Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,347 |
07 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
06 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
05 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
04 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
01 Dec 2023 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 4,100 |
30 Nov 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
29 Nov 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
28 Nov 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
27 Nov 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
24 Nov 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
22 Nov 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 200 |
21 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 550 |
20 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 900 |
16 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
15 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
14 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
13 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
09 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 270 |
08 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
07 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
06 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
03 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
02 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
01 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
31 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
30 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
27 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
26 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
25 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
24 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
23 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,135 |
20 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
19 Oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,353 |
18 Oct 2023 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 700 |
17 Oct 2023 | 14.50 | 14.53 | 14.50 | 14.53 | 14.53 | 7,372 |
16 Oct 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 103 |
13 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
12 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
11 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
10 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
09 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
06 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
05 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
04 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
03 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
02 Oct 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
29 Sept 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
28 Sept 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
27 Sept 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
26 Sept 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 500 |
25 Sept 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 400 |
22 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
21 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
20 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
19 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
18 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
15 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
14 Sept 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
13 Sept 2023 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 1,000 |
12 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
11 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
08 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
07 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
06 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
05 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
01 Sept 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
31 Aug 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
30 Aug 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
29 Aug 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 100 |
28 Aug 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 200 |
25 Aug 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
24 Aug 2023 | 14.75 | 16.00 | 14.73 | 16.00 | 16.00 | 3,200 |
23 Aug 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
22 Aug 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
21 Aug 2023 | 14.57 | 14.75 | 14.57 | 14.75 | 14.75 | 686 |
18 Aug 2023 | 14.58 | 14.60 | 14.58 | 14.60 | 14.60 | 1,522 |
17 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
16 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
15 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
14 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
11 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
10 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
09 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
08 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
07 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
04 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
03 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
02 Aug 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 299 |
01 Aug 2023 | 15.00 | 15.00 | 14.51 | 14.51 | 14.51 | 515 |
31 July 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
28 July 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
27 July 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
26 July 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
25 July 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
24 July 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
21 July 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 100 |
20 July 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |