Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 18.42 | 18.44 | 18.42 | 18.42 | 18.42 | 1 |
30 Nov 2023 | 18.31 | 18.33 | 18.31 | 18.32 | 18.32 | 4,795 |
29 Nov 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 398 |
28 Nov 2023 | 18.29 | 18.31 | 18.20 | 18.20 | 18.20 | 6,451 |
27 Nov 2023 | 18.24 | 18.27 | 18.19 | 18.27 | 18.27 | 1,620 |
24 Nov 2023 | 18.32 | 18.43 | 18.32 | 18.43 | 18.43 | 4,800 |
23 Nov 2023 | 18.31 | 18.32 | 18.31 | 18.32 | 18.32 | 493 |
22 Nov 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 300 |
21 Nov 2023 | 18.07 | 18.20 | 18.07 | 18.20 | 18.20 | 200 |
21 Nov 2023 | 0.07 Dividend | |||||
20 Nov 2023 | 18.32 | 18.33 | 18.32 | 18.33 | 18.26 | 400 |
17 Nov 2023 | 18.13 | 18.18 | 18.13 | 18.15 | 18.08 | 600 |
16 Nov 2023 | 18.12 | 18.18 | 18.12 | 18.18 | 18.11 | 400 |
15 Nov 2023 | 18.04 | 18.10 | 18.04 | 18.10 | 18.03 | 2,501 |
14 Nov 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.92 | 1,100 |
13 Nov 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.64 | - |
10 Nov 2023 | 17.66 | 17.71 | 17.66 | 17.71 | 17.64 | 2,100 |
09 Nov 2023 | 17.67 | 17.70 | 17.64 | 17.64 | 17.57 | 5,100 |
08 Nov 2023 | 17.68 | 17.83 | 17.68 | 17.73 | 17.66 | 13,700 |
07 Nov 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.61 | 500 |
06 Nov 2023 | 17.77 | 17.80 | 17.77 | 17.80 | 17.73 | 458 |
03 Nov 2023 | 17.90 | 17.91 | 17.90 | 17.91 | 17.84 | 700 |
02 Nov 2023 | 17.76 | 17.76 | 17.75 | 17.76 | 17.69 | 800 |
01 Nov 2023 | 17.32 | 17.32 | 17.15 | 17.15 | 17.08 | 2,400 |
31 Oct 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | 300 |
30 Oct 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.86 | - |
27 Oct 2023 | 16.90 | 16.92 | 16.90 | 16.92 | 16.86 | 3,400 |
26 Oct 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.87 | - |
25 Oct 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.87 | - |
24 Oct 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.87 | 200 |
23 Oct 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.70 | 400 |
20 Oct 2023 | 16.88 | 16.90 | 16.88 | 16.88 | 16.82 | 1,400 |
19 Oct 2023 | 17.06 | 17.08 | 17.06 | 17.08 | 17.01 | 400 |
19 Oct 2023 | 0.07 Dividend | |||||
18 Oct 2023 | 17.11 | 17.11 | 17.06 | 17.06 | 16.93 | 1,100 |
17 Oct 2023 | 17.28 | 17.33 | 17.28 | 17.33 | 17.19 | 2,300 |
16 Oct 2023 | 17.25 | 17.30 | 17.25 | 17.29 | 17.15 | 706 |
13 Oct 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 16.94 | - |
12 Oct 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 16.94 | 300 |
11 Oct 2023 | 17.19 | 17.25 | 17.19 | 17.25 | 17.11 | 666 |
10 Oct 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.63 | - |
06 Oct 2023 | 16.75 | 16.81 | 16.75 | 16.76 | 16.63 | 501 |
05 Oct 2023 | 16.81 | 16.81 | 16.73 | 16.78 | 16.65 | 2,200 |
04 Oct 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.70 | - |
03 Oct 2023 | 16.81 | 16.83 | 16.81 | 16.83 | 16.70 | 900 |
02 Oct 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.70 | 200 |
29 Sept 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.27 | 300 |
28 Sept 2023 | 17.28 | 17.30 | 17.28 | 17.30 | 17.16 | 700 |
27 Sept 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.23 | 131 |
26 Sept 2023 | 17.86 | 17.86 | 17.51 | 17.51 | 17.37 | 2,100 |
25 Sept 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.57 | 300 |
22 Sept 2023 | 17.79 | 17.82 | 17.79 | 17.80 | 17.66 | 1,300 |
21 Sept 2023 | 17.93 | 17.94 | 17.82 | 17.82 | 17.68 | 3,800 |
20 Sept 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | - |
19 Sept 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | - |
19 Sept 2023 | 0.07 Dividend | |||||
18 Sept 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.04 | - |
15 Sept 2023 | 18.24 | 18.25 | 18.24 | 18.25 | 18.04 | 2,195 |
14 Sept 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.94 | 600 |
13 Sept 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - |
12 Sept 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - |
11 Sept 2023 | 18.06 | 18.10 | 18.06 | 18.10 | 17.89 | 1,000 |
08 Sept 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | 300 |
07 Sept 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.64 | - |
06 Sept 2023 | 17.93 | 17.93 | 17.85 | 17.85 | 17.64 | 800 |
05 Sept 2023 | 18.07 | 18.08 | 18.00 | 18.08 | 17.87 | 845 |
01 Sept 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.95 | 200 |
31 Aug 2023 | 18.30 | 18.30 | 18.27 | 18.30 | 18.09 | 2,200 |
30 Aug 2023 | 18.38 | 18.43 | 18.38 | 18.43 | 18.21 | 3,300 |
29 Aug 2023 | 18.40 | 18.41 | 18.40 | 18.41 | 18.19 | 870 |
28 Aug 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.00 | - |
25 Aug 2023 | 18.13 | 18.21 | 18.13 | 18.21 | 18.00 | 800 |
24 Aug 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.94 | 300 |
23 Aug 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.91 | 120 |
22 Aug 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.85 | - |
21 Aug 2023 | 18.03 | 18.06 | 18.03 | 18.06 | 17.85 | 700 |
21 Aug 2023 | 0.07 Dividend | |||||
18 Aug 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 17.90 | - |
17 Aug 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 17.90 | 400 |
16 Aug 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.05 | 200 |
15 Aug 2023 | 18.33 | 18.33 | 18.29 | 18.29 | 18.01 | 895 |
14 Aug 2023 | 18.43 | 18.44 | 18.43 | 18.44 | 18.15 | 400 |
11 Aug 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.26 | 350 |
10 Aug 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.24 | - |
09 Aug 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.24 | 100 |
08 Aug 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.05 | - |
04 Aug 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.05 | 382 |
03 Aug 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.20 | - |
02 Aug 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.20 | 700 |
01 Aug 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.33 | - |
31 Jul 2023 | 18.63 | 18.71 | 18.62 | 18.62 | 18.33 | 1,753 |
28 Jul 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.43 | 400 |
27 Jul 2023 | 18.80 | 18.81 | 18.80 | 18.81 | 18.52 | 202 |
26 Jul 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.50 | - |
25 Jul 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.50 | - |
24 Jul 2023 | 18.70 | 18.79 | 18.70 | 18.79 | 18.50 | 300 |
21 Jul 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.34 | - |
20 Jul 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.34 | 379 |
19 Jul 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.24 | 300 |
19 Jul 2023 | 0.07 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |