Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 10.044 | 10.044 | 10.044 | 10.044 | 10.044 | - |
07 May 2024 | 10.113 | 10.113 | 10.113 | 10.113 | 10.113 | - |
06 May 2024 | 10.118 | 10.118 | 10.118 | 10.118 | 10.118 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | - |
29 Apr 2024 | 9.946 | 9.946 | 9.946 | 9.946 | 9.946 | - |
26 Apr 2024 | 9.923 | 9.923 | 9.923 | 9.923 | 9.923 | - |
25 Apr 2024 | 9.818 | 9.818 | 9.818 | 9.818 | 9.818 | - |
24 Apr 2024 | 9.802 | 9.802 | 9.802 | 9.802 | 9.802 | - |
23 Apr 2024 | 9.716 | 9.716 | 9.716 | 9.716 | 9.716 | - |
22 Apr 2024 | 9.732 | 9.732 | 9.732 | 9.732 | 9.732 | - |
19 Apr 2024 | 9.721 | 9.721 | 9.721 | 9.721 | 9.721 | - |
18 Apr 2024 | 9.754 | 9.754 | 9.754 | 9.754 | 9.754 | - |
17 Apr 2024 | 9.715 | 9.715 | 9.715 | 9.715 | 9.715 | - |
16 Apr 2024 | 9.655 | 9.655 | 9.655 | 9.655 | 9.655 | - |
15 Apr 2024 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | - |
12 Apr 2024 | 9.659 | 9.659 | 9.659 | 9.659 | 9.659 | - |
11 Apr 2024 | 9.709 | 9.709 | 9.709 | 9.709 | 9.709 | - |
10 Apr 2024 | 9.704 | 9.704 | 9.704 | 9.704 | 9.704 | - |
09 Apr 2024 | 9.705 | 9.705 | 9.705 | 9.705 | 9.705 | - |
08 Apr 2024 | 9.686 | 9.686 | 9.686 | 9.686 | 9.686 | - |
08 Apr 2024 | 0.012 Dividend | |||||
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 9.742 | 9.742 | 9.742 | 9.742 | 9.742 | - |
02 Apr 2024 | 9.754 | 9.754 | 9.754 | 9.754 | 9.754 | - |
28 Mar 2024 | 9.632 | 9.632 | 9.632 | 9.632 | 9.632 | - |
27 Mar 2024 | 9.591 | 9.591 | 9.591 | 9.591 | 9.591 | - |
26 Mar 2024 | 9.623 | 9.623 | 9.623 | 9.623 | 9.623 | - |
25 Mar 2024 | 9.587 | 9.587 | 9.587 | 9.587 | 9.587 | - |
22 Mar 2024 | 9.623 | 9.623 | 9.623 | 9.623 | 9.623 | - |
21 Mar 2024 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | - |
20 Mar 2024 | 9.646 | 9.646 | 9.646 | 9.646 | 9.646 | - |
19 Mar 2024 | 9.624 | 9.624 | 9.624 | 9.624 | 9.624 | - |
18 Mar 2024 | 9.679 | 9.679 | 9.679 | 9.679 | 9.679 | - |
15 Mar 2024 | 9.643 | 9.643 | 9.643 | 9.643 | 9.643 | - |
14 Mar 2024 | 9.642 | 9.642 | 9.642 | 9.642 | 9.642 | - |
13 Mar 2024 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | - |
12 Mar 2024 | 9.728 | 9.728 | 9.728 | 9.728 | 9.728 | - |
11 Mar 2024 | 9.671 | 9.671 | 9.671 | 9.671 | 9.671 | - |
08 Mar 2024 | 9.605 | 9.605 | 9.605 | 9.605 | 9.605 | - |
07 Mar 2024 | 9.564 | 9.564 | 9.564 | 9.564 | 9.564 | - |
07 Mar 2024 | 0.015 Dividend | |||||
06 Mar 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.565 | - |
05 Mar 2024 | 9.586 | 9.586 | 9.586 | 9.586 | 9.571 | - |
04 Mar 2024 | 9.568 | 9.568 | 9.568 | 9.568 | 9.553 | - |
01 Mar 2024 | 9.562 | 9.562 | 9.562 | 9.562 | 9.547 | - |
29 Feb 2024 | 9.514 | 9.514 | 9.514 | 9.514 | 9.500 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 9.523 | 9.523 | 9.523 | 9.523 | 9.508 | - |
26 Feb 2024 | 9.481 | 9.481 | 9.481 | 9.481 | 9.466 | - |
23 Feb 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.535 | - |
22 Feb 2024 | 9.557 | 9.557 | 9.557 | 9.557 | 9.542 | - |
21 Feb 2024 | 9.493 | 9.493 | 9.493 | 9.493 | 9.479 | - |
20 Feb 2024 | 9.406 | 9.406 | 9.406 | 9.406 | 9.391 | - |
19 Feb 2024 | 9.366 | 9.366 | 9.366 | 9.366 | 9.351 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 9.361 | 9.361 | 9.361 | 9.361 | 9.347 | - |
07 Feb 2024 | 0.01 Dividend | |||||
06 Feb 2024 | 9.323 | 9.323 | 9.323 | 9.323 | 9.298 | - |
05 Feb 2024 | 9.128 | 9.128 | 9.128 | 9.128 | 9.104 | - |
02 Feb 2024 | 9.081 | 9.081 | 9.081 | 9.081 | 9.057 | - |
01 Feb 2024 | 9.144 | 9.144 | 9.144 | 9.144 | 9.120 | - |
31 Jan 2024 | 9.104 | 9.104 | 9.104 | 9.104 | 9.080 | - |
30 Jan 2024 | 9.134 | 9.134 | 9.134 | 9.134 | 9.110 | - |
29 Jan 2024 | 9.246 | 9.246 | 9.246 | 9.246 | 9.221 | - |
26 Jan 2024 | 9.234 | 9.234 | 9.234 | 9.234 | 9.209 | - |
25 Jan 2024 | 9.269 | 9.269 | 9.269 | 9.269 | 9.245 | - |
24 Jan 2024 | 9.151 | 9.151 | 9.151 | 9.151 | 9.126 | - |
23 Jan 2024 | 9.022 | 9.022 | 9.022 | 9.022 | 8.998 | - |
22 Jan 2024 | 8.959 | 8.959 | 8.959 | 8.959 | 8.935 | - |
19 Jan 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 9.046 | - |
18 Jan 2024 | 9.085 | 9.085 | 9.085 | 9.085 | 9.061 | - |
17 Jan 2024 | 9.016 | 9.016 | 9.016 | 9.016 | 8.992 | - |
16 Jan 2024 | 9.179 | 9.179 | 9.179 | 9.179 | 9.155 | - |
15 Jan 2024 | 9.212 | 9.212 | 9.212 | 9.212 | 9.188 | - |
12 Jan 2024 | 9.232 | 9.232 | 9.232 | 9.232 | 9.207 | - |
11 Jan 2024 | 9.229 | 9.229 | 9.229 | 9.229 | 9.205 | - |
10 Jan 2024 | 9.188 | 9.188 | 9.188 | 9.188 | 9.163 | - |
09 Jan 2024 | 9.206 | 9.206 | 9.206 | 9.206 | 9.182 | - |
08 Jan 2024 | 9.206 | 9.206 | 9.206 | 9.206 | 9.182 | - |
08 Jan 2024 | 0.011 Dividend | |||||
05 Jan 2024 | 9.293 | 9.293 | 9.293 | 9.293 | 9.258 | - |
04 Jan 2024 | 9.330 | 9.330 | 9.330 | 9.330 | 9.295 | - |
03 Jan 2024 | 9.374 | 9.374 | 9.374 | 9.374 | 9.338 | - |
02 Jan 2024 | 9.380 | 9.380 | 9.380 | 9.380 | 9.344 | - |
29 Dec 2023 | 9.463 | 9.463 | 9.463 | 9.463 | 9.427 | - |
28 Dec 2023 | 9.429 | 9.429 | 9.429 | 9.429 | 9.393 | - |
27 Dec 2023 | 9.286 | 9.286 | 9.286 | 9.286 | 9.250 | - |
22 Dec 2023 | 9.248 | 9.248 | 9.248 | 9.248 | 9.212 | - |
21 Dec 2023 | 9.292 | 9.292 | 9.292 | 9.292 | 9.256 | - |
20 Dec 2023 | 9.241 | 9.241 | 9.241 | 9.241 | 9.206 | - |
19 Dec 2023 | 9.249 | 9.249 | 9.249 | 9.249 | 9.214 | - |
18 Dec 2023 | 9.260 | 9.260 | 9.260 | 9.260 | 9.225 | - |
15 Dec 2023 | 9.298 | 9.298 | 9.298 | 9.298 | 9.262 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |