Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.00 | 0.00 | 0.00 | 22.82 | 22.82 | 31,000 |
29 Nov 2023 | 23.17 | 23.17 | 23.09 | 23.09 | 23.09 | 11,410 |
28 Nov 2023 | 23.23 | 23.23 | 23.02 | 23.04 | 23.04 | 2,096 |
27 Nov 2023 | 23.69 | 23.69 | 23.18 | 23.25 | 23.25 | 13,144 |
24 Nov 2023 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 12,607 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 22.20 | 22.42 | 22.20 | 22.42 | 22.42 | 1,436 |
21 Nov 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 316 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 14 |
16 Nov 2023 | 22.77 | 22.98 | 22.77 | 22.98 | 22.98 | 124 |
15 Nov 2023 | 22.56 | 22.85 | 22.56 | 22.85 | 22.85 | 960 |
14 Nov 2023 | 22.56 | 22.56 | 22.42 | 22.45 | 22.45 | 218 |
13 Nov 2023 | 22.46 | 22.46 | 22.19 | 22.19 | 22.19 | 158 |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 116 |
08 Nov 2023 | 22.08 | 22.08 | 22.01 | 22.02 | 22.02 | 260 |
07 Nov 2023 | 21.50 | 21.85 | 21.50 | 21.84 | 21.84 | 299 |
06 Nov 2023 | 21.23 | 22.14 | 21.23 | 21.90 | 21.90 | 722 |
03 Nov 2023 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 244 |
02 Nov 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 330 |
01 Nov 2023 | - | - | - | - | - | - |
31 Oct 2023 | - | - | - | - | - | - |
30 Oct 2023 | 20.79 | 20.79 | 20.75 | 20.75 | 20.75 | 135 |
27 Oct 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 5 |
26 Oct 2023 | 20.44 | 20.44 | 20.35 | 20.35 | 20.35 | 231 |
25 Oct 2023 | 19.39 | 19.51 | 19.39 | 19.51 | 19.51 | 411 |
24 Oct 2023 | 19.98 | 20.03 | 19.98 | 20.03 | 20.03 | 614 |
23 Oct 2023 | 19.21 | 19.23 | 19.15 | 19.22 | 19.22 | 430 |
20 Oct 2023 | 19.26 | 19.43 | 19.26 | 19.43 | 19.43 | 120 |
19 Oct 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 13 |
18 Oct 2023 | 20.10 | 20.10 | 20.06 | 20.06 | 20.06 | 412 |
17 Oct 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20 |
16 Oct 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 76 |
13 Oct 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 400 |
12 Oct 2023 | - | - | - | - | - | - |
11 Oct 2023 | 20.76 | 20.95 | 20.74 | 20.83 | 20.83 | 1,637 |
10 Oct 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 81 |
09 Oct 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 47 |
06 Oct 2023 | - | - | - | - | - | - |
05 Oct 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 402 |
04 Oct 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 20 |
03 Oct 2023 | 20.43 | 20.43 | 20.33 | 20.33 | 20.33 | 707 |
02 Oct 2023 | 20.75 | 20.86 | 20.66 | 20.80 | 20.80 | 896 |
29 Sept 2023 | 19.24 | 20.19 | 19.24 | 19.86 | 19.86 | 3,430 |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 19.03 | 19.03 | 19.02 | 19.02 | 19.02 | 300 |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 18.92 | 18.92 | 18.86 | 18.86 | 18.86 | 106 |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 14 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 18.74 | 18.89 | 18.74 | 18.87 | 18.87 | 1,081 |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | 19.69 | 19.77 | 19.69 | 19.77 | 19.77 | 264 |
08 Sept 2023 | 19.73 | 19.75 | 19.73 | 19.75 | 19.75 | 318 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 11 |
05 Sept 2023 | 19.31 | 19.31 | 19.19 | 19.30 | 19.30 | 2,266 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 200 |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 799 |
23 Aug 2023 | 17.96 | 18.77 | 17.96 | 18.67 | 18.67 | 826 |
22 Aug 2023 | 17.29 | 17.70 | 17.29 | 17.70 | 17.70 | 1,154 |
21 Aug 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 85 |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 100 |
16 Aug 2023 | 17.02 | 17.08 | 17.02 | 17.06 | 17.06 | 995 |
15 Aug 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 20 |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | 17.44 | 17.44 | 17.24 | 17.24 | 17.24 | 11,965 |
01 Aug 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 11,363 |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | - | - | - | - | - | - |
26 Jul 2023 | 17.51 | 17.51 | 17.20 | 17.20 | 17.20 | 890 |
25 Jul 2023 | 17.58 | 17.70 | 17.58 | 17.58 | 17.58 | 923 |
24 Jul 2023 | 17.14 | 17.21 | 17.14 | 17.21 | 17.21 | 856 |
21 Jul 2023 | 17.12 | 17.14 | 17.11 | 17.14 | 17.14 | 218 |
20 Jul 2023 | 17.15 | 17.15 | 17.13 | 17.13 | 17.13 | 14 |
19 Jul 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 11 |
18 Jul 2023 | 17.00 | 17.16 | 17.00 | 17.16 | 17.16 | 443 |
17 Jul 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 50 |
14 Jul 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 15 |
13 Jul 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 25 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |