Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
07 Dec 2023 | 16.10 | 16.65 | 16.10 | 16.65 | 16.65 | 1,500 |
06 Dec 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
05 Dec 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
04 Dec 2023 | 16.55 | 16.72 | 16.55 | 16.72 | 16.72 | 700 |
01 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 18,600 |
30 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6,500 |
29 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
28 Nov 2023 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 300 |
27 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
24 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
22 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
21 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
20 Nov 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
17 Nov 2023 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 7,200 |
16 Nov 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
15 Nov 2023 | 15.50 | 16.65 | 15.50 | 16.65 | 16.65 | 11,100 |
14 Nov 2023 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | 500 |
13 Nov 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 300 |
10 Nov 2023 | 15.25 | 15.25 | 14.85 | 15.25 | 15.25 | 1,600 |
09 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
08 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
06 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
03 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
02 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
01 Nov 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
31 Oct 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
30 Oct 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
27 Oct 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 200 |
26 Oct 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
25 Oct 2023 | 15.10 | 15.73 | 15.10 | 15.73 | 15.73 | 300 |
24 Oct 2023 | 15.10 | 15.68 | 15.10 | 15.68 | 15.68 | 500 |
23 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
20 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
19 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
18 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
17 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
16 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
13 Oct 2023 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 400 |
12 Oct 2023 | 15.66 | 15.75 | 15.55 | 15.75 | 15.75 | 700 |
11 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
10 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
09 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
06 Oct 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
05 Oct 2023 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 300 |
04 Oct 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
03 Oct 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
02 Oct 2023 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 200 |
29 Sept 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
28 Sept 2023 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 3,100 |
27 Sept 2023 | 16.10 | 16.40 | 15.95 | 16.40 | 16.40 | 1,400 |
26 Sept 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
25 Sept 2023 | 16.10 | 16.70 | 16.10 | 16.20 | 16.20 | 2,500 |
22 Sept 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
21 Sept 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 100 |
20 Sept 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
19 Sept 2023 | 16.94 | 17.14 | 16.94 | 17.14 | 17.14 | 400 |
18 Sept 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
15 Sept 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
14 Sept 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
13 Sept 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 700 |
12 Sept 2023 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 800 |
11 Sept 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 Sept 2023 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 500 |
07 Sept 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 300 |
06 Sept 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
05 Sept 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
01 Sept 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
31 Aug 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 500 |
30 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
29 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
28 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
25 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
24 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
23 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
22 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
21 Aug 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
18 Aug 2023 | 16.05 | 16.30 | 16.05 | 16.30 | 16.30 | 1,300 |
17 Aug 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
16 Aug 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 |
15 Aug 2023 | 16.15 | 16.40 | 16.15 | 16.40 | 16.40 | 500 |
14 Aug 2023 | 16.48 | 16.99 | 16.48 | 16.99 | 16.99 | 500 |
11 Aug 2023 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | 1,100 |
10 Aug 2023 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | 9,000 |
09 Aug 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
08 Aug 2023 | 15.61 | 16.65 | 15.61 | 16.05 | 16.05 | 4,700 |
07 Aug 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
04 Aug 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
03 Aug 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
02 Aug 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
01 Aug 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 500 |
31 July 2023 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 18,700 |
28 July 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
27 July 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
26 July 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
25 July 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
24 July 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,000 |
21 July 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
20 July 2023 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |