Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 9.55 | 9.56 | 9.54 | 9.54 | 9.54 | 3,501,679 |
14 May 2024 | 9.54 | 9.56 | 9.54 | 9.55 | 9.55 | 1,563,098 |
13 May 2024 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 402,610 |
10 May 2024 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 732,083 |
09 May 2024 | 9.54 | 9.55 | 9.53 | 9.54 | 9.54 | 659,508 |
08 May 2024 | 9.52 | 9.54 | 9.52 | 9.53 | 9.53 | 228,193 |
07 May 2024 | 9.52 | 9.54 | 9.52 | 9.53 | 9.53 | 440,887 |
06 May 2024 | 9.53 | 9.54 | 9.52 | 9.53 | 9.53 | 369,620 |
03 May 2024 | 9.53 | 9.54 | 9.52 | 9.52 | 9.52 | 442,183 |
02 May 2024 | 9.52 | 9.53 | 9.51 | 9.52 | 9.52 | 298,850 |
01 May 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | 798,054 |
30 Apr 2024 | 9.51 | 9.53 | 9.51 | 9.52 | 9.52 | 668,776 |
29 Apr 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 206,546 |
26 Apr 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 378,133 |
25 Apr 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 579,593 |
24 Apr 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 260,805 |
23 Apr 2024 | 9.51 | 9.53 | 9.51 | 9.51 | 9.51 | 466,148 |
22 Apr 2024 | 9.52 | 9.53 | 9.51 | 9.51 | 9.51 | 377,054 |
19 Apr 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 457,071 |
18 Apr 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 436,508 |
17 Apr 2024 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | 548,466 |
16 Apr 2024 | 9.49 | 9.51 | 9.49 | 9.49 | 9.49 | 334,093 |
15 Apr 2024 | 9.50 | 9.51 | 9.48 | 9.49 | 9.49 | 659,757 |
12 Apr 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 423,329 |
11 Apr 2024 | 9.48 | 9.51 | 9.47 | 9.47 | 9.47 | 544,573 |
10 Apr 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 796,508 |
09 Apr 2024 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 245,944 |
08 Apr 2024 | 9.49 | 9.50 | 9.47 | 9.48 | 9.48 | 465,418 |
05 Apr 2024 | 9.50 | 9.51 | 9.48 | 9.48 | 9.48 | 344,588 |
04 Apr 2024 | 9.52 | 9.53 | 9.48 | 9.48 | 9.48 | 595,205 |
03 Apr 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 694,476 |
02 Apr 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 573,198 |
01 Apr 2024 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 388,005 |
28 Mar 2024 | 9.50 | 9.52 | 9.50 | 9.51 | 9.51 | 1,910,837 |
27 Mar 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 498,016 |
26 Mar 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 1,314,904 |
25 Mar 2024 | 9.51 | 9.51 | 9.49 | 9.51 | 9.51 | 821,071 |
22 Mar 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 647,464 |
21 Mar 2024 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 1,166,672 |
20 Mar 2024 | 9.49 | 9.50 | 9.49 | 9.49 | 9.49 | 410,225 |
19 Mar 2024 | 9.49 | 9.51 | 9.48 | 9.48 | 9.48 | 512,658 |
18 Mar 2024 | 9.48 | 9.51 | 9.48 | 9.49 | 9.49 | 3,181,576 |
15 Mar 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 811,004 |
14 Mar 2024 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 340,822 |
13 Mar 2024 | 9.48 | 9.52 | 9.48 | 9.48 | 9.48 | 776,524 |
12 Mar 2024 | 9.48 | 9.51 | 9.48 | 9.48 | 9.48 | 753,033 |
11 Mar 2024 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | 836,570 |
08 Mar 2024 | 9.49 | 9.49 | 9.46 | 9.47 | 9.47 | 1,517,007 |
08 Mar 2024 | 0.02 Dividend | |||||
07 Mar 2024 | 9.49 | 9.52 | 9.49 | 9.49 | 9.47 | 226,945 |
06 Mar 2024 | 9.48 | 9.50 | 9.47 | 9.49 | 9.47 | 804,976 |
05 Mar 2024 | 9.46 | 9.48 | 9.46 | 9.47 | 9.45 | 1,300,347 |
04 Mar 2024 | 9.49 | 9.50 | 9.45 | 9.46 | 9.44 | 483,890 |
01 Mar 2024 | 9.49 | 9.52 | 9.46 | 9.46 | 9.44 | 584,630 |
29 Feb 2024 | 9.47 | 9.48 | 9.45 | 9.47 | 9.45 | 794,376 |
28 Feb 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.44 | 181,198 |
27 Feb 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.44 | 255,194 |
26 Feb 2024 | 9.47 | 9.47 | 9.45 | 9.45 | 9.43 | 288,960 |
23 Feb 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.42 | 209,624 |
22 Feb 2024 | 9.47 | 9.47 | 9.43 | 9.43 | 9.41 | 316,661 |
21 Feb 2024 | 9.45 | 9.47 | 9.44 | 9.44 | 9.42 | 303,778 |
20 Feb 2024 | 9.43 | 9.45 | 9.43 | 9.45 | 9.43 | 203,367 |
16 Feb 2024 | 9.44 | 9.45 | 9.43 | 9.44 | 9.42 | 252,788 |
15 Feb 2024 | 9.43 | 9.45 | 9.42 | 9.44 | 9.42 | 875,160 |
14 Feb 2024 | 9.43 | 9.44 | 9.42 | 9.43 | 9.41 | 412,008 |
13 Feb 2024 | 9.43 | 9.45 | 9.42 | 9.42 | 9.40 | 1,383,422 |
12 Feb 2024 | 9.43 | 9.45 | 9.43 | 9.43 | 9.41 | 450,902 |
09 Feb 2024 | 9.41 | 9.45 | 9.41 | 9.43 | 9.41 | 679,074 |
08 Feb 2024 | 9.42 | 9.44 | 9.41 | 9.41 | 9.39 | 340,057 |
07 Feb 2024 | 9.43 | 9.44 | 9.41 | 9.41 | 9.39 | 515,026 |
06 Feb 2024 | 9.43 | 9.44 | 9.41 | 9.41 | 9.39 | 464,678 |
05 Feb 2024 | 9.42 | 9.44 | 9.41 | 9.41 | 9.39 | 481,622 |
02 Feb 2024 | 9.40 | 9.44 | 9.40 | 9.43 | 9.41 | 348,734 |
01 Feb 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.40 | 689,898 |
31 Jan 2024 | 9.41 | 9.43 | 9.40 | 9.40 | 9.38 | 637,697 |
30 Jan 2024 | 9.41 | 9.43 | 9.40 | 9.41 | 9.39 | 695,022 |
29 Jan 2024 | 9.41 | 9.43 | 9.39 | 9.40 | 9.38 | 775,947 |
26 Jan 2024 | 9.39 | 9.41 | 9.39 | 9.39 | 9.37 | 999,759 |
25 Jan 2024 | 9.40 | 9.42 | 9.39 | 9.39 | 9.37 | 1,436,160 |
24 Jan 2024 | 9.41 | 9.43 | 9.39 | 9.39 | 9.37 | 1,082,409 |
23 Jan 2024 | 9.41 | 9.43 | 9.39 | 9.40 | 9.38 | 1,184,645 |
22 Jan 2024 | 9.40 | 9.42 | 9.39 | 9.40 | 9.38 | 1,545,202 |
19 Jan 2024 | 9.42 | 9.43 | 9.39 | 9.40 | 9.38 | 3,062,460 |
18 Jan 2024 | 9.45 | 9.49 | 9.39 | 9.40 | 9.38 | 5,121,457 |
17 Jan 2024 | 9.45 | 9.47 | 9.43 | 9.44 | 9.42 | 4,292,913 |
16 Jan 2024 | 9.47 | 9.54 | 9.40 | 9.47 | 9.45 | 8,902,314 |
12 Jan 2024 | 8.40 | 8.53 | 8.36 | 8.42 | 8.40 | 484,823 |
11 Jan 2024 | 8.30 | 8.37 | 8.02 | 8.36 | 8.34 | 615,453 |
10 Jan 2024 | 7.98 | 8.26 | 7.98 | 8.24 | 8.22 | 540,971 |
09 Jan 2024 | 7.76 | 8.10 | 7.63 | 7.98 | 7.96 | 616,140 |
08 Jan 2024 | 8.48 | 8.58 | 7.74 | 7.83 | 7.81 | 1,342,474 |
05 Jan 2024 | 8.00 | 8.25 | 7.88 | 8.21 | 8.19 | 1,432,527 |
04 Jan 2024 | 7.44 | 8.04 | 7.38 | 7.98 | 7.96 | 1,122,389 |
03 Jan 2024 | 7.55 | 7.60 | 7.36 | 7.40 | 7.38 | 545,327 |
02 Jan 2024 | 7.86 | 7.90 | 7.49 | 7.58 | 7.56 | 833,598 |
29 Dec 2023 | 7.92 | 8.08 | 7.66 | 7.88 | 7.86 | 1,025,769 |
28 Dec 2023 | 7.77 | 8.04 | 7.65 | 7.94 | 7.92 | 877,336 |
27 Dec 2023 | 7.74 | 7.89 | 7.71 | 7.80 | 7.78 | 737,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |