Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
16 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
15 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
12 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
11 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
10 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
09 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
08 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
05 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
04 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
03 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
01 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
28 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
27 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
26 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
25 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
22 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
21 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
20 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
19 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
18 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
15 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
14 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
13 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
12 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
11 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
08 Mar 2024 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | 8,032 |
07 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 176 |
06 Mar 2024 | 10.79 | 11.11 | 10.79 | 11.11 | 11.11 | 5,102 |
05 Mar 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 203 |
04 Mar 2024 | 10.51 | 10.75 | 10.51 | 10.75 | 10.75 | 1,938 |
01 Mar 2024 | 10.35 | 11.03 | 10.35 | 11.02 | 11.02 | 1,599 |
29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 248 |
28 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
27 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 181 |
26 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 101 |
23 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
22 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 256 |
21 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
20 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 203 |
16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 102 |
15 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
14 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 148 |
13 Feb 2024 | 11.64 | 11.64 | 11.19 | 11.19 | 11.19 | 3,359 |
12 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
09 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
08 Feb 2024 | 10.13 | 11.21 | 10.13 | 11.21 | 11.21 | 9,254 |
07 Feb 2024 | 9.86 | 9.99 | 9.85 | 9.99 | 9.99 | 964 |
06 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
05 Feb 2024 | 10.89 | 10.94 | 10.89 | 10.94 | 10.94 | 341 |
02 Feb 2024 | 11.08 | 11.12 | 11.08 | 11.12 | 11.12 | 19,113 |
01 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 200 |
31 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
30 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
29 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 371 |
26 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
25 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 401 |
23 Jan 2024 | 11.10 | 11.10 | 11.08 | 11.10 | 11.10 | 4,450 |
22 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
19 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
18 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
17 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 689 |
16 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
12 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 14,828 |
11 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
10 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,101 |
09 Jan 2024 | 11.00 | 11.06 | 10.93 | 11.05 | 11.05 | 16,779 |
08 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 502 |
05 Jan 2024 | 10.89 | 10.97 | 10.88 | 10.95 | 10.95 | 12,402 |
04 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
03 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
02 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
29 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
28 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
27 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
26 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
22 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
21 Dec 2023 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | 49,878 |
20 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,801 |
19 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 640 |
18 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
15 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
14 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
13 Dec 2023 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | 13,500 |
12 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,001 |
11 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 53,809 |
08 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
07 Dec 2023 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 10,914 |
06 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
05 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
04 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
01 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
30 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
29 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
28 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
27 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,600 |
24 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
22 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |