Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
28 Sept 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
27 Sept 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
26 Sept 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
25 Sept 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 200 |
22 Sept 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 100 |
21 Sept 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
20 Sept 2023 | 16.15 | 16.15 | 15.79 | 15.79 | 15.79 | 700 |
19 Sept 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
18 Sept 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2,100 |
15 Sept 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
14 Sept 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,000 |
13 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
12 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
11 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
08 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 600 |
07 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
05 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
01 Sept 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
31 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
30 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
29 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
28 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
25 Aug 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
24 Aug 2023 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | 200 |
23 Aug 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 5,300 |
22 Aug 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
21 Aug 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
18 Aug 2023 | 14.24 | 14.26 | 13.67 | 13.67 | 13.67 | 5,400 |
17 Aug 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
16 Aug 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
15 Aug 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 33,000 |
14 Aug 2023 | 14.67 | 15.10 | 14.61 | 15.10 | 15.10 | 7,800 |
11 Aug 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
10 Aug 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 3,800 |
09 Aug 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
08 Aug 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
07 Aug 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2,000 |
04 Aug 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
03 Aug 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1,400 |
02 Aug 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 700 |
01 Aug 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
31 July 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
28 July 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
27 July 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
26 July 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 July 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 500 |
24 July 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4,300 |
21 July 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 July 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3,500 |
19 July 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3,500 |
18 July 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
17 July 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
14 July 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
13 July 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
12 July 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
11 July 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,000 |
10 July 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
07 July 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1,100 |
06 July 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 300 |
05 July 2023 | 14.30 | 14.63 | 14.19 | 14.63 | 14.63 | 10,700 |
03 July 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
30 June 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
29 June 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
28 June 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
27 June 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
26 June 2023 | 12.67 | 13.18 | 12.67 | 13.18 | 13.18 | 1,800 |
23 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1,100 |
22 June 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4,100 |
21 June 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
20 June 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
16 June 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
15 June 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
14 June 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 6,800 |
13 June 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 300 |
12 June 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 100 |
09 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
08 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
07 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
06 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
05 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
02 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
01 June 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 200 |
31 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
30 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
26 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
25 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
24 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
23 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
22 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
19 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 500 |
18 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
17 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
16 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
15 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
12 May 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,700 |
11 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,200 |
10 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
09 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |