Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Dec 05, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 400 |
Dec 04, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 200 |
Dec 04, 2023 | 0.327 Dividend | |||||
Dec 01, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.03 | 1,000 |
Nov 30, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.02 | - |
Nov 29, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.02 | - |
Nov 28, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.02 | 1,000 |
Nov 27, 2023 | 12.11 | 12.73 | 12.11 | 12.73 | 12.39 | 1,000 |
Nov 24, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | - |
Nov 22, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | - |
Nov 21, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | - |
Nov 20, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | 1,000 |
Nov 17, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | - |
Nov 16, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | - |
Nov 15, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.81 | 2,500 |
Nov 14, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 2,500 |
Nov 13, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.38 | - |
Nov 10, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.38 | - |
Nov 09, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.38 | - |
Nov 08, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.38 | 300 |
Nov 07, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.94 | - |
Nov 06, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.94 | - |
Nov 03, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.94 | - |
Nov 02, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.94 | 100 |
Nov 01, 2023 | 11.98 | 11.98 | 11.36 | 11.75 | 11.44 | 2,900 |
Oct 31, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.83 | - |
Oct 30, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.83 | 200 |
Oct 27, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.34 | 2,000 |
Oct 26, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | 13,500 |
Oct 25, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | - |
Oct 24, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | - |
Oct 23, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | - |
Oct 20, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | - |
Oct 19, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | - |
Oct 18, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | 30,500 |
Oct 17, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | - |
Oct 16, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | 18,600 |
Oct 13, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.17 | 200 |
Oct 12, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.37 | - |
Oct 11, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.37 | 400 |
Oct 10, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Oct 09, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Oct 06, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Oct 05, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Oct 04, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 300 |
Oct 03, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | - |
Oct 02, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | - |
Sept 29, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | - |
Sept 28, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | 2,300 |
Sept 27, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.08 | 200 |
Sept 26, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.33 | - |
Sept 25, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.33 | 200 |
Sept 22, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.61 | - |
Sept 21, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.61 | - |
Sept 20, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.61 | - |
Sept 19, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.61 | 16,400 |
Sept 18, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 2,400 |
Sept 15, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 10.98 | - |
Sept 14, 2023 | 11.70 | 11.70 | 11.28 | 11.28 | 10.98 | 6,400 |
Sept 13, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.41 | - |
Sept 12, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.41 | 8,600 |
Sept 11, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | - |
Sept 08, 2023 | 11.70 | 11.70 | 11.40 | 11.40 | 11.10 | 400 |
Sept 07, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.22 | 4,200 |
Sept 06, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.68 | 100 |
Sept 05, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Sept 01, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Aug 31, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 1,600 |
Aug 30, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | - |
Aug 29, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 200 |
Aug 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.05 | - |
Aug 25, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.05 | 200 |
Aug 24, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 10.83 | 1,400 |
Aug 23, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.69 | 8,000 |
Aug 22, 2023 | 10.68 | 10.98 | 10.68 | 10.98 | 10.69 | 1,200 |
Aug 21, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 10.99 | - |
Aug 18, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 10.99 | - |
Aug 17, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 10.99 | 13,800 |
Aug 16, 2023 | 11.41 | 11.41 | 11.29 | 11.29 | 10.99 | 300 |
Aug 15, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 10.94 | - |
Aug 14, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 10.94 | 1,100 |
Aug 11, 2023 | 11.21 | 11.21 | 11.17 | 11.17 | 10.87 | 2,600 |
Aug 10, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 10.87 | - |
Aug 09, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 10.87 | 200 |
Aug 08, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | - |
Aug 07, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | - |
Aug 04, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | - |
Aug 03, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | - |
Aug 02, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | - |
Aug 01, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | - |
Jul 31, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.32 | 200 |
Jul 28, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.71 | - |
Jul 27, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.71 | 300 |
Jul 26, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.57 | - |
Jul 25, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.57 | 200 |
Jul 24, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.52 | - |
Jul 21, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.52 | - |
Jul 20, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.52 | - |
Jul 19, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.52 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |