Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 12 |
16 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
15 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
14 May 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
13 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
10 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
09 May 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
08 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
07 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
06 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
03 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
02 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
30 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
29 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
26 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
25 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
24 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
23 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
22 Apr 2024 | 9.27 | 9.55 | 9.27 | 9.55 | 9.55 | 12 |
19 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
18 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
17 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
16 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
15 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
12 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
11 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
10 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
09 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
08 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
05 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
04 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
03 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
02 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
28 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 9.35 | 9.40 | 9.35 | 9.40 | -15.60 | - |
26 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -15.44 | - |
25 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | -15.58 | - |
22 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | -16.12 | - |
21 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | -16.22 | - |
20 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -15.93 | - |
19 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | -15.89 | - |
18 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | -15.90 | - |
15 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.42 | - |
14 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -15.64 | - |
13 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -15.59 | - |
12 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | -15.74 | - |
11 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -15.56 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -15.77 | - |
07 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | -15.74 | - |
06 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | -15.50 | - |
05 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.42 | - |
04 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | -15.37 | - |
01 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | -15.40 | - |
29 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | -14.95 | - |
28 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | -14.95 | - |
27 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | -15.27 | - |
26 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | -15.65 | - |
23 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | -15.22 | - |
22 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | -15.56 | - |
21 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | -15.88 | - |
20 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | -15.35 | - |
19 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | -15.61 | - |
16 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -14.99 | - |
15 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | -15.21 | - |
14 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | -14.66 | - |
13 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -15.17 | - |
12 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | -14.50 | - |
09 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | -14.43 | - |
08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -14.93 | - |
07 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | -15.42 | - |
06 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | -15.03 | - |
05 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | -15.20 | - |
02 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -14.98 | - |
01 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | -14.99 | - |
31 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | -15.43 | - |
30 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | -15.18 | - |
29 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | -15.32 | - |
26 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | -15.16 | - |
25 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -15.15 | - |
24 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | -14.93 | - |
23 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -14.91 | - |
22 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -14.85 | - |
19 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -14.85 | - |
18 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -14.85 | - |
17 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -14.85 | - |
16 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -14.97 | - |
15 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -14.92 | - |
12 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | -14.92 | - |
11 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | -15.14 | - |
10 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | -14.96 | - |
09 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | -14.80 | - |
08 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | -14.70 | - |
05 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | -14.63 | - |
04 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | -14.58 | - |
03 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | -14.58 | - |
02 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | -14.53 | - |
29 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | -14.50 | - |
28 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | -14.48 | - |
27 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | -14.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |