Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
28 Sept 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
27 Sept 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1,500 |
26 Sept 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
25 Sept 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
22 Sept 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
21 Sept 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
20 Sept 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
19 Sept 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 6,300 |
18 Sept 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
15 Sept 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
14 Sept 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
13 Sept 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100,000 |
12 Sept 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
11 Sept 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 16,900 |
08 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
06 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
05 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
01 Sept 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 7,200 |
31 Aug 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
30 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
29 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
28 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
25 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
24 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
23 Aug 2023 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 5,500 |
22 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
21 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
18 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
17 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
16 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
15 Aug 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 5,200 |
14 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
11 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
10 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
09 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
08 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1,400 |
07 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
04 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
03 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 100 |
02 Aug 2023 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | 1,500 |
01 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
31 Jul 2023 | 10.75 | 10.97 | 10.74 | 10.90 | 10.90 | 1,800 |
28 Jul 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,000 |
27 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
26 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
25 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
24 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
21 Jul 2023 | 10.56 | 10.58 | 10.56 | 10.56 | 10.56 | 1,400 |
20 Jul 2023 | 10.56 | 10.77 | 10.54 | 10.56 | 10.56 | 1,200 |
19 Jul 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1,200 |
18 Jul 2023 | 11.55 | 11.55 | 10.57 | 10.60 | 10.60 | 3,400 |
17 Jul 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
14 Jul 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
13 Jul 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
12 Jul 2023 | 10.69 | 10.69 | 10.54 | 10.54 | 10.54 | 3,200 |
11 Jul 2023 | 10.58 | 10.58 | 10.56 | 10.58 | 10.58 | 3,300 |
10 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
07 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
06 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 600 |
05 Jul 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
03 Jul 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
30 Jun 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
29 Jun 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
28 Jun 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 24,700 |
27 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 3,000 |
26 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2,000 |
23 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
22 Jun 2023 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | 3,300 |
21 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
20 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
16 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
15 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
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 | 600 |
12 Jun 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 6,700 |
09 Jun 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 Jun 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
07 Jun 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
06 Jun 2023 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 10,600 |
05 Jun 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5,100 |
02 Jun 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 12,800 |
01 Jun 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5,000 |
31 May 2023 | 10.51 | 10.52 | 10.50 | 10.50 | 10.50 | 29,400 |
30 May 2023 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 71,100 |
26 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
25 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
24 May 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 25,900 |
23 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 50,200 |
22 May 2023 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 9,800 |
19 May 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,600 |
18 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2,300 |
17 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
16 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
15 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
12 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
11 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
10 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
09 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |