Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.78 | 9.79 | 9.73 | 9.78 | 9.78 | 69,600 |
20 May 2024 | 9.77 | 9.80 | 9.77 | 9.78 | 9.78 | 34,200 |
17 May 2024 | 9.75 | 9.77 | 9.73 | 9.76 | 9.76 | 40,600 |
16 May 2024 | 9.75 | 9.83 | 9.75 | 9.76 | 9.76 | 63,200 |
15 May 2024 | 9.75 | 9.75 | 9.70 | 9.71 | 9.71 | 75,300 |
14 May 2024 | 9.70 | 9.82 | 9.67 | 9.75 | 9.75 | 143,100 |
13 May 2024 | 9.67 | 9.74 | 9.65 | 9.68 | 9.68 | 122,300 |
10 May 2024 | 9.69 | 9.69 | 9.63 | 9.65 | 9.65 | 132,700 |
09 May 2024 | 9.67 | 9.68 | 9.62 | 9.63 | 9.63 | 31,400 |
08 May 2024 | 9.70 | 9.75 | 9.65 | 9.68 | 9.68 | 164,600 |
07 May 2024 | 9.66 | 9.70 | 9.65 | 9.70 | 9.70 | 155,600 |
06 May 2024 | 9.68 | 9.69 | 9.65 | 9.66 | 9.66 | 77,600 |
03 May 2024 | 9.77 | 9.77 | 9.64 | 9.64 | 9.64 | 64,000 |
03 May 2024 | 0.2 Dividend | |||||
02 May 2024 | 9.85 | 9.90 | 9.81 | 9.85 | 9.65 | 120,300 |
30 Apr 2024 | 9.88 | 9.88 | 9.82 | 9.82 | 9.62 | 46,600 |
29 Apr 2024 | 9.89 | 9.89 | 9.81 | 9.86 | 9.66 | 36,400 |
26 Apr 2024 | 9.89 | 9.89 | 9.82 | 9.82 | 9.62 | 50,600 |
25 Apr 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.69 | 11,100 |
24 Apr 2024 | 9.89 | 9.92 | 9.86 | 9.90 | 9.70 | 38,900 |
23 Apr 2024 | 9.80 | 9.89 | 9.80 | 9.87 | 9.67 | 71,900 |
22 Apr 2024 | 9.74 | 9.85 | 9.72 | 9.85 | 9.65 | 41,300 |
19 Apr 2024 | 9.73 | 9.75 | 9.69 | 9.72 | 9.52 | 22,900 |
18 Apr 2024 | 9.72 | 9.75 | 9.70 | 9.73 | 9.53 | 40,000 |
17 Apr 2024 | 9.70 | 9.74 | 9.65 | 9.70 | 9.50 | 70,900 |
16 Apr 2024 | 9.72 | 9.77 | 9.68 | 9.68 | 9.48 | 18,700 |
15 Apr 2024 | 9.79 | 9.80 | 9.71 | 9.74 | 9.54 | 44,400 |
12 Apr 2024 | 9.83 | 9.83 | 9.77 | 9.80 | 9.60 | 15,100 |
11 Apr 2024 | 9.84 | 9.84 | 9.79 | 9.83 | 9.63 | 26,600 |
09 Apr 2024 | 9.79 | 9.83 | 9.76 | 9.82 | 9.62 | 41,000 |
08 Apr 2024 | 9.80 | 9.80 | 9.75 | 9.77 | 9.57 | 34,600 |
05 Apr 2024 | 9.74 | 9.80 | 9.73 | 9.78 | 9.58 | 25,900 |
04 Apr 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 9.55 | 15,600 |
03 Apr 2024 | 9.81 | 9.81 | 9.73 | 9.73 | 9.53 | 36,200 |
02 Apr 2024 | 9.72 | 9.82 | 9.71 | 9.82 | 9.62 | 55,700 |
01 Apr 2024 | 9.60 | 9.76 | 9.60 | 9.73 | 9.53 | 68,300 |
28 Mar 2024 | 9.66 | 9.70 | 9.65 | 9.68 | 9.48 | 18,400 |
27 Mar 2024 | 9.62 | 9.73 | 9.62 | 9.70 | 9.50 | 32,200 |
26 Mar 2024 | 9.51 | 9.64 | 9.51 | 9.63 | 9.43 | 32,700 |
25 Mar 2024 | 9.58 | 9.58 | 9.54 | 9.56 | 9.37 | 31,200 |
22 Mar 2024 | 9.59 | 9.59 | 9.51 | 9.53 | 9.34 | 109,800 |
21 Mar 2024 | 9.59 | 9.62 | 9.54 | 9.59 | 9.40 | 52,000 |
20 Mar 2024 | 9.62 | 9.62 | 9.50 | 9.57 | 9.38 | 113,200 |
19 Mar 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.36 | 52,900 |
18 Mar 2024 | 9.76 | 9.76 | 9.50 | 9.57 | 9.38 | 285,800 |
15 Mar 2024 | 9.72 | 9.75 | 9.71 | 9.72 | 9.52 | 13,300 |
14 Mar 2024 | 9.75 | 9.78 | 9.72 | 9.74 | 9.54 | 52,600 |
13 Mar 2024 | 9.69 | 9.76 | 9.68 | 9.72 | 9.52 | 48,400 |
12 Mar 2024 | 9.69 | 9.71 | 9.69 | 9.69 | 9.49 | 25,400 |
11 Mar 2024 | 9.73 | 9.73 | 9.65 | 9.69 | 9.49 | 29,600 |
08 Mar 2024 | 9.76 | 9.76 | 9.65 | 9.68 | 9.48 | 56,000 |
07 Mar 2024 | 9.70 | 9.80 | 9.69 | 9.73 | 9.53 | 38,600 |
06 Mar 2024 | 9.72 | 9.75 | 9.69 | 9.72 | 9.52 | 46,800 |
05 Mar 2024 | 9.77 | 9.82 | 9.68 | 9.70 | 9.50 | 53,900 |
04 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.55 | 55,600 |
01 Mar 2024 | 9.90 | 10.10 | 9.86 | 9.86 | 9.66 | 89,800 |
29 Feb 2024 | 9.97 | 9.97 | 9.84 | 9.87 | 9.67 | 102,000 |
28 Feb 2024 | 9.86 | 10.01 | 9.81 | 9.97 | 9.77 | 287,700 |
27 Feb 2024 | 9.85 | 9.92 | 9.80 | 9.85 | 9.65 | 173,800 |
26 Feb 2024 | 9.77 | 9.82 | 9.70 | 9.76 | 9.56 | 61,500 |
23 Feb 2024 | 9.84 | 9.84 | 9.73 | 9.77 | 9.57 | 43,500 |
22 Feb 2024 | 9.75 | 9.89 | 9.69 | 9.84 | 9.64 | 162,400 |
21 Feb 2024 | 9.70 | 9.76 | 9.65 | 9.74 | 9.54 | 261,200 |
20 Feb 2024 | 9.70 | 9.75 | 9.63 | 9.70 | 9.50 | 38,700 |
19 Feb 2024 | 9.63 | 9.74 | 9.63 | 9.66 | 9.46 | 55,600 |
16 Feb 2024 | 9.63 | 9.69 | 9.59 | 9.64 | 9.44 | 339,700 |
15 Feb 2024 | 9.53 | 9.62 | 9.53 | 9.61 | 9.41 | 202,100 |
14 Feb 2024 | 9.49 | 9.59 | 9.49 | 9.53 | 9.34 | 119,900 |
13 Feb 2024 | 9.52 | 9.53 | 9.48 | 9.49 | 9.30 | 61,000 |
09 Feb 2024 | 9.56 | 9.57 | 9.48 | 9.51 | 9.32 | 60,100 |
08 Feb 2024 | 9.64 | 9.64 | 9.54 | 9.56 | 9.37 | 47,400 |
07 Feb 2024 | 9.67 | 9.68 | 9.55 | 9.55 | 9.36 | 59,300 |
06 Feb 2024 | 9.65 | 9.69 | 9.63 | 9.69 | 9.49 | 50,200 |
05 Feb 2024 | 9.55 | 9.68 | 9.55 | 9.63 | 9.43 | 78,100 |
02 Feb 2024 | 9.53 | 9.58 | 9.49 | 9.51 | 9.32 | 51,100 |
01 Feb 2024 | 9.54 | 9.56 | 9.50 | 9.50 | 9.31 | 15,000 |
31 Jan 2024 | 9.54 | 9.54 | 9.49 | 9.50 | 9.31 | 53,800 |
30 Jan 2024 | 9.51 | 9.59 | 9.51 | 9.54 | 9.35 | 22,200 |
29 Jan 2024 | 9.57 | 9.60 | 9.52 | 9.52 | 9.33 | 23,900 |
26 Jan 2024 | 9.64 | 9.64 | 9.52 | 9.55 | 9.36 | 30,200 |
25 Jan 2024 | 9.49 | 9.52 | 9.49 | 9.51 | 9.32 | 12,200 |
24 Jan 2024 | 9.50 | 9.51 | 9.44 | 9.49 | 9.30 | 42,400 |
23 Jan 2024 | 9.59 | 9.59 | 9.45 | 9.52 | 9.33 | 62,400 |
22 Jan 2024 | 9.58 | 9.60 | 9.50 | 9.52 | 9.33 | 68,300 |
19 Jan 2024 | 9.57 | 9.58 | 9.52 | 9.54 | 9.35 | 64,900 |
18 Jan 2024 | 9.61 | 9.61 | 9.56 | 9.57 | 9.38 | 27,200 |
17 Jan 2024 | 9.66 | 9.67 | 9.57 | 9.63 | 9.43 | 67,200 |
16 Jan 2024 | 9.65 | 9.68 | 9.64 | 9.66 | 9.46 | 26,200 |
15 Jan 2024 | 9.66 | 9.74 | 9.61 | 9.65 | 9.45 | 32,400 |
12 Jan 2024 | 9.71 | 9.71 | 9.65 | 9.65 | 9.45 | 25,600 |
11 Jan 2024 | 9.70 | 9.73 | 9.66 | 9.67 | 9.47 | 7,600 |
10 Jan 2024 | 9.74 | 9.74 | 9.63 | 9.70 | 9.50 | 12,800 |
09 Jan 2024 | 9.72 | 9.79 | 9.66 | 9.74 | 9.54 | 18,700 |
08 Jan 2024 | 9.70 | 9.72 | 9.58 | 9.62 | 9.42 | 67,300 |
05 Jan 2024 | 9.69 | 9.74 | 9.68 | 9.72 | 9.52 | 17,300 |
04 Jan 2024 | 9.73 | 9.79 | 9.66 | 9.69 | 9.49 | 22,900 |
03 Jan 2024 | 9.85 | 9.85 | 9.77 | 9.77 | 9.57 | 19,100 |
02 Jan 2024 | 9.78 | 9.87 | 9.72 | 9.87 | 9.67 | 37,900 |
29 Dec 2023 | 9.73 | 9.77 | 9.72 | 9.75 | 9.55 | 19,800 |
28 Dec 2023 | 9.65 | 9.77 | 9.65 | 9.73 | 9.53 | 26,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |