Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
24 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
23 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
22 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
19 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
18 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
17 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
16 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
15 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
12 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
11 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
08 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
03 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
02 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
01 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
27 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
26 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
25 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
22 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
21 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
20 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
19 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
18 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
15 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
14 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
13 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
12 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
11 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
08 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
07 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
06 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
05 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
04 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
29 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
27 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
26 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
23 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
22 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
21 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
20 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
19 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
16 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
15 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
05 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
02 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
01 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
31 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
30 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
29 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
26 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
25 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
24 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
23 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
22 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
19 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
18 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
17 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
16 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
15 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
12 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
11 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
10 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
09 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
08 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
05 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
04 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
03 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
02 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
29 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
28 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
27 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
26 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
21 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
20 Dec 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
19 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
18 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
15 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
14 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
13 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
12 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
11 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
08 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
07 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
06 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
05 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
04 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
01 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
30 Nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
29 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
28 Nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
27 Nov 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
24 Nov 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |