Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 9.859 | 9.859 | 9.859 | 9.859 | 9.859 | - |
29 May 2024 | 9.861 | 9.861 | 9.861 | 9.861 | 9.861 | - |
28 May 2024 | 9.858 | 9.858 | 9.858 | 9.858 | 9.858 | - |
27 May 2024 | 9.858 | 9.858 | 9.858 | 9.858 | 9.858 | - |
24 May 2024 | 9.854 | 9.854 | 9.854 | 9.854 | 9.854 | - |
23 May 2024 | 9.854 | 9.854 | 9.854 | 9.854 | 9.854 | - |
22 May 2024 | 9.852 | 9.852 | 9.852 | 9.852 | 9.852 | - |
21 May 2024 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | - |
20 May 2024 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | - |
17 May 2024 | 9.846 | 9.846 | 9.846 | 9.846 | 9.846 | - |
16 May 2024 | 9.844 | 9.844 | 9.844 | 9.844 | 9.844 | - |
14 May 2024 | 9.842 | 9.842 | 9.842 | 9.842 | 9.842 | - |
13 May 2024 | 9.837 | 9.837 | 9.837 | 9.837 | 9.837 | - |
10 May 2024 | 9.833 | 9.833 | 9.833 | 9.833 | 9.833 | - |
09 May 2024 | 9.828 | 9.828 | 9.828 | 9.828 | 9.828 | - |
08 May 2024 | 9.828 | 9.828 | 9.828 | 9.828 | 9.828 | - |
07 May 2024 | 9.825 | 9.825 | 9.825 | 9.825 | 9.825 | - |
06 May 2024 | 9.821 | 9.821 | 9.821 | 9.821 | 9.821 | - |
03 May 2024 | 9.821 | 9.821 | 9.821 | 9.821 | 9.821 | - |
02 May 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | - |
30 Apr 2024 | 9.817 | 9.817 | 9.817 | 9.817 | 9.817 | - |
29 Apr 2024 | 9.814 | 9.814 | 9.814 | 9.814 | 9.814 | - |
26 Apr 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | - |
25 Apr 2024 | 9.815 | 9.815 | 9.815 | 9.815 | 9.815 | - |
24 Apr 2024 | 9.814 | 9.814 | 9.814 | 9.814 | 9.814 | - |
23 Apr 2024 | 9.812 | 9.812 | 9.812 | 9.812 | 9.812 | - |
22 Apr 2024 | 9.809 | 9.809 | 9.809 | 9.809 | 9.809 | - |
19 Apr 2024 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | - |
18 Apr 2024 | 9.822 | 9.822 | 9.822 | 9.822 | 9.822 | - |
17 Apr 2024 | 9.823 | 9.823 | 9.823 | 9.823 | 9.823 | - |
16 Apr 2024 | 9.825 | 9.825 | 9.825 | 9.825 | 9.825 | - |
15 Apr 2024 | 9.826 | 9.826 | 9.826 | 9.826 | 9.826 | - |
12 Apr 2024 | 9.826 | 9.826 | 9.826 | 9.826 | 9.826 | - |
11 Apr 2024 | 9.825 | 9.825 | 9.825 | 9.825 | 9.825 | - |
10 Apr 2024 | 9.825 | 9.825 | 9.825 | 9.825 | 9.825 | - |
09 Apr 2024 | 9.822 | 9.822 | 9.822 | 9.822 | 9.822 | - |
08 Apr 2024 | 9.821 | 9.821 | 9.821 | 9.821 | 9.821 | - |
05 Apr 2024 | 9.824 | 9.824 | 9.824 | 9.824 | 9.824 | - |
03 Apr 2024 | 9.821 | 9.821 | 9.821 | 9.821 | 9.821 | - |
02 Apr 2024 | 9.821 | 9.821 | 9.821 | 9.821 | 9.821 | - |
02 Apr 2024 | 0.0618 Dividend | |||||
28 Mar 2024 | 9.877 | 9.877 | 9.877 | 9.877 | 9.816 | - |
27 Mar 2024 | 9.876 | 9.876 | 9.876 | 9.876 | 9.814 | - |
26 Mar 2024 | 9.874 | 9.874 | 9.874 | 9.874 | 9.812 | - |
25 Mar 2024 | 9.874 | 9.874 | 9.874 | 9.874 | 9.812 | - |
22 Mar 2024 | 9.875 | 9.875 | 9.875 | 9.875 | 9.813 | - |
21 Mar 2024 | 9.868 | 9.868 | 9.868 | 9.868 | 9.807 | - |
20 Mar 2024 | 9.866 | 9.866 | 9.866 | 9.866 | 9.804 | - |
19 Mar 2024 | 9.865 | 9.865 | 9.865 | 9.865 | 9.803 | - |
18 Mar 2024 | 9.863 | 9.863 | 9.863 | 9.863 | 9.801 | - |
15 Mar 2024 | 9.858 | 9.858 | 9.858 | 9.858 | 9.796 | - |
14 Mar 2024 | 9.856 | 9.856 | 9.856 | 9.856 | 9.795 | - |
13 Mar 2024 | 9.855 | 9.855 | 9.855 | 9.855 | 9.794 | - |
12 Mar 2024 | 9.852 | 9.852 | 9.852 | 9.852 | 9.791 | - |
11 Mar 2024 | 9.851 | 9.851 | 9.851 | 9.851 | 9.790 | - |
08 Mar 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 9.789 | - |
07 Mar 2024 | 9.850 | 9.850 | 9.850 | 9.850 | 9.788 | - |
06 Mar 2024 | 9.848 | 9.848 | 9.848 | 9.848 | 9.786 | - |
05 Mar 2024 | 9.846 | 9.846 | 9.846 | 9.846 | 9.784 | - |
04 Mar 2024 | 9.844 | 9.844 | 9.844 | 9.844 | 9.782 | - |
01 Mar 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.779 | - |
29 Feb 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.780 | - |
28 Feb 2024 | 9.842 | 9.842 | 9.842 | 9.842 | 9.780 | - |
27 Feb 2024 | 9.840 | 9.840 | 9.840 | 9.840 | 9.779 | - |
26 Feb 2024 | 9.840 | 9.840 | 9.840 | 9.840 | 9.778 | - |
23 Feb 2024 | 9.837 | 9.837 | 9.837 | 9.837 | 9.776 | - |
22 Feb 2024 | 9.835 | 9.835 | 9.835 | 9.835 | 9.773 | - |
21 Feb 2024 | 9.834 | 9.834 | 9.834 | 9.834 | 9.772 | - |
20 Feb 2024 | 9.832 | 9.832 | 9.832 | 9.832 | 9.771 | - |
19 Feb 2024 | 9.831 | 9.831 | 9.831 | 9.831 | 9.770 | - |
16 Feb 2024 | 9.843 | 9.843 | 9.843 | 9.843 | 9.782 | - |
15 Feb 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.780 | - |
14 Feb 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.780 | - |
09 Feb 2024 | 9.835 | 9.835 | 9.835 | 9.835 | 9.773 | - |
08 Feb 2024 | 9.827 | 9.827 | 9.827 | 9.827 | 9.765 | - |
07 Feb 2024 | 9.826 | 9.826 | 9.826 | 9.826 | 9.764 | - |
06 Feb 2024 | 9.823 | 9.823 | 9.823 | 9.823 | 9.761 | - |
05 Feb 2024 | 9.826 | 9.826 | 9.826 | 9.826 | 9.764 | - |
02 Feb 2024 | 9.822 | 9.822 | 9.822 | 9.822 | 9.761 | - |
01 Feb 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 9.758 | - |
31 Jan 2024 | 9.816 | 9.816 | 9.816 | 9.816 | 9.755 | - |
30 Jan 2024 | 9.818 | 9.818 | 9.818 | 9.818 | 9.757 | - |
29 Jan 2024 | 9.815 | 9.815 | 9.815 | 9.815 | 9.754 | - |
26 Jan 2024 | 9.813 | 9.813 | 9.813 | 9.813 | 9.752 | - |
25 Jan 2024 | 9.809 | 9.809 | 9.809 | 9.809 | 9.748 | - |
24 Jan 2024 | 9.803 | 9.803 | 9.803 | 9.803 | 9.742 | - |
23 Jan 2024 | 9.803 | 9.803 | 9.803 | 9.803 | 9.742 | - |
22 Jan 2024 | 9.807 | 9.807 | 9.807 | 9.807 | 9.745 | - |
19 Jan 2024 | 9.807 | 9.807 | 9.807 | 9.807 | 9.745 | - |
18 Jan 2024 | 9.808 | 9.808 | 9.808 | 9.808 | 9.747 | - |
17 Jan 2024 | 9.807 | 9.807 | 9.807 | 9.807 | 9.746 | - |
16 Jan 2024 | 9.806 | 9.806 | 9.806 | 9.806 | 9.744 | - |
15 Jan 2024 | 9.803 | 9.803 | 9.803 | 9.803 | 9.742 | - |
12 Jan 2024 | 9.802 | 9.802 | 9.802 | 9.802 | 9.741 | - |
11 Jan 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.739 | - |
10 Jan 2024 | 9.799 | 9.799 | 9.799 | 9.799 | 9.737 | - |
09 Jan 2024 | 9.799 | 9.799 | 9.799 | 9.799 | 9.738 | - |
08 Jan 2024 | 9.794 | 9.794 | 9.794 | 9.794 | 9.733 | - |
05 Jan 2024 | 9.792 | 9.792 | 9.792 | 9.792 | 9.731 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |