Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
27 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
26 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
25 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
22 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
21 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
20 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
19 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
18 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
15 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
14 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
13 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
12 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
11 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
08 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
07 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
06 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
05 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
04 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
01 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
29 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
28 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
27 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
26 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
23 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
22 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
21 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
20 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
16 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
15 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
14 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
13 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
12 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
09 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
08 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
07 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
05 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
02 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
01 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
31 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
30 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
29 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
26 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
25 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
24 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
23 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
22 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
19 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
18 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
17 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
16 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
12 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
11 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
10 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
09 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
08 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
05 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
04 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
03 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
29 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
28 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
27 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
26 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
22 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
21 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
20 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
19 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
18 Dec 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
14 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
13 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
12 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
11 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
08 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
07 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
06 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
05 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
04 Dec 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
01 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
30 Nov 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
29 Nov 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
28 Nov 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
27 Nov 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
24 Nov 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
22 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
21 Nov 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
20 Nov 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
17 Nov 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
16 Nov 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
15 Nov 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
14 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
13 Nov 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
10 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
09 Nov 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
08 Nov 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
07 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
06 Nov 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
03 Nov 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |