LSE - Delayed Quote • USD
Vodafone Group Public Limited Company (0LQQ.L)
At close: April 26 at 7:08 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.71 | 8.71 | 8.63 | 8.63 | 8.63 | 22,701 |
Apr 25, 2024 | 8.58 | 8.62 | 8.50 | 8.61 | 8.61 | 19,625 |
Apr 24, 2024 | 8.58 | 8.61 | 8.53 | 8.61 | 8.61 | 3,455 |
Apr 23, 2024 | 8.62 | 8.73 | 8.61 | 8.70 | 8.70 | 41,162 |
Apr 22, 2024 | 8.55 | 8.67 | 8.51 | 8.66 | 8.66 | 10,696 |
Apr 19, 2024 | 8.29 | 8.35 | 8.26 | 8.34 | 8.34 | 40,779 |
Apr 18, 2024 | 8.30 | 8.33 | 8.23 | 8.25 | 8.25 | 31,099 |
Apr 17, 2024 | 8.27 | 8.34 | 8.22 | 8.26 | 8.26 | 37,218 |
Apr 16, 2024 | 8.25 | 8.27 | 8.17 | 8.18 | 8.18 | 50,985 |
Apr 15, 2024 | 8.39 | 8.39 | 8.29 | 8.29 | 8.29 | 11,626 |
Apr 12, 2024 | 8.38 | 8.45 | 8.32 | 8.35 | 8.35 | 17,862 |
Apr 11, 2024 | 8.40 | 8.41 | 8.31 | 8.39 | 8.39 | 100,516 |
Apr 10, 2024 | 8.66 | 8.66 | 8.38 | 8.41 | 8.41 | 44,558 |
Apr 9, 2024 | 8.59 | 8.72 | 8.59 | 8.60 | 8.60 | 22,814 |
Apr 8, 2024 | 8.59 | 8.67 | 8.59 | 8.62 | 8.62 | 12,100 |
Apr 5, 2024 | 8.70 | 8.70 | 8.56 | 8.64 | 8.64 | 101,804 |
Apr 4, 2024 | 9.09 | 9.11 | 8.77 | 8.81 | 8.81 | 50,630 |
Apr 3, 2024 | 8.91 | 9.11 | 8.88 | 9.10 | 9.10 | 14,803 |
Apr 2, 2024 | 8.83 | 8.88 | 8.83 | 8.86 | 8.86 | 10,275 |
Mar 28, 2024 | 8.88 | 8.97 | 8.86 | 8.92 | 8.92 | 20,983 |
Mar 27, 2024 | 8.72 | 8.84 | 8.72 | 8.83 | 8.83 | 30,153 |
Mar 26, 2024 | 8.65 | 8.70 | 8.60 | 8.68 | 8.68 | 12,412 |
Mar 25, 2024 | 8.60 | 8.69 | 8.60 | 8.60 | 8.60 | 11,035 |
Mar 22, 2024 | 8.72 | 8.75 | 8.59 | 8.61 | 8.61 | 150,816 |
Mar 21, 2024 | 8.69 | 8.72 | 8.60 | 8.62 | 8.62 | 15,979 |
Mar 20, 2024 | 8.42 | 8.66 | 8.41 | 8.65 | 8.65 | 178,729 |
Mar 19, 2024 | 8.55 | 8.56 | 8.45 | 8.47 | 8.47 | 15,306 |
Mar 18, 2024 | 8.83 | 8.83 | 8.59 | 8.62 | 8.62 | 99,172 |
Mar 15, 2024 | 8.61 | 9.06 | 8.61 | 8.90 | 8.90 | 155,590 |
Mar 14, 2024 | 8.60 | 8.62 | 8.44 | 8.44 | 8.44 | 332,291 |
Mar 13, 2024 | 8.74 | 8.75 | 8.55 | 8.58 | 8.58 | 145,203 |
Mar 12, 2024 | 9.19 | 9.22 | 8.96 | 8.97 | 8.97 | 30,046 |
Mar 11, 2024 | 9.24 | 9.24 | 9.08 | 9.11 | 9.11 | 35,403 |
Mar 8, 2024 | 9.17 | 9.29 | 9.12 | 9.19 | 9.19 | 10,247 |
Mar 7, 2024 | 8.93 | 9.14 | 8.93 | 9.02 | 9.02 | 42,953 |
Mar 6, 2024 | 9.12 | 9.12 | 8.91 | 8.93 | 8.93 | 28,018 |
Mar 5, 2024 | 8.89 | 9.19 | 8.89 | 9.07 | 9.07 | 58,256 |
Mar 4, 2024 | 8.93 | 8.98 | 8.88 | 8.95 | 8.95 | 46,328 |
Mar 1, 2024 | 8.94 | 9.15 | 8.88 | 9.12 | 9.12 | 65,344 |
Feb 29, 2024 | 8.63 | 9.03 | 8.63 | 8.95 | 8.95 | 305,502 |
Feb 28, 2024 | 8.80 | 8.80 | 8.60 | 8.63 | 8.63 | 26,196 |
Feb 27, 2024 | 8.65 | 8.80 | 8.58 | 8.75 | 8.75 | 63,538 |
Feb 26, 2024 | 8.43 | 8.47 | 8.39 | 8.45 | 8.45 | 245,367 |
Feb 23, 2024 | 8.27 | 8.56 | 8.21 | 8.42 | 8.42 | 77,702 |
Feb 22, 2024 | 8.55 | 8.55 | 8.40 | 8.44 | 8.44 | 53,356 |
Feb 21, 2024 | 8.55 | 8.55 | 8.41 | 8.43 | 8.43 | 52,421 |
Feb 20, 2024 | 8.51 | 8.65 | 8.50 | 8.59 | 8.59 | 44,589 |
Feb 16, 2024 | 8.45 | 8.47 | 8.35 | 8.47 | 8.47 | 16,957 |
Feb 15, 2024 | 8.30 | 8.58 | 8.28 | 8.49 | 8.49 | 61,409 |
Feb 14, 2024 | 8.52 | 8.57 | 8.22 | 8.24 | 8.24 | 966,399 |
Feb 13, 2024 | 8.16 | 8.34 | 8.04 | 8.28 | 8.28 | 645,503 |
Feb 12, 2024 | 8.09 | 8.26 | 8.08 | 8.23 | 8.23 | 23,865 |
Feb 9, 2024 | 8.08 | 8.12 | 8.02 | 8.05 | 8.05 | 280,964 |
Feb 8, 2024 | 8.17 | 8.20 | 8.10 | 8.16 | 8.16 | 5,192 |
Feb 7, 2024 | 8.35 | 8.35 | 8.15 | 8.16 | 8.16 | 17,848 |
Feb 6, 2024 | 8.40 | 8.46 | 8.37 | 8.41 | 8.41 | 7,375 |
Feb 5, 2024 | 8.60 | 8.60 | 8.40 | 8.43 | 8.43 | 11,540 |
Feb 2, 2024 | 8.80 | 8.80 | 8.71 | 8.73 | 8.73 | 1,396 |
Feb 1, 2024 | 8.65 | 8.69 | 8.63 | 8.68 | 8.68 | 1,106 |
Jan 31, 2024 | 8.66 | 8.72 | 8.62 | 8.65 | 8.65 | 18,851 |
Jan 30, 2024 | 8.99 | 8.99 | 8.79 | 8.85 | 8.85 | 23,204 |
Jan 29, 2024 | 8.96 | 8.96 | 8.85 | 8.92 | 8.92 | 8,433 |
Jan 26, 2024 | 9.00 | 9.14 | 8.98 | 9.07 | 9.07 | 21,786 |
Jan 25, 2024 | 8.82 | 8.82 | 8.71 | 8.77 | 8.77 | 9,673 |
Jan 24, 2024 | 8.94 | 8.96 | 8.79 | 8.81 | 8.81 | 9,987 |
Jan 23, 2024 | 8.84 | 8.89 | 8.78 | 8.82 | 8.82 | 300,390 |
Jan 22, 2024 | 8.75 | 8.78 | 8.65 | 8.78 | 8.78 | 85,254 |
Jan 19, 2024 | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | 8,796 |
Jan 18, 2024 | 8.57 | 8.57 | 8.36 | 8.38 | 8.38 | 76,419 |
Jan 17, 2024 | 8.58 | 8.58 | 8.45 | 8.53 | 8.53 | 35,836 |
Jan 16, 2024 | 9.18 | 9.18 | 8.52 | 8.60 | 8.60 | 25,589 |
Jan 12, 2024 | 8.67 | 8.71 | 8.65 | 8.68 | 8.68 | 557,892 |
Jan 11, 2024 | 8.73 | 8.73 | 8.58 | 8.60 | 8.60 | 5,924 |
Jan 10, 2024 | 8.89 | 8.89 | 8.76 | 8.79 | 8.79 | 8,824 |
Jan 9, 2024 | 8.96 | 8.98 | 8.90 | 8.92 | 8.92 | 2,390 |
Jan 8, 2024 | 8.89 | 8.98 | 8.89 | 8.98 | 8.98 | 7,424 |
Jan 5, 2024 | 8.92 | 9.02 | 8.92 | 9.00 | 9.00 | 22,099 |
Jan 4, 2024 | 8.95 | 8.98 | 8.94 | 8.95 | 8.95 | 4,405 |
Jan 3, 2024 | 8.88 | 8.91 | 8.81 | 8.87 | 8.87 | 7,373 |
Jan 2, 2024 | 8.78 | 8.91 | 8.76 | 8.86 | 8.86 | 8,874 |
Dec 29, 2023 | 8.71 | 8.73 | 8.66 | 8.71 | 8.71 | 2,130 |
Dec 28, 2023 | 8.74 | 8.76 | 8.70 | 8.71 | 8.71 | 7,121 |
Dec 27, 2023 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 483 |
Dec 22, 2023 | 8.82 | 8.83 | 8.73 | 8.73 | 8.73 | 12,597 |
Dec 21, 2023 | 8.73 | 8.79 | 8.70 | 8.72 | 8.72 | 77,816 |
Dec 20, 2023 | 8.57 | 8.62 | 8.49 | 8.56 | 8.56 | 7,562 |
Dec 19, 2023 | 8.57 | 8.59 | 8.48 | 8.55 | 8.55 | 21,391 |
Dec 18, 2023 | 8.22 | 8.70 | 8.22 | 8.51 | 8.51 | 119,816 |
Dec 15, 2023 | 8.36 | 8.46 | 8.18 | 8.19 | 8.19 | 84,246 |
Dec 14, 2023 | 8.55 | 8.62 | 8.46 | 8.46 | 8.46 | 24,843 |
Dec 13, 2023 | 8.26 | 8.26 | 8.16 | 8.17 | 8.17 | 131,922 |
Dec 12, 2023 | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | 156,703 |
Dec 11, 2023 | 8.70 | 8.71 | 8.58 | 8.61 | 8.61 | 45,090 |
Dec 8, 2023 | 8.80 | 8.82 | 8.73 | 8.75 | 8.75 | 38,228 |
Dec 7, 2023 | 8.96 | 8.96 | 8.80 | 8.84 | 8.84 | 42,354 |
Dec 6, 2023 | 9.15 | 9.16 | 9.08 | 9.08 | 9.08 | 52,878 |
Dec 5, 2023 | 9.07 | 9.09 | 9.03 | 9.05 | 9.05 | 10,270 |
Dec 4, 2023 | 9.13 | 9.13 | 9.05 | 9.06 | 9.06 | 235,056 |
Dec 1, 2023 | 9.03 | 9.24 | 9.02 | 9.24 | 9.24 | 26,146 |
Nov 30, 2023 | 9.12 | 9.12 | 9.03 | 9.03 | 9.03 | 505,564 |
Nov 29, 2023 | 9.00 | 9.11 | 8.99 | 9.08 | 9.08 | 468,640 |
Nov 28, 2023 | 8.94 | 9.10 | 8.93 | 9.03 | 9.03 | 258,717 |
Nov 27, 2023 | 9.06 | 9.07 | 8.98 | 9.05 | 9.05 | 306,682 |
Nov 24, 2023 | 9.11 | 9.14 | 9.08 | 9.14 | 9.14 | 8,444 |
Nov 23, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 13,675 |
Nov 22, 2023 | 0.46 Dividend | |||||
Nov 22, 2023 | 9.39 | 9.39 | 8.85 | 8.88 | 8.88 | 29,728 |
Nov 21, 2023 | 9.34 | 9.38 | 9.30 | 9.38 | 8.92 | 29,496 |
Nov 20, 2023 | 9.45 | 9.45 | 9.33 | 9.42 | 8.95 | 74,441 |
Nov 17, 2023 | 9.35 | 9.41 | 9.32 | 9.36 | 8.90 | 310,896 |
Nov 16, 2023 | 9.23 | 9.32 | 9.16 | 9.21 | 8.75 | 438,648 |
Nov 15, 2023 | 9.07 | 9.17 | 9.06 | 9.16 | 8.71 | 417,136 |
Nov 14, 2023 | 9.32 | 9.38 | 9.14 | 9.15 | 8.70 | 23,896 |
Nov 13, 2023 | 9.50 | 9.58 | 9.48 | 9.54 | 9.07 | 16,731 |
Nov 10, 2023 | 9.55 | 9.55 | 9.35 | 9.48 | 9.01 | 23,235 |
Nov 9, 2023 | 9.53 | 9.60 | 9.53 | 9.57 | 9.10 | 822 |
Nov 8, 2023 | 9.47 | 9.52 | 9.47 | 9.51 | 9.04 | 219 |
Nov 7, 2023 | 9.70 | 9.71 | 9.61 | 9.63 | 9.15 | 1,688 |
Nov 6, 2023 | 9.80 | 9.83 | 9.76 | 9.81 | 9.32 | 4,373 |
Nov 3, 2023 | 9.72 | 9.79 | 9.65 | 9.78 | 9.30 | 8,739 |
Nov 2, 2023 | 9.43 | 9.51 | 9.41 | 9.50 | 9.03 | 4,538 |
Nov 1, 2023 | 9.25 | 9.26 | 9.16 | 9.20 | 8.74 | 4,125 |
Oct 31, 2023 | 9.28 | 9.31 | 9.22 | 9.26 | 8.80 | 7,148 |
Oct 30, 2023 | 9.37 | 9.42 | 9.33 | 9.37 | 8.91 | 88,220 |
Oct 27, 2023 | 9.36 | 9.36 | 9.21 | 9.21 | 8.75 | 8,067 |
Oct 26, 2023 | 9.15 | 9.17 | 9.09 | 9.14 | 8.69 | 7,706 |
Oct 25, 2023 | 9.12 | 9.12 | 9.02 | 9.05 | 8.60 | 10,252 |
Oct 24, 2023 | 9.27 | 9.30 | 9.22 | 9.24 | 8.78 | 19,299 |
Oct 23, 2023 | 9.19 | 9.25 | 9.15 | 9.19 | 8.74 | 42,401 |
Oct 20, 2023 | 9.25 | 9.35 | 9.25 | 9.29 | 8.83 | 75,525 |
Oct 19, 2023 | 9.39 | 9.45 | 9.36 | 9.41 | 8.94 | 56,589 |
Oct 18, 2023 | 9.59 | 9.62 | 9.50 | 9.54 | 9.07 | 20,905 |
Oct 17, 2023 | 9.61 | 9.61 | 9.51 | 9.52 | 9.05 | 34,511 |
Oct 16, 2023 | 9.60 | 9.62 | 9.15 | 9.62 | 9.14 | 2,693 |
Oct 13, 2023 | 9.54 | 9.58 | 9.44 | 9.47 | 9.00 | 150,958 |
Oct 12, 2023 | 9.63 | 9.64 | 9.54 | 9.54 | 9.07 | 199,639 |
Oct 11, 2023 | 9.69 | 9.72 | 9.62 | 9.63 | 9.15 | 107,054 |
Oct 10, 2023 | 9.61 | 9.64 | 9.57 | 9.63 | 9.15 | 15,232 |
Oct 9, 2023 | 9.59 | 9.59 | 9.29 | 9.45 | 8.98 | 52,076 |
Oct 6, 2023 | 9.44 | 9.44 | 9.10 | 9.32 | 8.86 | 30,420 |
Oct 5, 2023 | 9.32 | 9.40 | 9.24 | 9.40 | 8.93 | 1,270 |
Oct 4, 2023 | 9.33 | 9.33 | 9.18 | 9.24 | 8.79 | 3,509 |
Oct 3, 2023 | 9.32 | 9.32 | 9.24 | 9.28 | 8.82 | 764 |
Oct 2, 2023 | 9.53 | 9.53 | 9.39 | 9.43 | 8.96 | 2,385 |
Sep 29, 2023 | 9.50 | 9.56 | 9.45 | 9.48 | 9.01 | 2,516 |
Sep 28, 2023 | 9.64 | 9.65 | 9.56 | 9.57 | 9.09 | 3,255 |
Sep 27, 2023 | 9.76 | 9.76 | 9.68 | 9.68 | 9.20 | 18,192 |
Sep 26, 2023 | 9.86 | 9.92 | 9.86 | 9.90 | 9.42 | 21,477 |
Sep 25, 2023 | 9.80 | 9.88 | 9.73 | 9.88 | 9.39 | 1,689 |
Sep 22, 2023 | 10.09 | 10.09 | 10.01 | 10.01 | 9.52 | 6,976 |
Sep 21, 2023 | 10.10 | 10.12 | 9.98 | 10.03 | 9.54 | 14,859 |
Sep 20, 2023 | 10.16 | 10.18 | 10.16 | 10.18 | 9.68 | 6,622 |
Sep 19, 2023 | 9.97 | 9.98 | 9.90 | 9.90 | 9.41 | 5,552 |
Sep 18, 2023 | 9.87 | 9.89 | 9.87 | 9.89 | 9.40 | 14,360 |
Sep 15, 2023 | 10.02 | 10.03 | 10.00 | 10.00 | 9.51 | 1,392 |
Sep 14, 2023 | 9.95 | 10.01 | 9.93 | 9.99 | 9.50 | 17,274 |
Sep 13, 2023 | 9.86 | 9.89 | 9.83 | 9.88 | 9.39 | 3,369 |
Sep 12, 2023 | 9.72 | 9.77 | 9.67 | 9.77 | 9.28 | 5,011 |
Sep 11, 2023 | 9.35 | 9.57 | 9.35 | 9.54 | 9.07 | 11,188 |
Sep 8, 2023 | 9.21 | 9.22 | 9.18 | 9.20 | 8.75 | 2,799 |
Sep 7, 2023 | 9.23 | 9.28 | 9.23 | 9.27 | 8.81 | 13,415 |
Sep 6, 2023 | 9.25 | 9.27 | 9.17 | 9.21 | 8.75 | 16,009 |
Sep 5, 2023 | 9.35 | 9.35 | 9.27 | 9.27 | 8.81 | 5,709 |
Sep 1, 2023 | 9.39 | 9.39 | 9.35 | 9.35 | 8.89 | 199 |
Aug 31, 2023 | 9.40 | 9.40 | 9.32 | 9.35 | 8.89 | 589,381 |
Aug 30, 2023 | 9.39 | 9.44 | 9.38 | 9.39 | 8.92 | 201,415 |
Aug 29, 2023 | 9.25 | 9.30 | 9.24 | 9.25 | 8.79 | 13,534 |
Aug 25, 2023 | 9.07 | 9.07 | 9.00 | 9.05 | 8.60 | 1,596 |
Aug 24, 2023 | 9.11 | 9.17 | 9.11 | 9.17 | 8.71 | 1,900 |
Aug 23, 2023 | 9.04 | 9.19 | 9.04 | 9.19 | 8.74 | 3,715 |
Aug 22, 2023 | 9.11 | 9.11 | 9.06 | 9.06 | 8.61 | 2,261 |
Aug 21, 2023 | 9.12 | 9.12 | 9.06 | 9.08 | 8.63 | 44,903 |
Aug 18, 2023 | 9.16 | 9.16 | 9.07 | 9.14 | 8.68 | 32,793 |
Aug 17, 2023 | 9.14 | 9.15 | 9.09 | 9.15 | 8.70 | 710 |
Aug 16, 2023 | 9.11 | 9.12 | 9.06 | 9.11 | 8.66 | 24,917 |
Aug 15, 2023 | 9.14 | 9.14 | 9.10 | 9.11 | 8.66 | 5,003 |
Aug 14, 2023 | 9.22 | 9.28 | 9.19 | 9.25 | 8.79 | 4,727 |
Aug 11, 2023 | 9.34 | 9.34 | 9.32 | 9.33 | 8.87 | 623 |
Aug 10, 2023 | 9.38 | 9.41 | 9.36 | 9.37 | 8.91 | 25,321 |
Aug 9, 2023 | 9.24 | 9.32 | 9.24 | 9.31 | 8.84 | 13,702 |
Aug 8, 2023 | 9.23 | 9.26 | 9.19 | 9.26 | 8.80 | 4,501 |
Aug 7, 2023 | 9.38 | 9.39 | 9.31 | 9.35 | 8.89 | 8,344 |
Aug 4, 2023 | 9.33 | 9.48 | 9.33 | 9.48 | 9.01 | 1,710 |
Aug 3, 2023 | 9.78 | 9.78 | 9.22 | 9.26 | 8.80 | 5,522 |
Aug 2, 2023 | 9.79 | 9.79 | 9.44 | 9.44 | 8.98 | 40,871 |
Aug 1, 2023 | 9.52 | 9.55 | 9.47 | 9.49 | 9.02 | 4,173 |
Jul 31, 2023 | 9.68 | 9.75 | 9.62 | 9.62 | 9.14 | 8,128 |
Jul 28, 2023 | 9.78 | 9.83 | 9.77 | 9.79 | 9.30 | 6,481 |
Jul 27, 2023 | 9.89 | 9.89 | 9.77 | 9.77 | 9.29 | 25,144 |
Jul 26, 2023 | 9.90 | 10.05 | 9.89 | 10.03 | 9.53 | 16,559 |
Jul 25, 2023 | 9.83 | 9.83 | 9.74 | 9.78 | 9.30 | 1,271 |
Jul 24, 2023 | 9.80 | 9.90 | 9.76 | 9.86 | 9.37 | 22,285 |
Jul 21, 2023 | 9.56 | 9.56 | 9.46 | 9.47 | 9.00 | 5,921 |
Jul 20, 2023 | 9.58 | 9.62 | 9.55 | 9.55 | 9.08 | 9,878 |
Jul 19, 2023 | 9.50 | 9.60 | 9.50 | 9.55 | 9.07 | 4,992 |
Jul 18, 2023 | 9.33 | 9.43 | 9.31 | 9.40 | 8.94 | 38,371 |
Jul 17, 2023 | 9.59 | 9.59 | 9.47 | 9.50 | 9.03 | 13,765 |
Jul 14, 2023 | 9.60 | 9.61 | 9.52 | 9.57 | 9.10 | 18,603 |
Jul 13, 2023 | 9.52 | 9.56 | 9.52 | 9.56 | 9.09 | 821 |
Jul 12, 2023 | 9.47 | 9.52 | 9.47 | 9.50 | 9.03 | 4,346 |
Jul 11, 2023 | 9.15 | 9.29 | 9.15 | 9.29 | 8.83 | 197 |
Jul 10, 2023 | 9.14 | 9.17 | 9.12 | 9.15 | 8.70 | 3,762 |
Jul 7, 2023 | 9.01 | 9.14 | 9.01 | 9.14 | 8.69 | 47,556 |
Jul 6, 2023 | 9.10 | 9.10 | 9.03 | 9.09 | 8.64 | 902 |
Jul 5, 2023 | 9.32 | 9.32 | 9.22 | 9.29 | 8.83 | 3,508 |
Jul 3, 2023 | 9.44 | 9.47 | 9.44 | 9.47 | 9.00 | 561 |
Jun 30, 2023 | 9.46 | 9.47 | 9.42 | 9.47 | 9.00 | 451 |
Jun 29, 2023 | 9.33 | 9.40 | 9.33 | 9.40 | 8.94 | 55,526 |
Jun 28, 2023 | 9.35 | 9.37 | 9.31 | 9.31 | 8.85 | 6,333 |
Jun 27, 2023 | 9.15 | 9.35 | 9.15 | 9.32 | 8.86 | 34,320 |
Jun 26, 2023 | 9.07 | 9.08 | 8.94 | 8.98 | 8.53 | 29,108 |
Jun 23, 2023 | 9.16 | 9.26 | 9.16 | 9.26 | 8.80 | 12,336 |
Jun 22, 2023 | 9.18 | 9.20 | 9.17 | 9.18 | 8.72 | 601 |
Jun 21, 2023 | 9.25 | 9.25 | 9.22 | 9.22 | 8.76 | 238,251 |
Jun 20, 2023 | 9.38 | 9.39 | 9.31 | 9.33 | 8.87 | 222,017 |
Jun 16, 2023 | 9.51 | 9.51 | 9.44 | 9.44 | 8.98 | 93,006 |
Jun 15, 2023 | 9.31 | 9.47 | 9.31 | 9.47 | 9.00 | 9,329 |
Jun 14, 2023 | 9.22 | 9.30 | 9.22 | 9.28 | 8.82 | 9,155 |
Jun 13, 2023 | 9.00 | 9.19 | 9.00 | 9.15 | 8.70 | 79,627 |
Jun 12, 2023 | 9.16 | 9.16 | 9.07 | 9.07 | 8.62 | 16,489 |
Jun 9, 2023 | 9.37 | 9.39 | 9.35 | 9.36 | 8.90 | 11,291 |
Jun 8, 2023 | 0.47 Dividend | |||||
Jun 8, 2023 | 9.28 | 9.34 | 9.23 | 9.29 | 8.83 | 60,263 |
Jun 7, 2023 | 9.71 | 9.79 | 9.71 | 9.77 | 8.83 | 27,759 |
Jun 6, 2023 | 9.48 | 9.59 | 9.46 | 9.59 | 8.68 | 4,270 |
Jun 5, 2023 | 9.67 | 9.72 | 9.60 | 9.60 | 8.69 | 132,456 |
Jun 2, 2023 | 9.47 | 9.51 | 9.45 | 9.47 | 8.56 | 3,709 |
Jun 1, 2023 | 9.52 | 9.53 | 9.50 | 9.51 | 8.60 | 8,607 |
May 31, 2023 | 9.52 | 9.55 | 9.40 | 9.40 | 8.50 | 8,577 |
May 30, 2023 | 9.70 | 9.70 | 9.58 | 9.59 | 8.68 | 8,751 |
May 26, 2023 | 9.73 | 9.81 | 9.70 | 9.75 | 8.82 | 252,133 |
May 25, 2023 | 10.02 | 10.14 | 9.88 | 9.90 | 8.96 | 232,379 |
May 24, 2023 | 10.26 | 10.27 | 10.21 | 10.24 | 9.26 | 54,413 |
May 23, 2023 | 10.30 | 10.45 | 10.27 | 10.40 | 9.41 | 2,959 |
May 22, 2023 | 10.16 | 10.28 | 10.09 | 10.13 | 9.16 | 78,875 |
May 19, 2023 | 10.27 | 10.40 | 10.26 | 10.40 | 9.40 | 3,115 |
May 18, 2023 | 10.19 | 10.26 | 10.19 | 10.21 | 9.24 | 5,279 |
May 17, 2023 | 10.24 | 10.25 | 10.21 | 10.23 | 9.25 | 19,476 |
May 16, 2023 | 10.60 | 10.60 | 10.09 | 10.33 | 9.35 | 131,574 |
May 15, 2023 | 11.10 | 11.22 | 11.10 | 11.22 | 10.15 | 2,521 |
May 12, 2023 | 11.19 | 11.22 | 11.15 | 11.15 | 10.09 | 1,736 |
May 11, 2023 | 11.32 | 11.32 | 11.27 | 11.31 | 10.24 | 829 |
May 10, 2023 | 11.72 | 11.72 | 11.60 | 11.60 | 10.49 | 917 |
May 9, 2023 | 11.91 | 11.91 | 11.85 | 11.85 | 10.72 | 408 |
May 5, 2023 | 11.85 | 11.96 | 11.84 | 11.96 | 10.82 | 22,324 |
May 4, 2023 | 11.98 | 11.98 | 11.84 | 11.84 | 10.71 | 51,080 |
May 3, 2023 | 12.02 | 12.02 | 11.97 | 11.99 | 10.85 | 3,164 |
May 2, 2023 | 11.73 | 11.73 | 11.62 | 11.62 | 10.51 | 242,001 |
Apr 28, 2023 | 12.01 | 12.02 | 11.93 | 11.98 | 10.84 | 53,351 |
Apr 27, 2023 | 11.82 | 11.98 | 11.82 | 11.98 | 10.84 | 3,250 |
Apr 26, 2023 | 11.42 | 11.74 | 11.42 | 11.69 | 10.57 | 8,376 |