | 11.090 | 11.045 | - |
24 Apr 2024 | 11.120 | 11.120 | 11.120 | 11.120 | 11.075 | - |
23 Apr 2024 | 11.130 | 11.130 | 11.130 | 11.130 | 11.085 | - |
22 Apr 2024 | 11.080 | 11.080 | 11.080 | 11.080 | 11.035 | - |
19 Apr 2024 | 11.040 | 11.040 | 11.040 | 11.040 | 10.996 | - |
18 Apr 2024 | 11.040 | 11.040 | 11.040 | 11.040 | 10.996 | - |
17 Apr 2024 | 11.040 | 11.040 | 11.040 | 11.040 | 10.996 | - |
16 Apr 2024 | 11.030 | 11.030 | 11.030 | 11.030 | 10.986 | - |
15 Apr 2024 | 11.090 | 11.090 | 11.090 | 11.090 | 11.045 | - |
12 Apr 2024 | 11.110 | 11.110 | 11.110 | 11.110 | 11.065 | - |
11 Apr 2024 | 11.130 | 11.130 | 11.130 | 11.130 | 11.085 | - |
10 Apr 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.115 | - |
09 Apr 2024 | 11.210 | 11.210 | 11.210 | 11.210 | 11.165 | - |
08 Apr 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.145 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.145 | - |
02 Apr 2024 | 11.190 | 11.190 | 11.190 | 11.190 | 11.145 | - |
28 Mar 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.215 | - |
28 Mar 2024 | 0.0449 Dividend | |||||
27 Mar 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.210 | - |
26 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.200 | - |
25 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.200 | - |
22 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.200 | - |
21 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.200 | - |
20 Mar 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.210 | - |
19 Mar 2024 | 11.310 | 11.310 | 11.310 | 11.310 | 11.220 | - |
18 Mar 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.190 | - |
15 Mar 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.180 | - |
14 Mar 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.200 | - |
13 Mar 2024 | 11.310 | 11.310 | 11.310 | 11.310 | 11.220 | - |
12 Mar 2024 | 11.310 | 11.310 | 11.310 | 11.310 | 11.220 | - |
11 Mar 2024 | 11.310 | 11.310 | 11.310 | 11.310 | 11.220 | - |
08 Mar 2024 | 11.310 | 11.310 | 11.310 | 11.310 | 11.220 | - |
07 Mar 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.210 | - |
06 Mar 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.190 | - |
05 Mar 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.180 | - |
04 Mar 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.170 | - |
01 Mar 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.170 | - |
29 Feb 2024 | 11.230 | 11.230 | 11.230 | 11.230 | 11.140 | - |
29 Feb 2024 | 0.0449 Dividend | |||||
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.190 | - |
26 Feb 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.190 | - |
23 Feb 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.190 | - |
22 Feb 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.180 | - |
21 Feb 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.150 | - |
20 Feb 2024 | 11.250 | 11.250 | 11.250 | 11.250 | 11.160 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11.250 | 11.250 | 11.250 | 11.250 | 11.160 | - |
15 Feb 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.170 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.190 | - |
06 Feb 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.180 | - |
05 Feb 2024 | 11.250 | 11.250 | 11.250 | 11.250 | 11.160 | - |
02 Feb 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.200 | - |
01 Feb 2024 | 11.320 | 11.320 | 11.320 | 11.320 | 11.230 | - |
31 Jan 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.210 | - |
31 Jan 2024 | 0.0449 Dividend | |||||
30 Jan 2024 | 11.350 | 11.350 | 11.350 | 11.350 | 11.215 | - |
29 Jan 2024 | 11.350 | 11.350 | 11.350 | 11.350 | 11.215 | - |
26 Jan 2024 | 11.330 | 11.330 | 11.330 | 11.330 | 11.195 | - |
25 Jan 2024 | 11.330 | 11.330 | 11.330 | 11.330 | 11.195 | - |
24 Jan 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.165 | - |
23 Jan 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.156 | - |
22 Jan 2024 | 11.290 | 11.290 | 11.290 | 11.290 | 11.156 | - |
19 Jan 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.126 | - |
18 Jan 2024 | 11.260 | 11.260 | 11.260 | 11.260 | 11.126 | - |
17 Jan 2024 | 11.250 | 11.250 | 11.250 | 11.250 | 11.116 | - |
16 Jan 2024 | 11.300 | 11.300 | 11.300 | 11.300 | 11.165 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11.340 | 11.340 | 11.340 | 11.340 | 11.205 | - |
11 Jan 2024 | 11.320 | 11.320 | 11.320 | 11.320 | 11.185 | - |
10 Jan 2024 | 11.310 | 11.310 | 11.310 | 11.310 | 11.175 | - |
09 Jan 2024 | 11.280 | 11.280 | 11.280 | 11.280 | 11.146 | - |
08 Jan 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.136 | - |
05 Jan 2024 | 11.230 | 11.230 | 11.230 | 11.230 | 11.096 | - |
04 Jan 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.106 | - |
03 Jan 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.136 | - |
02 Jan 2024 | 11.320 | 11.320 | 11.320 | 11.320 | 11.185 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |