Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
28 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
27 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
24 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
22 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
21 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
20 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
17 Nov 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
16 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
15 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
14 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
13 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1,500 |
10 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
09 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
08 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
07 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
06 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 500 |
03 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
02 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
01 Nov 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 500 |
31 Oct 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
30 Oct 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
27 Oct 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
26 Oct 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
25 Oct 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 100 |
24 Oct 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 100 |
23 Oct 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
20 Oct 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 100 |
19 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
18 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
17 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
16 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 5,800 |
13 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
12 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 2,500 |
11 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
10 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
09 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
06 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
05 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
04 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
03 Oct 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 100 |
02 Oct 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
29 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
28 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
28 Sept 2023 | 0.207 Dividend | |||||
27 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.03 | - |
26 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.03 | - |
25 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.03 | - |
22 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.03 | - |
21 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.03 | - |
20 Sept 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.03 | 1,800 |
19 Sept 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.01 | 100 |
18 Sept 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.67 | - |
15 Sept 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.67 | - |
14 Sept 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.67 | 100 |
13 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
12 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
11 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
08 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
07 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
06 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
05 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
01 Sept 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
31 Aug 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
30 Aug 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
29 Aug 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
28 Aug 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | - |
25 Aug 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | 100 |
24 Aug 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.63 | - |
23 Aug 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.63 | 200 |
22 Aug 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.30 | - |
21 Aug 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.30 | - |
18 Aug 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.30 | - |
17 Aug 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.30 | - |
16 Aug 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.30 | - |
15 Aug 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.30 | 100 |
14 Aug 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.87 | 100 |
11 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | - |
10 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | 400 |
09 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | - |
08 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | - |
07 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | 100 |
04 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | - |
03 Aug 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.62 | 100 |
02 Aug 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
01 Aug 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
31 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
28 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
27 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
26 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
25 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
24 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
21 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | - |
20 Jul 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.09 | 100 |
19 Jul 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | - |
18 Jul 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | - |
17 Jul 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | - |
14 Jul 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | - |
13 Jul 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | - |
12 Jul 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |