Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2,300 |
29 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 7,000 |
28 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
27 Nov 2023 | 10.80 | 10.81 | 10.79 | 10.81 | 10.81 | 40,100 |
24 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
22 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 15,000 |
21 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
20 Nov 2023 | 10.82 | 10.82 | 10.80 | 10.81 | 10.81 | 7,300 |
17 Nov 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11,100 |
16 Nov 2023 | 10.82 | 10.82 | 10.77 | 10.77 | 10.77 | 9,100 |
15 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
14 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
13 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 4,100 |
10 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
09 Nov 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2,400 |
08 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 800 |
07 Nov 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 23,200 |
06 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
03 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
02 Nov 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
01 Nov 2023 | 10.83 | 10.84 | 10.82 | 10.84 | 10.84 | 359,700 |
31 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
30 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
27 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3,000 |
26 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 |
25 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
24 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 30,000 |
23 Oct 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 21,000 |
20 Oct 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 50,000 |
19 Oct 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
18 Oct 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
17 Oct 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
16 Oct 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
13 Oct 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
12 Oct 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
11 Oct 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1,800 |
10 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
09 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
06 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,900 |
05 Oct 2023 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 3,800 |
04 Oct 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
03 Oct 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
02 Oct 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
29 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
28 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
27 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
26 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2,300 |
25 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
22 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
21 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
20 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2,600 |
19 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
18 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
15 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
14 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
13 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
12 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
11 Sept 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
08 Sept 2023 | 10.70 | 10.81 | 10.70 | 10.81 | 10.81 | 6,100 |
07 Sept 2023 | 10.83 | 10.83 | 10.82 | 10.82 | 10.82 | 46,500 |
06 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
05 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3,300 |
01 Sept 2023 | 10.75 | 10.82 | 10.75 | 10.82 | 10.82 | 4,300 |
31 Aug 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2,200 |
30 Aug 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 6,300 |
29 Aug 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 400 |
28 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 500 |
25 Aug 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
24 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1,000 |
23 Aug 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,000 |
22 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
21 Aug 2023 | 10.81 | 10.81 | 10.76 | 10.76 | 10.76 | 36,200 |
18 Aug 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 400 |
17 Aug 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
16 Aug 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 300 |
15 Aug 2023 | 10.78 | 10.78 | 10.75 | 10.75 | 10.75 | 800 |
14 Aug 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 500 |
11 Aug 2023 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 1,100 |
10 Aug 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
09 Aug 2023 | 10.81 | 10.82 | 10.80 | 10.82 | 10.82 | 1,000 |
08 Aug 2023 | 10.76 | 10.84 | 10.76 | 10.84 | 10.84 | 69,800 |
07 Aug 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
04 Aug 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 600 |
03 Aug 2023 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | 5,600 |
02 Aug 2023 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 20,800 |
01 Aug 2023 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 88,900 |
31 Jul 2023 | 10.78 | 10.81 | 10.78 | 10.81 | 10.81 | 2,600 |
28 Jul 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,400 |
27 Jul 2023 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 2,300 |
26 Jul 2023 | 10.76 | 10.79 | 10.76 | 10.79 | 10.79 | 1,100 |
25 Jul 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 800 |
24 Jul 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,400 |
21 Jul 2023 | 10.74 | 10.80 | 10.74 | 10.80 | 10.80 | 1,100 |
20 Jul 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,300 |
19 Jul 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 700 |
18 Jul 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4,200 |
17 Jul 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 300 |
14 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1,600 |
13 Jul 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,300 |
12 Jul 2023 | 10.75 | 10.76 | 10.72 | 10.73 | 10.73 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |