Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 27, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8,900 |
Nov 24, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 14,300 |
Nov 22, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4,500 |
Nov 21, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 32,500 |
Nov 20, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Nov 17, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Nov 16, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 18,000 |
Nov 15, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 22,200 |
Nov 14, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,100 |
Nov 13, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 15,900 |
Nov 10, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Nov 09, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8,700 |
Nov 08, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4,900 |
Nov 07, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 16,900 |
Nov 06, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 28,500 |
Nov 03, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Nov 02, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 50,400 |
Nov 01, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 52,900 |
Oct 31, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 41,900 |
Oct 30, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 13,800 |
Oct 30, 2023 | 0.053 Dividend | |||||
Oct 27, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 46,600 |
Oct 26, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.60 | 24,500 |
Oct 25, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 21,900 |
Oct 24, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 25,200 |
Oct 23, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 4,500 |
Oct 20, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
Oct 19, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 8,800 |
Oct 18, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
Oct 17, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 900 |
Oct 16, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | 10,300 |
Oct 13, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 12, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 11, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | 1,000 |
Oct 10, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 09, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 06, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 05, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 04, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 03, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Oct 02, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Sept 29, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Sept 28, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Sept 28, 2023 | 0.055 Dividend | |||||
Sept 27, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 26, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 25, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 5,500 |
Sept 22, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 14,300 |
Sept 21, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 20, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 19, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 8,600 |
Sept 18, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 15,000 |
Sept 15, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 14, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 13, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 12, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 11, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 08, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 07, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 9,200 |
Sept 06, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | 14,900 |
Sept 05, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Sept 01, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Aug 31, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Aug 30, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - |
Aug 30, 2023 | 0.055 Dividend | |||||
Aug 29, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 28, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 25, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 24, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 23, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 22, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 21, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | 100 |
Aug 18, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 17, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 16, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | - |
Aug 15, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.54 | 100 |
Aug 14, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 11, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 10, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 09, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 08, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 07, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 04, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 02, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Aug 01, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.56 | - |
Jul 31, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | 100 |
Jul 28, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | - |
Jul 28, 2023 | 0.056 Dividend | |||||
Jul 27, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | - |
Jul 26, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | 200 |
Jul 25, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 24, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 21, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 19, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 18, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | - |
Jul 14, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.20 | 100 |
Jul 13, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |