Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 12.63 | 12.63 | 12.47 | 12.47 | 12.47 | 1,177 |
27 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
26 Mar 2024 | 13.24 | 13.24 | 13.08 | 13.08 | 13.08 | 600 |
25 Mar 2024 | 13.32 | 13.34 | 13.16 | 13.34 | 13.34 | 3,300 |
22 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 600 |
21 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
20 Mar 2024 | 13.37 | 13.37 | 13.21 | 13.21 | 13.21 | 500 |
19 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
18 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 100 |
15 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 300 |
14 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
13 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 200 |
12 Mar 2024 | 13.31 | 13.31 | 13.26 | 13.26 | 13.26 | 1,900 |
11 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 200 |
08 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
07 Mar 2024 | 13.25 | 13.25 | 13.01 | 13.01 | 13.01 | 1,600 |
06 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
05 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
04 Mar 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 13.15 | 2,500 |
01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
29 Feb 2024 | 13.08 | 13.08 | 12.83 | 12.83 | 12.83 | 1,500 |
28 Feb 2024 | 13.09 | 13.25 | 13.09 | 13.25 | 13.25 | 900 |
27 Feb 2024 | 13.25 | 13.25 | 13.12 | 13.12 | 13.12 | 1,100 |
26 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
23 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 200 |
22 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
21 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
20 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
16 Feb 2024 | 13.02 | 13.02 | 12.86 | 12.86 | 12.86 | 2,100 |
15 Feb 2024 | 13.20 | 13.36 | 12.86 | 12.86 | 12.86 | 2,300 |
14 Feb 2024 | 13.02 | 13.44 | 13.02 | 13.44 | 13.44 | 1,400 |
13 Feb 2024 | 13.15 | 13.15 | 13.09 | 13.09 | 13.09 | 1,000 |
12 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
09 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
08 Feb 2024 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | 1,100 |
07 Feb 2024 | 13.39 | 13.39 | 13.14 | 13.14 | 13.14 | 500 |
06 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
05 Feb 2024 | 13.59 | 13.75 | 13.47 | 13.63 | 13.63 | 1,000 |
02 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
01 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
31 Jan 2024 | 13.16 | 13.16 | 13.00 | 13.00 | 13.00 | 300 |
30 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 300 |
29 Jan 2024 | 12.89 | 13.65 | 12.89 | 13.15 | 13.15 | 1,100 |
26 Jan 2024 | 12.84 | 13.35 | 12.68 | 13.35 | 13.35 | 2,000 |
25 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
24 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
23 Jan 2024 | 12.87 | 13.80 | 12.87 | 13.78 | 13.78 | 1,600 |
22 Jan 2024 | 13.71 | 13.87 | 13.71 | 13.87 | 13.87 | 1,000 |
19 Jan 2024 | 13.18 | 13.26 | 13.09 | 13.26 | 13.26 | 2,100 |
18 Jan 2024 | 12.86 | 12.86 | 12.70 | 12.70 | 12.70 | 800 |
17 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
16 Jan 2024 | 13.15 | 13.15 | 12.59 | 12.59 | 12.59 | 3,000 |
12 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 200 |
11 Jan 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 13.15 | 600 |
10 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 600 |
09 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
08 Jan 2024 | 12.74 | 12.90 | 12.21 | 12.33 | 12.33 | 34,700 |
05 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 300 |
04 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 600 |
03 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 200 |
02 Jan 2024 | 12.52 | 12.68 | 12.52 | 12.68 | 12.68 | 1,200 |
29 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
28 Dec 2023 | 12.89 | 12.89 | 12.20 | 12.20 | 12.20 | 5,000 |
27 Dec 2023 | 12.48 | 12.48 | 12.26 | 12.26 | 12.26 | 36,000 |
26 Dec 2023 | 12.47 | 12.63 | 12.47 | 12.63 | 12.63 | 400 |
22 Dec 2023 | 11.80 | 12.11 | 11.80 | 12.11 | 12.11 | 800 |
21 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
20 Dec 2023 | 11.84 | 11.84 | 11.68 | 11.68 | 11.68 | 900 |
19 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4,700 |
18 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
15 Dec 2023 | 12.11 | 12.11 | 11.95 | 11.95 | 11.95 | 500 |
14 Dec 2023 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | 600 |
13 Dec 2023 | 12.30 | 12.38 | 12.08 | 12.38 | 12.38 | 1,300 |
12 Dec 2023 | 12.19 | 12.26 | 12.03 | 12.26 | 12.26 | 1,200 |
11 Dec 2023 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | 600 |
08 Dec 2023 | 12.15 | 12.15 | 12.11 | 12.11 | 12.11 | 600 |
07 Dec 2023 | 12.55 | 12.55 | 12.39 | 12.55 | 12.55 | 500 |
06 Dec 2023 | 12.45 | 12.45 | 12.09 | 12.09 | 12.09 | 2,100 |
05 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
04 Dec 2023 | 12.22 | 12.25 | 12.22 | 12.25 | 12.25 | 1,400 |
01 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 300 |
30 Nov 2023 | 11.83 | 12.22 | 11.83 | 11.83 | 11.83 | 2,000 |
29 Nov 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 100 |
28 Nov 2023 | 11.97 | 12.02 | 11.97 | 12.02 | 12.02 | 600 |
27 Nov 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
24 Nov 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
22 Nov 2023 | 11.56 | 11.86 | 11.50 | 11.86 | 11.86 | 4,000 |
21 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
20 Nov 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
17 Nov 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
16 Nov 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
15 Nov 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
14 Nov 2023 | 11.72 | 11.72 | 11.42 | 11.42 | 11.42 | 700 |
13 Nov 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 400 |
10 Nov 2023 | 12.02 | 12.02 | 11.45 | 11.45 | 11.45 | 6,900 |
09 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
08 Nov 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 200 |
07 Nov 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
06 Nov 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 300 |
03 Nov 2023 | 11.75 | 11.86 | 11.43 | 11.43 | 11.43 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |