Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 9.877 | 9.877 | 9.877 | 9.877 | 9.877 | - |
14 May 2024 | 9.861 | 9.861 | 9.861 | 9.861 | 9.861 | - |
13 May 2024 | 9.857 | 9.857 | 9.857 | 9.857 | 9.857 | - |
10 May 2024 | 9.848 | 9.848 | 9.848 | 9.848 | 9.848 | - |
09 May 2024 | 9.845 | 9.845 | 9.845 | 9.845 | 9.845 | - |
08 May 2024 | 9.833 | 9.833 | 9.833 | 9.833 | 9.833 | - |
07 May 2024 | 9.828 | 9.828 | 9.828 | 9.828 | 9.828 | - |
06 May 2024 | 9.832 | 9.832 | 9.832 | 9.832 | 9.832 | - |
03 May 2024 | 9.832 | 9.832 | 9.832 | 9.832 | 9.832 | - |
02 May 2024 | 9.816 | 9.816 | 9.816 | 9.816 | 9.816 | - |
30 Apr 2024 | 9.796 | 9.796 | 9.796 | 9.796 | 9.796 | - |
29 Apr 2024 | 9.796 | 9.796 | 9.796 | 9.796 | 9.796 | - |
26 Apr 2024 | 9.777 | 9.777 | 9.777 | 9.777 | 9.777 | - |
25 Apr 2024 | 9.772 | 9.772 | 9.772 | 9.772 | 9.772 | - |
24 Apr 2024 | 9.767 | 9.767 | 9.767 | 9.767 | 9.767 | - |
23 Apr 2024 | 9.772 | 9.772 | 9.772 | 9.772 | 9.772 | - |
22 Apr 2024 | 9.769 | 9.769 | 9.769 | 9.769 | 9.769 | - |
19 Apr 2024 | 9.762 | 9.762 | 9.762 | 9.762 | 9.762 | - |
18 Apr 2024 | 9.771 | 9.771 | 9.771 | 9.771 | 9.771 | - |
17 Apr 2024 | 9.772 | 9.772 | 9.772 | 9.772 | 9.772 | - |
16 Apr 2024 | 9.763 | 9.763 | 9.763 | 9.763 | 9.763 | - |
15 Apr 2024 | 9.784 | 9.784 | 9.784 | 9.784 | 9.784 | - |
12 Apr 2024 | 9.789 | 9.789 | 9.789 | 9.789 | 9.789 | - |
11 Apr 2024 | 9.802 | 9.802 | 9.802 | 9.802 | 9.802 | - |
10 Apr 2024 | 9.801 | 9.801 | 9.801 | 9.801 | 9.801 | - |
09 Apr 2024 | 9.818 | 9.818 | 9.818 | 9.818 | 9.818 | - |
08 Apr 2024 | 9.809 | 9.809 | 9.809 | 9.809 | 9.809 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 9.807 | 9.807 | 9.807 | 9.807 | 9.807 | - |
02 Apr 2024 | 9.803 | 9.803 | 9.803 | 9.803 | 9.803 | - |
28 Mar 2024 | 9.795 | 9.795 | 9.795 | 9.795 | 9.795 | - |
27 Mar 2024 | 9.797 | 9.797 | 9.797 | 9.797 | 9.797 | - |
26 Mar 2024 | 9.811 | 9.811 | 9.811 | 9.811 | 9.811 | - |
25 Mar 2024 | 9.813 | 9.813 | 9.813 | 9.813 | 9.813 | - |
22 Mar 2024 | 9.805 | 9.805 | 9.805 | 9.805 | 9.805 | - |
21 Mar 2024 | 9.843 | 9.843 | 9.843 | 9.843 | 9.843 | - |
20 Mar 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.841 | - |
19 Mar 2024 | 9.842 | 9.842 | 9.842 | 9.842 | 9.842 | - |
18 Mar 2024 | 9.842 | 9.842 | 9.842 | 9.842 | 9.842 | - |
15 Mar 2024 | 9.841 | 9.841 | 9.841 | 9.841 | 9.841 | - |
14 Mar 2024 | 9.845 | 9.845 | 9.845 | 9.845 | 9.845 | - |
13 Mar 2024 | 9.847 | 9.847 | 9.847 | 9.847 | 9.847 | - |
12 Mar 2024 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | - |
11 Mar 2024 | 9.848 | 9.848 | 9.848 | 9.848 | 9.848 | - |
08 Mar 2024 | 9.835 | 9.835 | 9.835 | 9.835 | 9.835 | - |
07 Mar 2024 | 9.837 | 9.837 | 9.837 | 9.837 | 9.837 | - |
06 Mar 2024 | 9.836 | 9.836 | 9.836 | 9.836 | 9.836 | - |
05 Mar 2024 | 9.831 | 9.831 | 9.831 | 9.831 | 9.831 | - |
04 Mar 2024 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | - |
01 Mar 2024 | 9.829 | 9.829 | 9.829 | 9.829 | 9.829 | - |
29 Feb 2024 | 9.829 | 9.829 | 9.829 | 9.829 | 9.829 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 9.839 | 9.839 | 9.839 | 9.839 | 9.839 | - |
26 Feb 2024 | 9.836 | 9.836 | 9.836 | 9.836 | 9.836 | - |
23 Feb 2024 | 9.835 | 9.835 | 9.835 | 9.835 | 9.835 | - |
22 Feb 2024 | 9.831 | 9.831 | 9.831 | 9.831 | 9.831 | - |
21 Feb 2024 | 9.823 | 9.823 | 9.823 | 9.823 | 9.823 | - |
20 Feb 2024 | 9.818 | 9.818 | 9.818 | 9.818 | 9.818 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.808 | 9.808 | 9.808 | 9.808 | 9.808 | - |
15 Feb 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | - |
06 Feb 2024 | 9.785 | 9.785 | 9.785 | 9.785 | 9.785 | - |
05 Feb 2024 | 9.784 | 9.784 | 9.784 | 9.784 | 9.784 | - |
02 Feb 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
01 Feb 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
31 Jan 2024 | 9.784 | 9.784 | 9.784 | 9.784 | 9.784 | - |
30 Jan 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
29 Jan 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
26 Jan 2024 | 9.778 | 9.778 | 9.778 | 9.778 | 9.778 | - |
25 Jan 2024 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | - |
24 Jan 2024 | 9.783 | 9.783 | 9.783 | 9.783 | 9.783 | - |
23 Jan 2024 | 9.774 | 9.774 | 9.774 | 9.774 | 9.774 | - |
22 Jan 2024 | 9.764 | 9.764 | 9.764 | 9.764 | 9.764 | - |
19 Jan 2024 | 9.764 | 9.764 | 9.764 | 9.764 | 9.764 | - |
18 Jan 2024 | 9.764 | 9.764 | 9.764 | 9.764 | 9.764 | - |
17 Jan 2024 | 9.757 | 9.757 | 9.757 | 9.757 | 9.757 | - |
16 Jan 2024 | 9.754 | 9.754 | 9.754 | 9.754 | 9.754 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.777 | 9.777 | 9.777 | 9.777 | 9.777 | - |
11 Jan 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
10 Jan 2024 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | - |
09 Jan 2024 | 9.776 | 9.776 | 9.776 | 9.776 | 9.776 | - |
08 Jan 2024 | 9.766 | 9.766 | 9.766 | 9.766 | 9.766 | - |
05 Jan 2024 | 9.759 | 9.759 | 9.759 | 9.759 | 9.759 | - |
04 Jan 2024 | 9.754 | 9.754 | 9.754 | 9.754 | 9.754 | - |
03 Jan 2024 | 9.757 | 9.757 | 9.757 | 9.757 | 9.757 | - |
02 Jan 2024 | 9.761 | 9.761 | 9.761 | 9.761 | 9.761 | - |
29 Dec 2023 | 9.749 | 9.749 | 9.749 | 9.749 | 9.749 | - |
28 Dec 2023 | 9.752 | 9.752 | 9.752 | 9.752 | 9.752 | - |
27 Dec 2023 | 9.767 | 9.767 | 9.767 | 9.767 | 9.767 | - |
22 Dec 2023 | 9.753 | 9.753 | 9.753 | 9.753 | 9.753 | - |
21 Dec 2023 | 9.748 | 9.748 | 9.748 | 9.748 | 9.748 | - |
20 Dec 2023 | 9.744 | 9.744 | 9.744 | 9.744 | 9.744 | - |
19 Dec 2023 | 9.748 | 9.748 | 9.748 | 9.748 | 9.748 | - |
18 Dec 2023 | 9.739 | 9.739 | 9.739 | 9.739 | 9.739 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |