Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3,700 |
15 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 134,000 |
14 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 14,100 |
13 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 700 |
12 Mar 2024 | 10.52 | 10.52 | 10.49 | 10.51 | 10.51 | 362,300 |
11 Mar 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 300 |
08 Mar 2024 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | 4,700 |
07 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
06 Mar 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 55,400 |
05 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 75,100 |
04 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
01 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
29 Feb 2024 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 300 |
28 Feb 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,300 |
27 Feb 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 3,000 |
26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6,900 |
23 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 168,600 |
22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,700 |
21 Feb 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 71,200 |
20 Feb 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 1,400 |
16 Feb 2024 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | 1,100 |
15 Feb 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 1,900 |
14 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 136,300 |
13 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 900 |
12 Feb 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 5,700 |
09 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 36,500 |
08 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 5,800 |
07 Feb 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 107,100 |
06 Feb 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 703,700 |
05 Feb 2024 | 10.43 | 10.44 | 10.41 | 10.43 | 10.43 | 197,600 |
02 Feb 2024 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 19,600 |
01 Feb 2024 | 10.43 | 10.44 | 10.41 | 10.42 | 10.42 | 19,200 |
31 Jan 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 156,200 |
30 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,000 |
29 Jan 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 408,600 |
26 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
25 Jan 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 8,800 |
24 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 58,200 |
23 Jan 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 108,500 |
22 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
19 Jan 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 5,000 |
18 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
17 Jan 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 266,000 |
16 Jan 2024 | 10.41 | 10.43 | 10.41 | 10.41 | 10.41 | 3,100 |
12 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 98,100 |
11 Jan 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 86,200 |
10 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 91,900 |
09 Jan 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 15,700 |
08 Jan 2024 | 10.43 | 10.44 | 10.41 | 10.41 | 10.41 | 170,400 |
05 Jan 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 6,600 |
04 Jan 2024 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 351,300 |
03 Jan 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 5,800 |
02 Jan 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 27,700 |
29 Dec 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 76,200 |
28 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 200 |
27 Dec 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 260,900 |
26 Dec 2023 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 77,000 |
22 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
21 Dec 2023 | 10.40 | 10.41 | 10.39 | 10.39 | 10.39 | 26,100 |
20 Dec 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 6,200 |
19 Dec 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 300 |
18 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7,300 |
15 Dec 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 41,500 |
14 Dec 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 346,200 |
13 Dec 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 218,800 |
12 Dec 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1,600 |
11 Dec 2023 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 3,800 |
08 Dec 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 109,500 |
07 Dec 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 26,500 |
06 Dec 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 4,800 |
05 Dec 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 700 |
04 Dec 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 35,100 |
01 Dec 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 200 |
30 Nov 2023 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 3,400 |
29 Nov 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 51,000 |
28 Nov 2023 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 10,400 |
27 Nov 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 73,500 |
24 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 26,200 |
22 Nov 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 436,400 |
21 Nov 2023 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 300 |
20 Nov 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 32,100 |
17 Nov 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 66,500 |
16 Nov 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
15 Nov 2023 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | 546,500 |
14 Nov 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 7,200 |
13 Nov 2023 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | 1,900 |
10 Nov 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
09 Nov 2023 | 10.31 | 10.35 | 10.31 | 10.31 | 10.31 | 165,500 |
08 Nov 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 31,700 |
07 Nov 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 3,300 |
06 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
03 Nov 2023 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 1,000 |
02 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
01 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
31 Oct 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 3,800 |
30 Oct 2023 | 10.32 | 10.33 | 10.31 | 10.33 | 10.33 | 251,800 |
27 Oct 2023 | 10.33 | 10.33 | 10.31 | 10.33 | 10.33 | 15,500 |
26 Oct 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 400 |
25 Oct 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 600 |
24 Oct 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |