Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 11.03 | 11.15 | 11.15 | 11.03 | 11.03 | 3 |
28 Nov 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 600 |
27 Nov 2023 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 1,700 |
24 Nov 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 400 |
22 Nov 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
21 Nov 2023 | 11.24 | 11.24 | 11.08 | 11.08 | 11.08 | 2,100 |
20 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
17 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
16 Nov 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
15 Nov 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 4,500 |
14 Nov 2023 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 900 |
13 Nov 2023 | 10.86 | 10.86 | 10.71 | 10.71 | 10.71 | 600 |
10 Nov 2023 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 1,000 |
09 Nov 2023 | 11.00 | 11.01 | 10.96 | 10.96 | 10.96 | 5,600 |
08 Nov 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
07 Nov 2023 | 11.01 | 11.04 | 10.95 | 11.02 | 11.02 | 7,200 |
06 Nov 2023 | 11.10 | 11.10 | 11.06 | 11.07 | 11.07 | 10,000 |
03 Nov 2023 | 11.35 | 11.40 | 11.04 | 11.04 | 11.04 | 3,900 |
02 Nov 2023 | 11.35 | 11.35 | 11.28 | 11.30 | 11.30 | 1,200 |
01 Nov 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,000 |
31 Oct 2023 | 11.01 | 11.05 | 10.83 | 11.04 | 11.04 | 83,900 |
30 Oct 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,400 |
27 Oct 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
26 Oct 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
25 Oct 2023 | 11.24 | 11.25 | 11.13 | 11.25 | 11.25 | 8,800 |
24 Oct 2023 | 11.05 | 11.05 | 11.02 | 11.05 | 11.05 | 1,100 |
23 Oct 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
20 Oct 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
19 Oct 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 800 |
18 Oct 2023 | 11.35 | 11.35 | 11.26 | 11.29 | 11.29 | 2,300 |
17 Oct 2023 | 11.70 | 11.70 | 11.26 | 11.26 | 11.26 | 4,000 |
16 Oct 2023 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | 2,300 |
13 Oct 2023 | 11.45 | 11.49 | 11.32 | 11.32 | 11.32 | 2,300 |
12 Oct 2023 | 11.35 | 11.50 | 11.35 | 11.45 | 11.45 | 2,800 |
11 Oct 2023 | 11.60 | 11.60 | 11.34 | 11.34 | 11.34 | 1,700 |
10 Oct 2023 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 6,500 |
09 Oct 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
06 Oct 2023 | 11.28 | 11.75 | 11.28 | 11.75 | 11.75 | 400 |
05 Oct 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 500 |
04 Oct 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 600 |
03 Oct 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
02 Oct 2023 | 11.73 | 11.85 | 11.70 | 11.85 | 11.85 | 1,500 |
29 Sept 2023 | 11.57 | 12.06 | 11.48 | 12.06 | 12.06 | 8,700 |
28 Sept 2023 | 11.75 | 11.75 | 11.33 | 11.39 | 11.39 | 2,500 |
27 Sept 2023 | 11.97 | 11.97 | 11.76 | 11.76 | 11.76 | 1,300 |
26 Sept 2023 | 11.96 | 11.98 | 11.85 | 11.85 | 11.85 | 1,800 |
25 Sept 2023 | 11.99 | 11.99 | 11.86 | 11.86 | 11.86 | 2,100 |
22 Sept 2023 | 11.81 | 11.99 | 11.81 | 11.86 | 11.86 | 2,300 |
21 Sept 2023 | 12.17 | 12.17 | 11.85 | 11.85 | 11.85 | 2,200 |
20 Sept 2023 | 12.16 | 12.16 | 12.01 | 12.01 | 12.01 | 2,000 |
19 Sept 2023 | 12.06 | 12.10 | 12.06 | 12.10 | 12.10 | 1,700 |
18 Sept 2023 | 11.90 | 12.21 | 11.88 | 12.12 | 12.12 | 1,800 |
15 Sept 2023 | 11.70 | 12.21 | 11.56 | 12.21 | 12.21 | 10,500 |
14 Sept 2023 | 12.18 | 12.18 | 11.62 | 11.62 | 11.62 | 2,700 |
13 Sept 2023 | 12.14 | 12.14 | 11.52 | 11.52 | 11.52 | 3,100 |
12 Sept 2023 | 11.85 | 12.20 | 11.53 | 11.53 | 11.53 | 2,700 |
11 Sept 2023 | 12.00 | 12.29 | 12.00 | 12.27 | 12.27 | 7,600 |
08 Sept 2023 | 12.02 | 12.30 | 11.85 | 11.96 | 11.96 | 4,600 |
07 Sept 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 5,300 |
06 Sept 2023 | 12.18 | 12.30 | 11.75 | 11.75 | 11.75 | 33,600 |
05 Sept 2023 | 11.96 | 12.00 | 11.35 | 11.99 | 11.99 | 4,000 |
01 Sept 2023 | 12.00 | 12.11 | 12.00 | 12.05 | 12.05 | 4,500 |
31 Aug 2023 | 11.80 | 12.00 | 11.77 | 12.00 | 12.00 | 5,300 |
30 Aug 2023 | 11.95 | 12.20 | 11.80 | 11.80 | 11.80 | 10,700 |
29 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 700 |
28 Aug 2023 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 1,400 |
25 Aug 2023 | 11.69 | 11.85 | 11.69 | 11.75 | 11.75 | 9,000 |
24 Aug 2023 | 11.36 | 11.89 | 11.36 | 11.89 | 11.89 | 2,800 |
23 Aug 2023 | 11.64 | 11.68 | 11.44 | 11.66 | 11.66 | 3,200 |
22 Aug 2023 | 11.53 | 11.53 | 11.45 | 11.50 | 11.50 | 24,600 |
21 Aug 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 200 |
18 Aug 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 200 |
17 Aug 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 800 |
16 Aug 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
15 Aug 2023 | 11.96 | 12.03 | 11.64 | 12.00 | 12.00 | 18,400 |
14 Aug 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
11 Aug 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1,400 |
10 Aug 2023 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 10,400 |
09 Aug 2023 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 3,800 |
08 Aug 2023 | 12.07 | 12.10 | 11.85 | 11.85 | 11.85 | 10,300 |
07 Aug 2023 | 12.09 | 12.09 | 12.06 | 12.06 | 12.06 | 2,000 |
04 Aug 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
03 Aug 2023 | 12.15 | 12.28 | 12.08 | 12.08 | 12.08 | 6,700 |
02 Aug 2023 | 12.10 | 12.28 | 12.02 | 12.02 | 12.02 | 3,100 |
01 Aug 2023 | 12.23 | 12.36 | 12.22 | 12.34 | 12.34 | 2,700 |
31 Jul 2023 | 12.26 | 12.33 | 12.26 | 12.33 | 12.33 | 800 |
28 Jul 2023 | 12.55 | 12.71 | 12.27 | 12.32 | 12.32 | 8,500 |
27 Jul 2023 | 12.30 | 12.71 | 12.30 | 12.71 | 12.71 | 6,600 |
26 Jul 2023 | 12.23 | 12.61 | 12.20 | 12.55 | 12.55 | 5,700 |
25 Jul 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 400 |
24 Jul 2023 | 12.56 | 12.58 | 12.55 | 12.55 | 12.55 | 4,200 |
21 Jul 2023 | 12.50 | 12.71 | 12.50 | 12.51 | 12.51 | 9,500 |
20 Jul 2023 | 12.39 | 12.52 | 12.39 | 12.41 | 12.41 | 5,800 |
19 Jul 2023 | 12.30 | 12.39 | 12.30 | 12.39 | 12.39 | 5,800 |
18 Jul 2023 | 12.32 | 12.50 | 11.85 | 12.29 | 12.29 | 11,100 |
17 Jul 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 200 |
14 Jul 2023 | 11.71 | 12.02 | 11.71 | 11.91 | 11.91 | 7,500 |
13 Jul 2023 | 11.84 | 12.05 | 11.76 | 11.76 | 11.76 | 13,600 |
12 Jul 2023 | 11.53 | 12.00 | 11.53 | 11.90 | 11.90 | 21,000 |
11 Jul 2023 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |