Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 16.50 | 17.48 | 17.48 | 17.48 | 17.48 | 17,915 |
02 Oct 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
29 Sept 2023 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | 900 |
28 Sept 2023 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 300 |
27 Sept 2023 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 700 |
26 Sept 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2,600 |
25 Sept 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
22 Sept 2023 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 1,200 |
21 Sept 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 200 |
20 Sept 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 |
19 Sept 2023 | 17.77 | 17.77 | 17.55 | 17.55 | 17.55 | 2,300 |
18 Sept 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
15 Sept 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 300 |
14 Sept 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 800 |
13 Sept 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
12 Sept 2023 | 17.59 | 18.25 | 17.59 | 18.25 | 18.25 | 9,300 |
11 Sept 2023 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 4,000 |
08 Sept 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3,200 |
07 Sept 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
06 Sept 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
05 Sept 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
01 Sept 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
31 Aug 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
30 Aug 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
29 Aug 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
28 Aug 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 5,300 |
25 Aug 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,100 |
24 Aug 2023 | 17.94 | 17.94 | 17.75 | 17.75 | 17.75 | 3,800 |
23 Aug 2023 | 18.68 | 18.68 | 17.55 | 17.75 | 17.75 | 15,000 |
22 Aug 2023 | 18.50 | 18.52 | 18.50 | 18.50 | 18.50 | 300 |
21 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
18 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
17 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 900 |
16 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 200 |
15 Aug 2023 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 3,300 |
14 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
11 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
10 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 55,300 |
09 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
08 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
07 Aug 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
04 Aug 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
03 Aug 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
02 Aug 2023 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 4,500 |
01 Aug 2023 | 18.40 | 18.47 | 18.35 | 18.35 | 18.35 | 4,300 |
31 Jul 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 600 |
28 Jul 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 100 |
27 Jul 2023 | 18.30 | 18.65 | 18.30 | 18.65 | 18.65 | 1,800 |
26 Jul 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
25 Jul 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
24 Jul 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4,000 |
21 Jul 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 600 |
20 Jul 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 100 |
19 Jul 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
18 Jul 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
17 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
14 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
13 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
13 Jul 2023 | 0.14 Dividend | |||||
12 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | - |
11 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | - |
10 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | - |
07 Jul 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.11 | 1,200 |
06 Jul 2023 | 18.55 | 18.55 | 18.35 | 18.35 | 18.21 | 800 |
05 Jul 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.52 | - |
03 Jul 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.52 | - |
30 Jun 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.52 | - |
29 Jun 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.52 | 200 |
28 Jun 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.61 | 200 |
27 Jun 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | - |
26 Jun 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | - |
23 Jun 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | - |
22 Jun 2023 | 19.30 | 19.30 | 19.25 | 19.25 | 19.10 | 3,400 |
21 Jun 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | - |
20 Jun 2023 | 19.27 | 19.27 | 19.25 | 19.25 | 19.10 | 800 |
16 Jun 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.34 | - |
15 Jun 2023 | 18.80 | 20.50 | 18.80 | 20.50 | 20.34 | 2,700 |
14 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 700 |
13 Jun 2023 | 18.60 | 18.80 | 18.59 | 18.80 | 18.66 | 6,500 |
12 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | - |
09 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | - |
08 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 200 |
07 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | - |
06 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | - |
05 Jun 2023 | 18.70 | 18.70 | 18.60 | 18.60 | 18.46 | 3,300 |
02 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 200 |
01 Jun 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | - |
31 May 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 200 |
30 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
26 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
25 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
24 May 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
23 May 2023 | 18.25 | 18.50 | 18.25 | 18.50 | 18.36 | 1,100 |
22 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
19 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
18 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
17 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
16 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
15 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 100 |
12 May 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |