Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
26 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
25 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
22 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
21 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
20 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
19 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
18 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
15 Mar 2024 | 11.10 | 11.17 | 11.10 | 11.17 | 11.17 | 184 |
14 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
13 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
12 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
11 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
08 Mar 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 105 |
07 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
06 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
05 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
04 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
01 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
29 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
27 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
26 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
22 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
21 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
20 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
19 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
16 Feb 2024 | 11.70 | 11.77 | 11.70 | 11.77 | 11.77 | 721 |
15 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
14 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 90 |
13 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
12 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
09 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
08 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
07 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
06 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
05 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
02 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
01 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
31 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
30 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
29 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
26 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
25 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
24 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 17 |
23 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
22 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
19 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
18 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
17 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
16 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
15 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
12 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
11 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
10 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
09 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
08 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
05 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
04 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
03 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
02 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
29 Dec 2023 | 13.90 | 14.09 | 13.90 | 14.09 | 14.09 | - |
28 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
27 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
22 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
21 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
20 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
19 Dec 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
18 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
15 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
14 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
13 Dec 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
12 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
11 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
08 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
07 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
06 Dec 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
05 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
04 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
01 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
30 Nov 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
29 Nov 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
28 Nov 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
27 Nov 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
24 Nov 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
23 Nov 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
22 Nov 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
21 Nov 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
20 Nov 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
17 Nov 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
16 Nov 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
15 Nov 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
14 Nov 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
13 Nov 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
10 Nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
09 Nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
08 Nov 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
07 Nov 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
06 Nov 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |