Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
16 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
16 May 2024 | 1.52 Dividend | |||||
15 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 8.52 | - |
14 May 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 8.49 | - |
13 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 8.67 | - |
10 May 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 8.82 | - |
09 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 8.73 | - |
08 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 8.91 | - |
07 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 8.72 | - |
06 May 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 8.78 | 50 |
03 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 8.79 | - |
02 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 8.96 | - |
30 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 9.22 | - |
29 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 9.34 | - |
26 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 9.11 | - |
25 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 9.05 | - |
24 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 9.06 | - |
23 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 9.22 | - |
22 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.33 | 23 |
19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 9.33 | 1 |
18 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 9.64 | - |
17 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 9.48 | - |
16 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 9.75 | 9 |
15 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 9.91 | - |
12 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 9.70 | - |
11 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 9.65 | - |
10 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 9.54 | - |
09 Apr 2024 | 10.41 | 11.22 | 10.41 | 11.22 | 9.52 | 440 |
08 Apr 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 8.75 | 253 |
05 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 8.72 | - |
04 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 8.83 | - |
03 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 8.74 | - |
02 Apr 2024 | 10.07 | 10.20 | 10.07 | 10.20 | 8.66 | 10 |
28 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 8.54 | - |
27 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 8.55 | - |
26 Mar 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 8.62 | 257 |
25 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 8.17 | - |
22 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 8.24 | - |
21 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 8.09 | - |
20 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 7.98 | - |
19 Mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.04 | - |
18 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.02 | - |
15 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 7.88 | 1 |
14 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 7.94 | - |
13 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 7.91 | - |
12 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.73 | - |
11 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 7.91 | - |
08 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 8.03 | - |
07 Mar 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 7.93 | 22 |
06 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 7.61 | - |
05 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 7.67 | - |
04 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.90 | - |
01 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 7.70 | - |
29 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 7.46 | - |
28 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 7.37 | - |
27 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 7.35 | - |
26 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 7.23 | - |
23 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 7.39 | - |
22 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.44 | - |
22 Feb 2024 | 1.47 Dividend | |||||
21 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 6.29 | - |
20 Feb 2024 | 9.06 | 9.06 | 8.94 | 8.94 | 6.33 | 2 |
19 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 6.57 | - |
16 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 6.16 | - |
15 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 5.92 | - |
14 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 6.09 | - |
13 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 6.24 | - |
12 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 5.98 | - |
09 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 5.99 | - |
08 Feb 2024 | 8.38 | 8.45 | 8.38 | 8.45 | 5.98 | 106 |
07 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.16 | - |
06 Feb 2024 | 8.41 | 8.61 | 8.41 | 8.61 | 6.10 | 302 |
05 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.12 | - |
02 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 6.29 | - |
01 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 6.36 | - |
31 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.26 | - |
30 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 6.49 | - |
29 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 6.58 | - |
26 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 6.58 | - |
25 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 6.43 | - |
24 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 6.32 | - |
23 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.30 | - |
22 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 6.38 | - |
19 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 6.63 | - |
18 Jan 2024 | 9.48 | 9.48 | 9.39 | 9.39 | 6.65 | 280 |
17 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 6.76 | - |
16 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 6.68 | - |
15 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 6.98 | - |
12 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 6.98 | - |
11 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 6.91 | - |
10 Jan 2024 | 9.72 | 9.72 | 9.69 | 9.70 | 6.87 | 310 |
09 Jan 2024 | 11.33 | 11.33 | 9.80 | 9.80 | 6.94 | 1,824 |
08 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 8.14 | - |
05 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 8.36 | - |
04 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 8.33 | - |
03 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 8.34 | - |
02 Jan 2024 | 11.73 | 11.88 | 11.73 | 11.88 | 8.41 | 575 |
29 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 8.36 | - |
28 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 8.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |