Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
26 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
25 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
22 Mar 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 600 |
21 Mar 2024 | 11.02 | 11.02 | 10.97 | 10.97 | 10.97 | 1,300 |
20 Mar 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 900 |
19 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 7,500 |
18 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 100 |
15 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
14 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
13 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
12 Mar 2024 | 10.90 | 10.93 | 10.90 | 10.91 | 10.91 | 180,200 |
11 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
08 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 800 |
07 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
06 Mar 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 1,000 |
05 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
04 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 100 |
01 Mar 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 13,300 |
29 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
28 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
27 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
26 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
23 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2,900 |
22 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
21 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
20 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 300 |
16 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 500 |
15 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
14 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11,100 |
13 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
12 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 100 |
09 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
08 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 300 |
07 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
06 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
05 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
02 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 21,500 |
01 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 46,700 |
31 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
30 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
29 Jan 2024 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 600 |
26 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3,700 |
25 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,600 |
24 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
23 Jan 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 250,800 |
22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100,000 |
19 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,000 |
18 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
16 Jan 2024 | 10.85 | 10.85 | 10.84 | 10.85 | 10.85 | 444,000 |
12 Jan 2024 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | 3,800 |
11 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
10 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
09 Jan 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 101,800 |
08 Jan 2024 | 10.82 | 10.83 | 10.81 | 10.83 | 10.83 | 748,400 |
05 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
04 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
03 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 25,100 |
02 Jan 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 187,400 |
29 Dec 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 381,200 |
28 Dec 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 21,000 |
27 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
26 Dec 2023 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 500 |
22 Dec 2023 | 10.79 | 10.81 | 10.79 | 10.81 | 10.81 | 4,500 |
21 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
20 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
19 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 200 |
18 Dec 2023 | 10.91 | 10.91 | 10.79 | 10.79 | 10.79 | 1,000 |
15 Dec 2023 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 484,400 |
14 Dec 2023 | 10.79 | 10.81 | 10.78 | 10.81 | 10.81 | 171,900 |
13 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
12 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
11 Dec 2023 | 10.77 | 10.79 | 10.77 | 10.78 | 10.78 | 1,200 |
08 Dec 2023 | 10.78 | 10.78 | 10.77 | 10.78 | 10.78 | 16,400 |
07 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 800 |
06 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
05 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
04 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100,000 |
01 Dec 2023 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | 96,300 |
30 Nov 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 55,100 |
29 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 38,100 |
28 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
27 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 14,100 |
24 Nov 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
22 Nov 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 44,600 |
21 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 36,400 |
20 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
17 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
16 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
15 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 175,100 |
14 Nov 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1,100 |
13 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,200 |
10 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
09 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
08 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
07 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
06 Nov 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
03 Nov 2023 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 709,500 |
02 Nov 2023 | 10.75 | 10.77 | 10.75 | 10.75 | 10.75 | 406,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |