Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
25 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
22 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
21 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
20 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
19 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
13 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
12 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
11 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
08 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
07 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
06 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
05 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
04 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
01 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
29 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
28 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
27 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
26 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
23 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
22 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
21 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
19 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
16 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
15 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
14 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
13 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
09 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
08 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
07 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
06 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
01 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
31 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
30 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
29 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
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 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
22 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
19 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
18 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
17 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
16 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
15 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
12 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
11 Jan 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
10 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
09 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
08 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
05 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
04 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
03 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
02 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
29 Dec 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
28 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
21 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
20 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
19 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
18 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
15 Dec 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
14 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
13 Dec 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
12 Dec 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
11 Dec 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
08 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
07 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
06 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
05 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
04 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
01 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
30 Nov 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
29 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
28 Nov 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
27 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
24 Nov 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
23 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
22 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
21 Nov 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
20 Nov 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
17 Nov 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
16 Nov 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
15 Nov 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
14 Nov 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
10 Nov 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
09 Nov 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
08 Nov 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
07 Nov 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
06 Nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |