Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
01 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
30 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
29 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
26 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
25 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
24 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
23 Apr 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
22 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
19 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
18 Apr 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
17 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
16 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
15 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
12 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
11 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
10 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
09 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
08 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
05 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
04 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
03 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
02 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
01 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
28 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
27 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
26 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
25 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
22 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
21 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
20 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
19 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
18 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
15 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
14 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
13 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
12 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
11 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
08 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
07 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
06 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
05 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
04 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
01 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
29 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
28 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
27 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
26 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
23 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
22 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
21 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
20 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
16 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
15 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
14 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
13 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
12 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
09 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
08 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
07 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
06 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
05 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
02 Feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
01 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
31 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
30 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
29 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
26 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
25 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
24 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
23 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
22 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
19 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
18 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
17 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
16 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
12 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
11 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
10 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
09 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
08 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
05 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
04 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
03 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
02 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
29 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
28 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
27 Dec 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
26 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
22 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
21 Dec 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
20 Dec 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
19 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
18 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
15 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
15 Dec 2023 | 0.017 Dividend | |||||
15 Dec 2023 | 1.978 Capital gain | |||||
14 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 8.65 | - |
13 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 8.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |