Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
26 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
25 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
22 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
21 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
20 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
19 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
18 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
15 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
14 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
13 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
11 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
08 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
07 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
06 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
05 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
04 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
01 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
29 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
28 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
27 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
26 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
23 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
22 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
21 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
20 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
16 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
15 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
14 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
13 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
12 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
09 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
08 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
07 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
06 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
05 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
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 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
30 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
29 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
26 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
25 Jan 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
24 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
23 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
22 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
19 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
18 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
17 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
16 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
12 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
11 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
10 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
09 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
08 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
05 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
04 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
03 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
02 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
29 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
28 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
28 Dec 2023 | 0.122 Dividend | |||||
27 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.52 | - |
26 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.50 | - |
22 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.46 | - |
21 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | - |
20 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.36 | - |
19 Dec 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.45 | - |
18 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.40 | - |
15 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | - |
14 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | - |
13 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.34 | - |
12 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
11 Dec 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.21 | - |
08 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.16 | - |
07 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | - |
06 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | - |
05 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | - |
04 Dec 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.14 | - |
01 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
30 Nov 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | - |
29 Nov 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.10 | - |
28 Nov 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | - |
27 Nov 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | - |
24 Nov 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.10 | - |
22 Nov 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | - |
21 Nov 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | - |
20 Nov 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - |
17 Nov 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | - |
16 Nov 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
15 Nov 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00 | - |
14 Nov 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.01 | - |
13 Nov 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.85 | - |
10 Nov 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.86 | - |
09 Nov 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.76 | - |
08 Nov 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.82 | - |
07 Nov 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | - |
06 Nov 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |