Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.15 | 14.15 | 13.30 | 13.30 | 13.30 | 417 |
Mar 27, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 26, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 25, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 22, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 21, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 20, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 19, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 18, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 15, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 14, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 13, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 11, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 100 |
Mar 08, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 07, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 100 |
Mar 06, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 05, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 04, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 01, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 100 |
Feb 29, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 28, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 27, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 26, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 22, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 21, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 20, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 16, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 15, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 14, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 13, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 12, 2024 | 13.97 | 14.00 | 13.97 | 13.97 | 13.97 | 1,600 |
Feb 09, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Feb 08, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Feb 07, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Feb 07, 2024 | 0.1 Dividend | |||||
Feb 06, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | - |
Feb 05, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | - |
Feb 02, 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.79 | 400 |
Feb 01, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | - |
Jan 31, 2024 | 13.87 | 13.90 | 13.75 | 13.90 | 13.80 | 700 |
Jan 30, 2024 | 13.80 | 13.80 | 13.75 | 13.80 | 13.70 | 300 |
Jan 29, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.84 | - |
Jan 26, 2024 | 13.97 | 13.97 | 13.94 | 13.94 | 13.84 | 400 |
Jan 25, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | 100 |
Jan 24, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 23, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 18, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 17, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 16, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 11, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 09, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - |
Jan 08, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 200 |
Jan 05, 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.40 | 2,400 |
Jan 04, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | - |
Jan 03, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | - |
Jan 02, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | - |
Dec 29, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.15 | 100 |
Dec 28, 2023 | 12.45 | 12.46 | 12.45 | 12.46 | 12.37 | 6,100 |
Dec 27, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.36 | 300 |
Dec 26, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.36 | 200 |
Dec 22, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 200 |
Dec 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 200 |
Dec 20, 2023 | 13.97 | 13.97 | 12.41 | 12.41 | 12.32 | 1,000 |
Dec 19, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.32 | 100 |
Dec 18, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 100 |
Dec 15, 2023 | 12.40 | 13.75 | 12.40 | 13.75 | 13.65 | 2,300 |
Dec 14, 2023 | 11.50 | 12.99 | 11.02 | 12.99 | 12.90 | 13,300 |
Dec 13, 2023 | 11.51 | 12.50 | 11.51 | 11.51 | 11.43 | 2,400 |
Dec 12, 2023 | 10.70 | 12.54 | 10.69 | 12.54 | 12.45 | 4,700 |
Dec 11, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - |
Dec 08, 2023 | 10.70 | 11.00 | 10.70 | 11.00 | 10.92 | 300 |
Dec 07, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.13 | - |
Dec 06, 2023 | 10.80 | 11.21 | 10.80 | 11.21 | 11.13 | 8,100 |
Dec 05, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 200 |
Dec 04, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 6,600 |
Dec 01, 2023 | 10.65 | 10.65 | 10.36 | 10.50 | 10.42 | 7,000 |
Nov 30, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | 100 |
Nov 29, 2023 | 10.41 | 10.61 | 10.41 | 10.61 | 10.53 | 800 |
Nov 28, 2023 | 10.41 | 10.43 | 10.40 | 10.40 | 10.33 | 1,300 |
Nov 27, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | 400 |
Nov 24, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 22, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 21, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 20, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 17, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 16, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 15, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | - |
Nov 14, 2023 | 11.00 | 11.00 | 10.52 | 10.52 | 10.44 | 600 |
Nov 13, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | 200 |
Nov 10, 2023 | 10.56 | 10.80 | 10.56 | 10.80 | 10.72 | 900 |
Nov 09, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
Nov 08, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - |
Nov 08, 2023 | 0.1 Dividend | |||||
Nov 07, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |