Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.87 | 12,700 |
06 May 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 117,666 |
03 May 2024 | 9.83 | 9.85 | 9.82 | 9.84 | 9.84 | 73,500 |
02 May 2024 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 81,302 |
01 May 2024 | 9.82 | 9.84 | 9.81 | 9.83 | 9.83 | 67,240 |
30 Apr 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 25,715 |
29 Apr 2024 | 9.79 | 9.81 | 9.77 | 9.80 | 9.80 | 91,338 |
29 Apr 2024 | 0.04583 Dividend | |||||
26 Apr 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.78 | 75,303 |
25 Apr 2024 | 9.80 | 9.81 | 9.78 | 9.80 | 9.75 | 195,978 |
24 Apr 2024 | 9.79 | 9.80 | 9.78 | 9.78 | 9.74 | 55,518 |
23 Apr 2024 | 9.81 | 9.82 | 9.79 | 9.79 | 9.74 | 159,931 |
22 Apr 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.76 | 35,940 |
19 Apr 2024 | 9.80 | 9.81 | 9.78 | 9.79 | 9.74 | 80,893 |
18 Apr 2024 | 9.79 | 9.80 | 9.78 | 9.79 | 9.74 | 82,820 |
17 Apr 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.74 | 44,449 |
16 Apr 2024 | 9.81 | 9.81 | 9.79 | 9.80 | 9.75 | 42,345 |
15 Apr 2024 | 9.80 | 9.81 | 9.79 | 9.81 | 9.76 | 75,750 |
12 Apr 2024 | 9.81 | 9.82 | 9.79 | 9.80 | 9.75 | 247,849 |
11 Apr 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.75 | 160,848 |
10 Apr 2024 | 9.83 | 9.85 | 9.80 | 9.81 | 9.76 | 193,946 |
09 Apr 2024 | 9.84 | 9.85 | 9.83 | 9.83 | 9.78 | 39,848 |
08 Apr 2024 | 9.83 | 9.84 | 9.82 | 9.84 | 9.79 | 44,008 |
05 Apr 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.78 | 71,136 |
04 Apr 2024 | 9.82 | 9.84 | 9.81 | 9.82 | 9.77 | 48,365 |
03 Apr 2024 | 9.83 | 9.84 | 9.81 | 9.82 | 9.77 | 177,212 |
02 Apr 2024 | 9.82 | 9.83 | 9.81 | 9.83 | 9.78 | 64,783 |
01 Apr 2024 | 9.82 | 9.83 | 9.82 | 9.83 | 9.78 | 51,679 |
28 Mar 2024 | 9.83 | 9.83 | 9.81 | 9.82 | 9.77 | 64,900 |
27 Mar 2024 | 9.82 | 9.83 | 9.82 | 9.82 | 9.77 | 50,870 |
27 Mar 2024 | 0.04583 Dividend | |||||
26 Mar 2024 | 9.85 | 9.87 | 9.85 | 9.85 | 9.76 | 109,850 |
25 Mar 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.76 | 300,493 |
22 Mar 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.78 | 29,108 |
21 Mar 2024 | 9.87 | 9.88 | 9.86 | 9.86 | 9.77 | 162,997 |
20 Mar 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.77 | 61,978 |
19 Mar 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.77 | 61,690 |
18 Mar 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.77 | 46,592 |
15 Mar 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.78 | 34,933 |
14 Mar 2024 | 9.87 | 9.87 | 9.86 | 9.86 | 9.77 | 29,600 |
13 Mar 2024 | 9.87 | 9.87 | 9.85 | 9.86 | 9.77 | 48,682 |
12 Mar 2024 | 9.87 | 9.87 | 9.86 | 9.86 | 9.77 | 53,522 |
11 Mar 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.78 | 24,483 |
08 Mar 2024 | 9.86 | 9.87 | 9.85 | 9.87 | 9.78 | 105,284 |
07 Mar 2024 | 9.85 | 9.86 | 9.84 | 9.86 | 9.77 | 22,419 |
06 Mar 2024 | 9.86 | 9.87 | 9.84 | 9.85 | 9.76 | 110,292 |
05 Mar 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.78 | 99,475 |
04 Mar 2024 | 9.84 | 9.86 | 9.84 | 9.86 | 9.77 | 56,800 |
01 Mar 2024 | 9.84 | 9.85 | 9.83 | 9.85 | 9.76 | 42,041 |
29 Feb 2024 | 9.84 | 9.84 | 9.82 | 9.84 | 9.75 | 47,852 |
28 Feb 2024 | 9.85 | 9.85 | 9.83 | 9.84 | 9.75 | 35,273 |
28 Feb 2024 | 0.04583 Dividend | |||||
27 Feb 2024 | 9.86 | 9.88 | 9.86 | 9.88 | 9.74 | 37,310 |
26 Feb 2024 | 9.87 | 9.88 | 9.87 | 9.87 | 9.73 | 29,080 |
23 Feb 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.74 | 29,750 |
22 Feb 2024 | 9.88 | 9.88 | 9.86 | 9.87 | 9.73 | 20,624 |
21 Feb 2024 | 9.88 | 9.88 | 9.86 | 9.86 | 9.72 | 99,455 |
20 Feb 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.73 | 110,530 |
16 Feb 2024 | 9.88 | 9.89 | 9.88 | 9.88 | 9.74 | 32,363 |
15 Feb 2024 | 9.89 | 9.89 | 9.87 | 9.88 | 9.74 | 34,701 |
14 Feb 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.73 | 48,200 |
13 Feb 2024 | 9.87 | 9.89 | 9.87 | 9.88 | 9.74 | 88,138 |
12 Feb 2024 | 9.87 | 9.89 | 9.86 | 9.88 | 9.74 | 164,287 |
09 Feb 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.73 | 31,015 |
08 Feb 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.71 | 45,785 |
07 Feb 2024 | 9.86 | 9.87 | 9.85 | 9.85 | 9.71 | 194,585 |
06 Feb 2024 | 9.87 | 9.88 | 9.85 | 9.85 | 9.71 | 40,210 |
05 Feb 2024 | 9.87 | 9.88 | 9.86 | 9.88 | 9.74 | 37,401 |
02 Feb 2024 | 9.87 | 9.87 | 9.86 | 9.87 | 9.73 | 27,000 |
01 Feb 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.73 | 71,890 |
31 Jan 2024 | 9.84 | 9.86 | 9.84 | 9.85 | 9.71 | 53,207 |
30 Jan 2024 | 9.83 | 9.87 | 9.83 | 9.85 | 9.71 | 26,627 |
30 Jan 2024 | 0.04583 Dividend | |||||
29 Jan 2024 | 9.88 | 9.90 | 9.87 | 9.90 | 9.72 | 89,700 |
26 Jan 2024 | 9.85 | 9.90 | 9.84 | 9.90 | 9.72 | 71,171 |
25 Jan 2024 | 9.86 | 9.86 | 9.82 | 9.83 | 9.65 | 172,915 |
24 Jan 2024 | 9.84 | 9.88 | 9.84 | 9.86 | 9.68 | 86,450 |
23 Jan 2024 | 9.83 | 9.85 | 9.82 | 9.85 | 9.67 | 101,626 |
22 Jan 2024 | 9.83 | 9.86 | 9.82 | 9.84 | 9.66 | 132,800 |
19 Jan 2024 | 9.83 | 9.85 | 9.82 | 9.84 | 9.66 | 70,300 |
18 Jan 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.65 | 55,716 |
17 Jan 2024 | 9.78 | 9.81 | 9.78 | 9.81 | 9.63 | 84,070 |
16 Jan 2024 | 9.77 | 9.79 | 9.77 | 9.77 | 9.59 | 32,900 |
15 Jan 2024 | 9.76 | 9.79 | 9.76 | 9.77 | 9.59 | 98,880 |
12 Jan 2024 | 9.79 | 9.79 | 9.77 | 9.77 | 9.59 | 34,199 |
11 Jan 2024 | 9.75 | 9.80 | 9.75 | 9.78 | 9.60 | 80,647 |
10 Jan 2024 | 9.76 | 9.78 | 9.76 | 9.77 | 9.59 | 34,378 |
09 Jan 2024 | 9.74 | 9.78 | 9.74 | 9.77 | 9.59 | 85,603 |
08 Jan 2024 | 9.74 | 9.77 | 9.73 | 9.75 | 9.57 | 53,375 |
05 Jan 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.56 | 22,400 |
04 Jan 2024 | 9.72 | 9.74 | 9.71 | 9.73 | 9.55 | 36,852 |
03 Jan 2024 | 9.72 | 9.73 | 9.70 | 9.71 | 9.53 | 79,656 |
02 Jan 2024 | 9.72 | 9.76 | 9.72 | 9.72 | 9.54 | 56,475 |
29 Dec 2023 | 9.73 | 9.75 | 9.73 | 9.74 | 9.56 | 55,700 |
28 Dec 2023 | 9.70 | 9.73 | 9.70 | 9.73 | 9.55 | 59,840 |
28 Dec 2023 | 0.04583 Dividend | |||||
27 Dec 2023 | 9.71 | 9.75 | 9.71 | 9.73 | 9.51 | 114,611 |
22 Dec 2023 | 9.68 | 9.73 | 9.68 | 9.73 | 9.51 | 165,256 |
21 Dec 2023 | 9.67 | 9.69 | 9.67 | 9.68 | 9.46 | 115,065 |
20 Dec 2023 | 9.68 | 9.69 | 9.66 | 9.68 | 9.46 | 159,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |