Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
26 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
25 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
22 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
21 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
20 Mar 2024 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | 600 |
19 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
18 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
15 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
14 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
13 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
12 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
11 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
08 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
07 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
06 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
05 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
04 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
01 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
29 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
28 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
27 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
26 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
23 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
22 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
21 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
20 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
16 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
15 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
14 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
13 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
12 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
09 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
08 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
07 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
06 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
05 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
02 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
01 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
31 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
30 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
29 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
26 Jan 2024 | 12.75 | 12.75 | 11.49 | 11.51 | 11.51 | 500 |
25 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
24 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
23 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
22 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
19 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
18 Jan 2024 | 10.55 | 10.59 | 10.53 | 10.54 | 10.54 | 2,900 |
17 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
16 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
11 Jan 2024 | 11.51 | 12.67 | 10.90 | 10.90 | 10.90 | 1,000 |
10 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 800 |
09 Jan 2024 | 10.56 | 10.79 | 10.56 | 10.64 | 10.64 | 500 |
08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
05 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 Jan 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | 2,300 |
02 Jan 2024 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | 1,300 |
29 Dec 2023 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | 1,800 |
28 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 300 |
27 Dec 2023 | 10.57 | 10.57 | 10.51 | 10.57 | 10.57 | 1,200 |
26 Dec 2023 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | 1,600 |
22 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 700 |
21 Dec 2023 | 10.58 | 10.60 | 10.52 | 10.52 | 10.52 | 2,000 |
20 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
19 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
18 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 500 |
15 Dec 2023 | 10.57 | 11.07 | 10.55 | 10.55 | 10.55 | 2,000 |
14 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1,000 |
13 Dec 2023 | 10.56 | 10.57 | 10.51 | 10.51 | 10.51 | 1,000 |
12 Dec 2023 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | 2,100 |
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 | - |
07 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
06 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
05 Dec 2023 | 10.53 | 10.53 | 10.48 | 10.52 | 10.52 | 13,100 |
04 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
01 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
30 Nov 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1,600 |
29 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
28 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
27 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 21,800 |
24 Nov 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
22 Nov 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
21 Nov 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
20 Nov 2023 | 10.47 | 10.50 | 10.47 | 10.47 | 10.47 | 2,400 |
17 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1,000 |
16 Nov 2023 | 10.70 | 10.70 | 10.46 | 10.46 | 10.46 | 800 |
15 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
14 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11,900 |
13 Nov 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 25,400 |
10 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
09 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
08 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
07 Nov 2023 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 1,600 |
06 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
03 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
02 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |