Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
17 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
16 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
15 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
12 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
11 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
10 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
09 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
08 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
05 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
04 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
03 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
02 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
01 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
28 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
27 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
26 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
25 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
22 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
21 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
20 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
19 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
18 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
15 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
14 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
13 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
12 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
11 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
08 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
07 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
06 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
05 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
04 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
01 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
29 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
28 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
23 Feb 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 37,960 |
22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
21 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 147 |
20 Feb 2024 | 10.78 | 10.99 | 10.63 | 10.63 | 10.63 | 1,321 |
16 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,148 |
15 Feb 2024 | 10.64 | 11.28 | 10.58 | 10.58 | 10.58 | 29,213 |
14 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
13 Feb 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 250 |
12 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
09 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
08 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 201 |
07 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
06 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 285 |
05 Feb 2024 | 10.53 | 10.62 | 10.53 | 10.60 | 10.60 | 2,618 |
02 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
01 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
30 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
29 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,156 |
26 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
25 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 Jan 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 847 |
23 Jan 2024 | 11.07 | 11.07 | 10.60 | 10.62 | 10.62 | 1,312 |
22 Jan 2024 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | 442 |
19 Jan 2024 | 10.61 | 11.64 | 10.61 | 10.61 | 10.61 | 3,555 |
18 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
17 Jan 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 3,610 |
16 Jan 2024 | 10.58 | 10.68 | 10.58 | 10.68 | 10.68 | 775 |
12 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
11 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
10 Jan 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 6,937 |
09 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
08 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
05 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
04 Jan 2024 | 10.49 | 10.55 | 10.49 | 10.54 | 10.54 | 379,263 |
03 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
02 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
29 Dec 2023 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | 348 |
28 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 631 |
27 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1,061 |
26 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
22 Dec 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 320 |
21 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 261 |
20 Dec 2023 | 10.54 | 11.40 | 10.48 | 10.48 | 10.48 | 5,010 |
19 Dec 2023 | 10.49 | 11.39 | 10.49 | 10.56 | 10.56 | 9,201 |
18 Dec 2023 | 10.54 | 10.94 | 10.49 | 10.56 | 10.56 | 2,855 |
15 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
14 Dec 2023 | 10.50 | 11.56 | 10.48 | 10.56 | 10.56 | 10,917 |
13 Dec 2023 | 10.50 | 11.03 | 10.50 | 10.51 | 10.51 | 12,511 |
12 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
11 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
08 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 168 |
07 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 268 |
06 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
05 Dec 2023 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 646 |
04 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
01 Dec 2023 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 213 |
30 Nov 2023 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 454 |
29 Nov 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
28 Nov 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |