Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
01 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
30 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
29 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
26 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
25 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
24 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
23 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
22 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
19 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
18 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
17 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
16 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
15 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
12 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
11 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
10 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
09 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
08 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
05 Apr 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
04 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
03 Apr 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
02 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
01 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
28 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
27 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
26 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
25 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
22 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
21 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
20 Mar 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
19 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
18 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
15 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
14 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
13 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
12 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
11 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
08 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
07 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
06 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
05 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
04 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
01 Mar 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
29 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
28 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
27 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
26 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
23 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
22 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
21 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
20 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
16 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
15 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
14 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
13 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
12 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
09 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
08 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
07 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
06 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
05 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
02 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
01 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
31 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
30 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
29 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
26 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
25 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
24 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
23 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
22 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
19 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
18 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
17 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
16 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
12 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
11 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
10 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
09 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
08 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
05 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
04 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
03 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
02 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
29 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
28 Dec 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
27 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
26 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
22 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
21 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
19 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
18 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
15 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
14 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
14 Dec 2023 | 0.396 Dividend | |||||
13 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.74 | - |
12 Dec 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 8.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |