Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 10.85 | 10.77 | 10.76 | 10.77 | 10.77 | 1,714 |
29 Sept 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
28 Sept 2023 | 10.81 | 10.81 | 10.76 | 10.76 | 10.76 | 400 |
27 Sept 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
26 Sept 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
25 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
22 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5,900 |
21 Sept 2023 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 20,100 |
20 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
19 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
18 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
15 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
14 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
13 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
12 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
11 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10,200 |
08 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Sept 2023 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 1,000 |
06 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
05 Sept 2023 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 4,900 |
01 Sept 2023 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 78,700 |
31 Aug 2023 | 10.63 | 10.68 | 10.63 | 10.67 | 10.67 | 22,600 |
30 Aug 2023 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | 26,100 |
29 Aug 2023 | 10.68 | 10.73 | 10.67 | 10.67 | 10.67 | 173,000 |
28 Aug 2023 | 10.67 | 10.69 | 10.67 | 10.67 | 10.67 | 74,600 |
25 Aug 2023 | 10.83 | 10.83 | 10.67 | 10.68 | 10.68 | 233,000 |
24 Aug 2023 | 10.67 | 10.70 | 10.66 | 10.68 | 10.68 | 785,800 |
23 Aug 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
22 Aug 2023 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 500 |
21 Aug 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 22,800 |
18 Aug 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 164,000 |
17 Aug 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 4,800 |
16 Aug 2023 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | 84,900 |
15 Aug 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 15,900 |
14 Aug 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 282,800 |
11 Aug 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 111,100 |
10 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 380,200 |
09 Aug 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 149,700 |
08 Aug 2023 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 232,800 |
07 Aug 2023 | 10.62 | 10.73 | 10.62 | 10.65 | 10.65 | 22,000 |
04 Aug 2023 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 154,200 |
03 Aug 2023 | 10.63 | 10.64 | 10.62 | 10.62 | 10.62 | 503,200 |
02 Aug 2023 | 10.61 | 10.66 | 10.61 | 10.62 | 10.62 | 240,300 |
01 Aug 2023 | 10.62 | 10.63 | 10.61 | 10.62 | 10.62 | 16,400 |
31 Jul 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 800 |
28 Jul 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 4,800 |
27 Jul 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
26 Jul 2023 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | 200 |
25 Jul 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 Jul 2023 | 10.61 | 10.62 | 10.60 | 10.61 | 10.61 | 3,000 |
21 Jul 2023 | 10.65 | 10.65 | 10.60 | 10.61 | 10.61 | 54,700 |
20 Jul 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4,100 |
19 Jul 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 3,000 |
18 Jul 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
17 Jul 2023 | 10.64 | 10.64 | 10.60 | 10.60 | 10.60 | 800 |
14 Jul 2023 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 29,300 |
13 Jul 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 3,100 |
12 Jul 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 1,700 |
11 Jul 2023 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 10,500 |
10 Jul 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
07 Jul 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 2,071,700 |
06 Jul 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 900 |
05 Jul 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 400 |
03 Jul 2023 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 200 |
30 Jun 2023 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 3,400 |
29 Jun 2023 | 10.58 | 10.73 | 10.56 | 10.57 | 10.57 | 33,300 |
28 Jun 2023 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 43,700 |
27 Jun 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
26 Jun 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 137,900 |
23 Jun 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
22 Jun 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 111,400 |
21 Jun 2023 | 10.55 | 10.60 | 10.54 | 10.55 | 10.55 | 742,700 |
20 Jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 200 |
16 Jun 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 1,100 |
15 Jun 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 1,700 |
14 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
13 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
12 Jun 2023 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 6,000 |
09 Jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
08 Jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
07 Jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
06 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
05 Jun 2023 | 10.53 | 10.55 | 10.52 | 10.53 | 10.53 | 3,500 |
02 Jun 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 200 |
01 Jun 2023 | 10.54 | 10.55 | 10.53 | 10.53 | 10.53 | 1,500 |
31 May 2023 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | 53,400 |
30 May 2023 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 600 |
26 May 2023 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 2,500 |
25 May 2023 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 1,700 |
24 May 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 300 |
23 May 2023 | 10.53 | 10.53 | 10.51 | 10.53 | 10.53 | 300 |
22 May 2023 | 10.75 | 10.75 | 10.50 | 10.52 | 10.52 | 1,540,500 |
19 May 2023 | 10.51 | 10.51 | 10.49 | 10.51 | 10.51 | 745,500 |
18 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8,900 |
17 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 800 |
16 May 2023 | 10.49 | 10.50 | 10.48 | 10.48 | 10.48 | 30,800 |
15 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 166,100 |
12 May 2023 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 69,500 |
11 May 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
10 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |