Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 50,300 |
26 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
25 Mar 2024 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | 19,300 |
22 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 45,800 |
21 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 26,700 |
20 Mar 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 500 |
19 Mar 2024 | 11.22 | 11.22 | 11.19 | 11.22 | 11.22 | 1,200 |
18 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
15 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
14 Mar 2024 | 11.20 | 11.20 | 11.18 | 11.20 | 11.20 | 8,300 |
13 Mar 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 3,200 |
12 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
11 Mar 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 27,700 |
08 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
07 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
06 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
05 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
04 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
01 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
29 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
28 Feb 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 30,200 |
27 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100,000 |
26 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
23 Feb 2024 | 11.18 | 11.18 | 11.14 | 11.15 | 11.15 | 124,800 |
22 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
21 Feb 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | 700 |
20 Feb 2024 | 11.13 | 11.24 | 11.13 | 11.15 | 11.15 | 165,500 |
16 Feb 2024 | 11.12 | 11.14 | 11.12 | 11.13 | 11.13 | 32,900 |
15 Feb 2024 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 19,100 |
14 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
13 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100,500 |
12 Feb 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 900 |
09 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
08 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 8,100 |
07 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
06 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,100 |
05 Feb 2024 | 11.06 | 11.13 | 11.06 | 11.12 | 11.12 | 7,900 |
02 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
01 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
31 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
30 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
29 Jan 2024 | 11.49 | 11.49 | 11.14 | 11.14 | 11.14 | 241,600 |
26 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
25 Jan 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | 216,000 |
24 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 75,100 |
23 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
22 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
19 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
18 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
17 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
16 Jan 2024 | 11.09 | 11.09 | 11.07 | 11.09 | 11.09 | 500 |
12 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
11 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
10 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
09 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
08 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
05 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
04 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
03 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
02 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
29 Dec 2023 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 1,400 |
28 Dec 2023 | 11.06 | 11.14 | 11.06 | 11.08 | 11.08 | 15,400 |
27 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
26 Dec 2023 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | 1,500 |
22 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
21 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
20 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
19 Dec 2023 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 1,000 |
18 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
15 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 19,000 |
13 Dec 2023 | 10.95 | 11.02 | 10.95 | 11.01 | 11.01 | 30,100 |
12 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
11 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 33,500 |
08 Dec 2023 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | 116,400 |
07 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
06 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
05 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
04 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
01 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
30 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
29 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
28 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
27 Nov 2023 | 10.96 | 10.96 | 10.95 | 10.96 | 10.96 | 8,800 |
24 Nov 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
22 Nov 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
21 Nov 2023 | 10.97 | 10.97 | 10.96 | 10.97 | 10.97 | 3,400 |
20 Nov 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,200 |
17 Nov 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,100 |
16 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
15 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
14 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 200 |
13 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
10 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,200 |
09 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
08 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
07 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4,200 |
06 Nov 2023 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 3,400 |
03 Nov 2023 | 11.00 | 11.13 | 10.91 | 10.96 | 10.96 | 15,200 |
02 Nov 2023 | 10.44 | 11.01 | 10.44 | 10.94 | 10.94 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |