Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
28 Sept 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6,200 |
27 Sept 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 7,300 |
26 Sept 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
25 Sept 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 300 |
22 Sept 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 600 |
21 Sept 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
20 Sept 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,700 |
19 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
18 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
15 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 200 |
14 Sept 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
13 Sept 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
12 Sept 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
11 Sept 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 100 |
08 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
07 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
06 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 800 |
05 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
01 Sept 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
31 Aug 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
30 Aug 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
29 Aug 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 100 |
28 Aug 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
25 Aug 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1,800 |
24 Aug 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
23 Aug 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 300 |
22 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
21 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
18 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2,300 |
17 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
16 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 24,300 |
15 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
14 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
11 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
10 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4,900 |
09 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
08 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
07 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
04 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
03 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
02 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
01 Aug 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
31 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
28 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
27 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
26 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
25 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
24 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
21 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
20 July 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 300 |
19 July 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 3,100 |
18 July 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
17 July 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
14 July 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
13 July 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
12 July 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 300 |
11 July 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
10 July 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
07 July 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
06 July 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 300 |
05 July 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 100 |
03 July 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 200 |
30 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
29 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
28 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
27 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
26 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
26 June 2023 | 0.221 Dividend | |||||
23 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
22 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
21 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
20 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
16 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
15 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
14 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
13 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
12 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
09 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
08 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | - |
07 June 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.80 | 400 |
06 June 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 13.99 | - |
05 June 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 13.99 | 400 |
02 June 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.52 | - |
01 June 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.52 | 700 |
31 May 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.52 | - |
30 May 2023 | 15.03 | 15.03 | 14.75 | 14.75 | 14.52 | 300 |
26 May 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.07 | - |
25 May 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.07 | 200 |
24 May 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.90 | - |
23 May 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.90 | 100 |
22 May 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - |
19 May 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - |
18 May 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - |
17 May 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - |
16 May 2023 | 16.39 | 16.39 | 16.35 | 16.35 | 16.09 | 500 |
15 May 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.43 | - |
12 May 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.43 | - |
11 May 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.43 | - |
10 May 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |