Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 14.67 | 14.67 | 14.40 | 14.40 | 14.40 | 20 |
26 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
25 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 30 |
22 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
21 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
20 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
19 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
18 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
15 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
14 Mar 2024 | 13.97 | 14.02 | 13.97 | 14.02 | 14.02 | 100 |
13 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
12 Mar 2024 | 12.88 | 13.32 | 12.88 | 13.32 | 13.32 | 300 |
11 Mar 2024 | 13.44 | 13.44 | 12.69 | 12.69 | 12.69 | 97 |
08 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
07 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
06 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
05 Mar 2024 | 11.07 | 12.47 | 11.07 | 12.47 | 12.47 | 230 |
04 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
01 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
29 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
28 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
27 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
22 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
21 Feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
20 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
19 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
16 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
15 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
14 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
13 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
12 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
09 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
08 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
07 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
06 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
05 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
02 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
01 Feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
31 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
30 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
29 Jan 2024 | 9.59 | 9.59 | 9.37 | 9.37 | 9.37 | 2 |
26 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
25 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
24 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
23 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
22 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
19 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
18 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
17 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
16 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
15 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
12 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
11 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
10 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
09 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
08 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
05 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
04 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
03 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
02 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
29 Dec 2023 | 10.87 | 10.92 | 10.87 | 10.92 | 10.92 | - |
28 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
27 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
22 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
21 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
20 Dec 2023 | 10.89 | 11.01 | 10.89 | 11.01 | 11.01 | 200 |
19 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
18 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
15 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
14 Dec 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
13 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
12 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
11 Dec 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
08 Dec 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
07 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
06 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
05 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
04 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
01 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
30 Nov 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
29 Nov 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
28 Nov 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
27 Nov 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
24 Nov 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
23 Nov 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
22 Nov 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
21 Nov 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
20 Nov 2023 | 8.58 | 8.92 | 8.58 | 8.92 | 8.92 | 8 |
17 Nov 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
16 Nov 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
15 Nov 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
14 Nov 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
13 Nov 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
10 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
09 Nov 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
08 Nov 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
07 Nov 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
06 Nov 2023 | 7.88 | 7.91 | 7.75 | 7.75 | 7.75 | 650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |