Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 18.93 | 19.01 | 19.01 | 19.01 | 19.01 | - |
07 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
06 Dec 2023 | 18.88 | 19.01 | 18.89 | 19.01 | 19.01 | 513 |
05 Dec 2023 | 18.72 | 18.90 | 18.68 | 18.90 | 18.90 | 1 |
04 Dec 2023 | 18.77 | 18.79 | 18.72 | 18.76 | 18.76 | 93 |
01 Dec 2023 | 18.63 | 18.70 | 18.65 | 18.69 | 18.69 | - |
30 Nov 2023 | 18.55 | 18.60 | 18.58 | 18.60 | 18.60 | 1 |
29 Nov 2023 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | - |
28 Nov 2023 | 18.46 | 18.48 | 18.37 | 18.48 | 18.48 | 1 |
27 Nov 2023 | 18.45 | 18.51 | 18.45 | 18.51 | 18.51 | 2,527 |
24 Nov 2023 | 18.38 | 18.39 | 18.36 | 18.36 | 18.36 | 54 |
23 Nov 2023 | 18.33 | 18.29 | 18.29 | 18.29 | 18.29 | - |
22 Nov 2023 | 18.24 | 18.34 | 18.28 | 18.33 | 18.33 | 83 |
21 Nov 2023 | 18.26 | 18.18 | 18.12 | 18.18 | 18.18 | 14 |
20 Nov 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
17 Nov 2023 | 18.07 | 18.20 | 18.10 | 18.19 | 18.19 | 26 |
16 Nov 2023 | 18.09 | 18.10 | 18.10 | 18.10 | 18.10 | - |
15 Nov 2023 | 18.16 | 18.12 | 18.05 | 18.09 | 18.09 | 2 |
14 Nov 2023 | 18.16 | 18.00 | 18.00 | 18.00 | 18.00 | - |
13 Nov 2023 | 18.07 | 18.19 | 18.05 | 18.19 | 18.19 | 65 |
10 Nov 2023 | 18.08 | 17.96 | 17.96 | 17.96 | 17.96 | 1 |
09 Nov 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
08 Nov 2023 | 18.00 | 18.02 | 18.01 | 18.01 | 18.01 | 1 |
07 Nov 2023 | 18.03 | 18.06 | 18.05 | 18.05 | 18.05 | 1 |
06 Nov 2023 | 18.17 | 18.18 | 18.09 | 18.09 | 18.09 | 329 |
03 Nov 2023 | 18.00 | 18.12 | 18.08 | 18.12 | 18.12 | 133 |
02 Nov 2023 | 17.74 | 17.98 | 17.78 | 17.98 | 17.98 | 200 |
01 Nov 2023 | 17.60 | 17.66 | 17.60 | 17.68 | 17.68 | 1 |
31 Oct 2023 | 17.50 | 17.47 | 17.47 | 17.47 | 17.47 | 3 |
30 Oct 2023 | 17.45 | 17.48 | 17.46 | 17.48 | 17.48 | 2 |
27 Oct 2023 | 17.44 | 17.48 | 17.38 | 17.38 | 17.38 | - |
26 Oct 2023 | 17.29 | 17.38 | 17.29 | 17.38 | 17.38 | 11 |
25 Oct 2023 | 17.34 | 17.36 | 17.36 | 17.36 | 17.36 | - |
24 Oct 2023 | 17.30 | 17.39 | 17.29 | 17.32 | 17.32 | 235 |
23 Oct 2023 | 17.51 | 17.52 | 17.27 | 17.33 | 17.33 | 5 |
20 Oct 2023 | 17.54 | 17.54 | 17.40 | 17.54 | 17.54 | 4 |
19 Oct 2023 | 17.81 | 17.69 | 17.61 | 17.61 | 17.61 | 18 |
18 Oct 2023 | 17.91 | 17.99 | 17.96 | 17.99 | 17.99 | - |
17 Oct 2023 | 18.00 | 18.01 | 17.92 | 17.92 | 17.92 | 821 |
16 Oct 2023 | 18.07 | 18.09 | 18.09 | 18.09 | 18.09 | 6 |
13 Oct 2023 | 18.39 | 18.36 | 18.33 | 18.36 | 18.36 | 2 |
12 Oct 2023 | 18.47 | 18.38 | 18.38 | 18.38 | 18.38 | - |
11 Oct 2023 | 18.40 | 18.46 | 18.45 | 18.45 | 18.45 | 16 |
10 Oct 2023 | 18.34 | 18.44 | 18.35 | 18.44 | 18.44 | 14 |
09 Oct 2023 | 18.01 | 18.17 | 18.00 | 18.17 | 18.17 | 280 |
06 Oct 2023 | 18.01 | 18.00 | 17.80 | 17.94 | 17.94 | 4 |
05 Oct 2023 | 17.90 | 18.01 | 17.85 | 17.91 | 17.91 | 2 |
04 Oct 2023 | 17.88 | 17.93 | 17.90 | 17.92 | 17.92 | 33 |
03 Oct 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
02 Oct 2023 | 18.31 | 18.37 | 18.26 | 18.26 | 18.26 | 30,046 |
29 Sept 2023 | 18.28 | 18.37 | 18.37 | 18.37 | 18.37 | 1 |
28 Sept 2023 | 18.28 | 18.38 | 18.25 | 18.25 | 18.25 | 40 |
27 Sept 2023 | 18.41 | 18.45 | 18.27 | 18.28 | 18.28 | 226 |
26 Sept 2023 | 18.53 | 18.54 | 18.54 | 18.54 | 18.54 | - |
25 Sept 2023 | 18.90 | 18.58 | 18.55 | 18.58 | 18.58 | 15 |
22 Sept 2023 | 18.99 | 18.96 | 18.90 | 18.96 | 18.96 | 3 |
21 Sept 2023 | 19.04 | 19.06 | 18.92 | 18.92 | 18.92 | 5 |
20 Sept 2023 | 18.99 | 19.14 | 18.95 | 19.14 | 19.14 | 2 |
19 Sept 2023 | 18.81 | 18.93 | 18.86 | 18.93 | 18.93 | 74 |
18 Sept 2023 | 18.83 | 18.86 | 18.80 | 18.82 | 18.82 | 5 |
15 Sept 2023 | 18.99 | 18.99 | 18.90 | 19.04 | 19.04 | 10 |
14 Sept 2023 | 18.71 | 18.84 | 18.69 | 18.84 | 18.84 | 1 |
13 Sept 2023 | 18.66 | 18.74 | 18.74 | 18.74 | 18.74 | 365 |
12 Sept 2023 | 18.67 | 18.73 | 18.68 | 18.73 | 18.73 | 541 |
11 Sept 2023 | 18.51 | 18.59 | 18.54 | 18.58 | 18.58 | 2 |
08 Sept 2023 | 18.45 | 18.42 | 18.39 | 18.42 | 18.42 | 1 |
07 Sept 2023 | 18.25 | 18.42 | 18.35 | 18.42 | 18.42 | 147 |
06 Sept 2023 | 18.40 | 18.44 | 18.33 | 18.34 | 18.34 | 3 |
05 Sept 2023 | 18.16 | 18.35 | 18.17 | 18.32 | 18.32 | 4 |
04 Sept 2023 | 18.34 | 18.34 | 18.23 | 18.23 | 18.23 | 5 |
01 Sept 2023 | 18.25 | 18.36 | 18.26 | 18.36 | 18.36 | 11 |
31 Aug 2023 | 18.22 | 18.30 | 18.26 | 18.26 | 18.26 | 1,134 |
30 Aug 2023 | 18.14 | 18.18 | 18.13 | 18.16 | 18.16 | 827 |
29 Aug 2023 | 18.00 | 18.18 | 17.97 | 18.18 | 18.18 | 75 |
25 Aug 2023 | 17.70 | 17.77 | 17.72 | 17.69 | 17.69 | 24 |
24 Aug 2023 | 17.91 | 17.88 | 17.77 | 17.77 | 17.77 | 801 |
23 Aug 2023 | 17.71 | 17.80 | 17.73 | 17.80 | 17.80 | 3 |
22 Aug 2023 | 17.69 | 17.68 | 17.68 | 17.68 | 17.68 | 1 |
21 Aug 2023 | 17.70 | 17.75 | 17.71 | 17.71 | 17.71 | 2 |
18 Aug 2023 | 17.67 | 17.60 | 17.60 | 17.60 | 17.60 | 216 |
17 Aug 2023 | 17.62 | 17.63 | 17.57 | 17.63 | 17.63 | 2 |
16 Aug 2023 | 17.70 | 17.68 | 17.66 | 17.66 | 17.66 | 2 |
15 Aug 2023 | 17.84 | 17.79 | 17.79 | 17.79 | 17.79 | 15,000 |
14 Aug 2023 | 17.76 | 17.84 | 17.80 | 17.83 | 17.83 | 510 |
11 Aug 2023 | 17.93 | 17.92 | 17.79 | 17.79 | 17.79 | 14 |
10 Aug 2023 | 17.80 | 17.84 | 17.84 | 17.84 | 17.84 | 3 |
09 Aug 2023 | 17.65 | 17.75 | 17.67 | 17.75 | 17.75 | 4 |
08 Aug 2023 | 17.59 | 17.56 | 17.55 | 17.55 | 17.55 | 3 |
07 Aug 2023 | 17.77 | 17.66 | 17.62 | 17.66 | 17.66 | 10 |
04 Aug 2023 | 17.78 | 17.74 | 17.59 | 17.74 | 17.74 | 2 |
03 Aug 2023 | 17.96 | 17.77 | 17.67 | 17.68 | 17.68 | 4 |
02 Aug 2023 | 18.23 | 17.97 | 17.94 | 17.97 | 17.97 | 6 |
01 Aug 2023 | 18.39 | 18.43 | 18.28 | 18.28 | 18.28 | 2 |
31 Jul 2023 | 18.62 | 18.57 | 18.43 | 18.44 | 18.44 | 3 |
28 Jul 2023 | 18.59 | 18.61 | 18.60 | 18.61 | 18.61 | 1,200 |
27 Jul 2023 | 18.46 | 18.60 | 18.59 | 18.59 | 18.59 | 115 |
26 Jul 2023 | 18.51 | 18.52 | 18.44 | 18.44 | 18.44 | 1 |
25 Jul 2023 | 18.50 | 18.54 | 18.52 | 18.54 | 18.54 | 1 |
24 Jul 2023 | 18.41 | 18.56 | 18.48 | 18.56 | 18.56 | 8 |
21 Jul 2023 | 18.33 | 18.44 | 18.44 | 18.44 | 18.44 | 247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |