Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
26 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
25 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
22 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
21 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
20 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
19 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
18 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
15 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
14 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
13 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
12 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
11 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
08 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
07 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
06 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
05 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
04 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
01 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
29 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
28 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
27 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
26 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
23 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
22 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
21 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
20 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
16 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
15 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
14 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
13 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
12 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
09 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
08 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
07 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
06 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
05 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
02 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
01 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
31 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
30 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
29 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
26 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
25 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
24 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
23 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
22 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
19 Jan 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
18 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
18 Jan 2024 | 0.015 Dividend | |||||
18 Jan 2024 | 0.05 Capital gain | |||||
17 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
16 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - |
12 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | - |
11 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
10 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
09 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | - |
08 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | - |
05 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | - |
04 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | - |
03 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
02 Jan 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
29 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
28 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
27 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
26 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.46 | - |
22 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | - |
21 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | - |
21 Dec 2023 | 0.016 Dividend | |||||
21 Dec 2023 | 0.049 Capital gain | |||||
20 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | - |
19 Dec 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | - |
18 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | - |
15 Dec 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | - |
14 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | - |
13 Dec 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.31 | - |
12 Dec 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.21 | - |
11 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | - |
08 Dec 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.16 | - |
07 Dec 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.15 | - |
06 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.11 | - |
05 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.11 | - |
04 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.10 | - |
01 Dec 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.13 | - |
30 Nov 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.08 | - |
29 Nov 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | - |
28 Nov 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.03 | - |
27 Nov 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
24 Nov 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
22 Nov 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
21 Nov 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 8.99 | - |
20 Nov 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.00 | - |
17 Nov 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 8.96 | - |
16 Nov 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | - |
16 Nov 2023 | 0.018 Dividend | |||||
16 Nov 2023 | 0.047 Capital gain | |||||
15 Nov 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.95 | - |
14 Nov 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 8.94 | - |
13 Nov 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.80 | - |
10 Nov 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |