Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
28 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
27 Nov 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
24 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
22 Nov 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
21 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
20 Nov 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
17 Nov 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
16 Nov 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
15 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
14 Nov 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
13 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
10 Nov 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
09 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
08 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
07 Nov 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
06 Nov 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
03 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
02 Nov 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
01 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
31 Oct 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
30 Oct 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
27 Oct 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
26 Oct 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
25 Oct 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
24 Oct 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
23 Oct 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
20 Oct 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
19 Oct 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
18 Oct 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
17 Oct 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
16 Oct 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
13 Oct 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
12 Oct 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
11 Oct 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
10 Oct 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
09 Oct 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
06 Oct 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
05 Oct 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
04 Oct 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
03 Oct 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
02 Oct 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
29 Sept 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
28 Sept 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
27 Sept 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
26 Sept 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
25 Sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
22 Sept 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
21 Sept 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
20 Sept 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
19 Sept 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
18 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
15 Sept 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
14 Sept 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
13 Sept 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
12 Sept 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
11 Sept 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
08 Sept 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
07 Sept 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
06 Sept 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
05 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
01 Sept 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
31 Aug 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
30 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
29 Aug 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
28 Aug 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
25 Aug 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
24 Aug 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
23 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
22 Aug 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
21 Aug 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
18 Aug 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
17 Aug 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
16 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
15 Aug 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
14 Aug 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
11 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
10 Aug 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
09 Aug 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
08 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
07 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
04 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
03 Aug 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
02 Aug 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
01 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
31 Jul 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
28 Jul 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
27 Jul 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
26 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
25 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
24 Jul 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
21 Jul 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
20 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
19 Jul 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
18 Jul 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
17 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
14 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
13 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
12 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |