Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.60 | 11.60 | 11.56 | 11.60 | 11.60 | 893 |
27 Mar 2024 | 11.65 | 11.66 | 11.53 | 11.55 | 11.55 | 2,200 |
26 Mar 2024 | 11.51 | 11.52 | 11.51 | 11.52 | 11.52 | 500 |
25 Mar 2024 | 11.80 | 11.80 | 11.71 | 11.80 | 11.80 | 1,000 |
22 Mar 2024 | 11.67 | 11.71 | 11.37 | 11.71 | 11.71 | 2,400 |
21 Mar 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1,400 |
20 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
19 Mar 2024 | 11.37 | 11.40 | 11.21 | 11.40 | 11.40 | 1,900 |
18 Mar 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 600 |
15 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1,000 |
14 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
13 Mar 2024 | 11.26 | 11.26 | 11.13 | 11.13 | 11.13 | 900 |
12 Mar 2024 | 11.45 | 11.45 | 11.32 | 11.32 | 11.32 | 900 |
11 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
08 Mar 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 600 |
07 Mar 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 500 |
06 Mar 2024 | 11.40 | 11.47 | 11.28 | 11.47 | 11.47 | 3,300 |
05 Mar 2024 | 11.27 | 11.89 | 11.27 | 11.89 | 11.89 | 5,200 |
04 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 400 |
01 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 700 |
29 Feb 2024 | 11.75 | 11.75 | 11.62 | 11.62 | 11.62 | 2,300 |
28 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 300 |
27 Feb 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 16,000 |
26 Feb 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 700 |
23 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 100 |
22 Feb 2024 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | 800 |
21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
20 Feb 2024 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | 4,000 |
16 Feb 2024 | 11.57 | 11.57 | 11.56 | 11.56 | 11.56 | 500 |
15 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
14 Feb 2024 | 11.68 | 11.74 | 11.56 | 11.74 | 11.74 | 2,200 |
13 Feb 2024 | 11.58 | 11.60 | 11.57 | 11.57 | 11.57 | 700 |
12 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 300 |
09 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 200 |
08 Feb 2024 | 11.62 | 11.80 | 11.60 | 11.80 | 11.80 | 1,700 |
07 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
06 Feb 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 2,000 |
05 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
02 Feb 2024 | 11.61 | 11.61 | 11.51 | 11.60 | 11.60 | 6,500 |
01 Feb 2024 | 11.81 | 11.85 | 11.61 | 11.61 | 11.61 | 4,000 |
31 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
30 Jan 2024 | 11.87 | 11.87 | 11.75 | 11.87 | 11.87 | 1,300 |
29 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
26 Jan 2024 | 11.68 | 11.75 | 11.68 | 11.75 | 11.75 | 900 |
25 Jan 2024 | 11.75 | 11.98 | 11.75 | 11.96 | 11.96 | 700 |
24 Jan 2024 | 11.99 | 12.11 | 11.72 | 11.72 | 11.72 | 2,400 |
23 Jan 2024 | 12.11 | 12.11 | 11.99 | 12.08 | 12.08 | 2,100 |
22 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
19 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1,800 |
18 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
17 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
16 Jan 2024 | 12.10 | 12.14 | 11.75 | 11.75 | 11.75 | 3,700 |
12 Jan 2024 | 11.95 | 12.00 | 11.79 | 12.00 | 12.00 | 900 |
11 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
10 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 200 |
09 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
08 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
05 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
04 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 700 |
03 Jan 2024 | 12.00 | 12.18 | 11.87 | 12.18 | 12.18 | 2,600 |
02 Jan 2024 | 11.53 | 12.24 | 11.53 | 12.23 | 12.23 | 6,900 |
29 Dec 2023 | 11.52 | 11.71 | 11.52 | 11.71 | 11.71 | 1,200 |
28 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 300 |
27 Dec 2023 | 11.46 | 11.65 | 11.46 | 11.65 | 11.65 | 2,100 |
26 Dec 2023 | 11.45 | 11.69 | 11.40 | 11.69 | 11.69 | 3,700 |
22 Dec 2023 | 11.76 | 11.91 | 11.75 | 11.75 | 11.75 | 1,500 |
21 Dec 2023 | 11.42 | 11.75 | 11.42 | 11.75 | 11.75 | 700 |
20 Dec 2023 | 11.41 | 11.59 | 11.41 | 11.43 | 11.43 | 1,700 |
19 Dec 2023 | 11.45 | 11.45 | 10.74 | 11.43 | 11.43 | 11,400 |
18 Dec 2023 | 11.75 | 11.90 | 11.75 | 11.85 | 11.85 | 7,900 |
15 Dec 2023 | 11.62 | 12.00 | 11.50 | 11.99 | 11.99 | 26,000 |
14 Dec 2023 | 10.71 | 11.44 | 10.71 | 11.44 | 11.44 | 3,500 |
13 Dec 2023 | 10.89 | 11.26 | 10.89 | 11.26 | 11.26 | 3,200 |
12 Dec 2023 | 10.98 | 11.03 | 10.63 | 10.83 | 10.83 | 11,800 |
11 Dec 2023 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | 2,200 |
08 Dec 2023 | 10.99 | 11.02 | 10.80 | 10.80 | 10.80 | 15,500 |
07 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
06 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
05 Dec 2023 | 11.00 | 11.00 | 10.94 | 11.00 | 11.00 | 4,200 |
04 Dec 2023 | 11.25 | 11.27 | 10.89 | 11.06 | 11.06 | 11,500 |
01 Dec 2023 | 10.69 | 11.27 | 10.69 | 11.27 | 11.27 | 11,600 |
30 Nov 2023 | 10.83 | 10.94 | 10.83 | 10.94 | 10.94 | 3,600 |
29 Nov 2023 | 10.72 | 10.78 | 10.72 | 10.76 | 10.76 | 2,500 |
28 Nov 2023 | 10.73 | 10.73 | 10.53 | 10.70 | 10.70 | 3,200 |
27 Nov 2023 | 10.51 | 10.74 | 10.29 | 10.29 | 10.29 | 2,800 |
24 Nov 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 600 |
22 Nov 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
21 Nov 2023 | 10.73 | 10.75 | 10.73 | 10.74 | 10.74 | 3,900 |
20 Nov 2023 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | 2,600 |
17 Nov 2023 | 10.12 | 10.50 | 10.12 | 10.29 | 10.29 | 2,700 |
16 Nov 2023 | 10.45 | 10.74 | 10.41 | 10.45 | 10.45 | 1,700 |
15 Nov 2023 | 10.06 | 10.45 | 10.06 | 10.45 | 10.45 | 3,600 |
14 Nov 2023 | 10.13 | 10.20 | 10.12 | 10.20 | 10.20 | 1,600 |
13 Nov 2023 | 9.87 | 10.14 | 9.87 | 10.14 | 10.14 | 1,500 |
10 Nov 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
09 Nov 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
08 Nov 2023 | 10.17 | 10.19 | 10.02 | 10.02 | 10.02 | 1,100 |
07 Nov 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 300 |
06 Nov 2023 | 10.17 | 10.18 | 10.13 | 10.16 | 10.16 | 1,200 |
03 Nov 2023 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |