Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 102 |
30 Nov 2023 | 17.26 | 17.47 | 17.47 | 17.47 | 17.47 | 1 |
29 Nov 2023 | 17.09 | 17.46 | 17.33 | 17.33 | 17.33 | 1,117 |
28 Nov 2023 | 17.18 | 17.15 | 17.15 | 17.15 | 17.15 | 1 |
27 Nov 2023 | 17.43 | 17.48 | 17.35 | 17.48 | 17.48 | 1,159 |
24 Nov 2023 | 17.24 | 17.38 | 17.38 | 17.38 | 17.38 | 54 |
23 Nov 2023 | 17.31 | 17.40 | 17.26 | 17.35 | 17.35 | 1,783 |
22 Nov 2023 | 17.43 | 17.33 | 17.33 | 17.33 | 17.33 | 1 |
21 Nov 2023 | 17.62 | 17.27 | 17.27 | 17.27 | 17.27 | 12 |
20 Nov 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
17 Nov 2023 | 17.26 | 17.45 | 17.45 | 17.45 | 17.45 | 4 |
16 Nov 2023 | 17.26 | 17.48 | 17.43 | 17.48 | 17.48 | 314 |
15 Nov 2023 | 17.09 | 17.35 | 17.30 | 17.30 | 17.30 | 1,306 |
14 Nov 2023 | 16.92 | 17.06 | 17.06 | 17.06 | 17.06 | 209 |
13 Nov 2023 | 16.95 | 16.91 | 16.27 | 16.86 | 16.86 | 1,100 |
10 Nov 2023 | 17.31 | 17.16 | 17.01 | 17.01 | 17.01 | 343 |
09 Nov 2023 | 17.03 | 17.40 | 17.40 | 17.40 | 17.40 | 107 |
08 Nov 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
07 Nov 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
06 Nov 2023 | 16.93 | 17.21 | 16.70 | 16.73 | 16.73 | 724 |
03 Nov 2023 | 16.32 | 17.08 | 17.08 | 17.08 | 17.08 | 91 |
02 Nov 2023 | 16.61 | 16.70 | 16.70 | 16.70 | 16.70 | 201 |
01 Nov 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
31 Oct 2023 | 15.60 | 16.35 | 16.01 | 16.29 | 16.29 | 1,556 |
30 Oct 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
27 Oct 2023 | 15.35 | 15.51 | 15.46 | 15.46 | 15.46 | 157 |
26 Oct 2023 | 15.19 | 15.38 | 15.25 | 15.32 | 15.32 | 158 |
25 Oct 2023 | 15.69 | 15.25 | 15.23 | 15.25 | 15.25 | 303 |
24 Oct 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
23 Oct 2023 | 15.80 | 15.66 | 15.66 | 15.66 | 15.66 | 9 |
20 Oct 2023 | 15.63 | 15.35 | 15.35 | 15.35 | 15.35 | 481 |
19 Oct 2023 | 15.48 | 15.85 | 15.72 | 15.79 | 15.79 | 1,255 |
18 Oct 2023 | 15.56 | 15.65 | 15.56 | 15.56 | 15.56 | 151,105 |
17 Oct 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
16 Oct 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
13 Oct 2023 | 16.06 | 16.01 | 15.72 | 15.75 | 15.75 | 1,116 |
12 Oct 2023 | 16.05 | 16.49 | 16.47 | 16.49 | 16.49 | 6 |
11 Oct 2023 | 16.20 | 16.01 | 16.01 | 16.01 | 16.01 | 20 |
10 Oct 2023 | 16.01 | 16.22 | 15.97 | 16.18 | 16.18 | 1,957 |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 16.24 | 16.34 | 16.34 | 16.34 | 16.34 | 1 |
05 Oct 2023 | 16.05 | 16.36 | 16.36 | 16.36 | 16.36 | 160 |
04 Oct 2023 | 16.23 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
03 Oct 2023 | 16.49 | 16.39 | 16.31 | 16.31 | 16.31 | 69 |
02 Oct 2023 | 15.45 | 16.55 | 16.19 | 16.50 | 16.50 | 1,988 |
29 Sept 2023 | 15.10 | 15.51 | 15.51 | 15.51 | 15.51 | 160 |
28 Sept 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
27 Sept 2023 | 14.40 | 14.96 | 14.79 | 14.96 | 14.96 | 151 |
26 Sept 2023 | 15.55 | 14.65 | 14.52 | 14.52 | 14.52 | 104 |
25 Sept 2023 | 16.61 | 16.54 | 15.75 | 15.75 | 15.75 | 1,323 |
22 Sept 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
21 Sept 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
20 Sept 2023 | 16.70 | 17.09 | 17.09 | 17.09 | 17.09 | 160 |
19 Sept 2023 | 16.92 | 16.69 | 16.69 | 16.69 | 16.69 | 4 |
18 Sept 2023 | 17.07 | 16.84 | 16.84 | 16.84 | 16.84 | 70 |
15 Sept 2023 | 17.18 | 16.99 | 16.99 | 16.99 | 16.99 | 249 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 16.76 | 17.06 | 17.06 | 17.06 | 17.06 | 170 |
12 Sept 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
11 Sept 2023 | 16.70 | 16.87 | 16.85 | 16.85 | 16.85 | 291 |
08 Sept 2023 | 16.80 | 16.68 | 16.58 | 16.68 | 16.68 | 138 |
07 Sept 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
06 Sept 2023 | 18.21 | 18.11 | 18.11 | 18.11 | 18.11 | 500 |
05 Sept 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
04 Sept 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
01 Sept 2023 | 18.52 | 18.56 | 18.39 | 18.39 | 18.39 | 781 |
31 Aug 2023 | 17.92 | 18.46 | 17.93 | 18.44 | 18.44 | 565 |
30 Aug 2023 | 17.83 | 17.95 | 17.81 | 17.88 | 17.88 | 2,976 |
29 Aug 2023 | 17.41 | 17.86 | 17.86 | 17.86 | 17.86 | 48 |
25 Aug 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
24 Aug 2023 | 17.51 | 17.32 | 17.32 | 17.32 | 17.32 | 41 |
23 Aug 2023 | 17.40 | 17.48 | 17.48 | 17.48 | 17.48 | 159 |
22 Aug 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
21 Aug 2023 | 17.27 | 17.40 | 17.40 | 17.40 | 17.40 | 27 |
18 Aug 2023 | 17.22 | 17.17 | 16.91 | 17.14 | 17.14 | 1,043 |
17 Aug 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
16 Aug 2023 | 17.38 | 17.57 | 17.34 | 17.52 | 17.52 | 1,045 |
15 Aug 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
14 Aug 2023 | 17.47 | 17.52 | 17.38 | 17.48 | 17.48 | 3,421 |
11 Aug 2023 | 17.94 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
10 Aug 2023 | 18.00 | 18.18 | 17.99 | 18.02 | 18.02 | 942 |
09 Aug 2023 | 17.89 | 18.20 | 18.00 | 18.10 | 18.10 | 7,177 |
08 Aug 2023 | 17.87 | 17.70 | 17.62 | 17.70 | 17.70 | 204 |
07 Aug 2023 | 17.93 | 17.96 | 17.79 | 17.84 | 17.84 | 3,032 |
04 Aug 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
03 Aug 2023 | 16.93 | 17.89 | 17.30 | 17.79 | 17.79 | 17,707 |
02 Aug 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
01 Aug 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
31 Jul 2023 | 16.98 | 17.11 | 16.87 | 16.87 | 16.87 | 410 |
28 Jul 2023 | 16.67 | 16.89 | 16.89 | 16.89 | 16.89 | 62 |
27 Jul 2023 | 16.60 | 16.80 | 16.79 | 16.79 | 16.79 | 61,103 |
26 Jul 2023 | 16.65 | 16.58 | 16.58 | 16.58 | 16.58 | 124 |
25 Jul 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
24 Jul 2023 | 16.41 | 16.61 | 16.61 | 16.61 | 16.61 | 82 |
21 Jul 2023 | 16.64 | 16.45 | 16.38 | 16.42 | 16.42 | 730 |
20 Jul 2023 | 16.81 | 16.80 | 16.66 | 16.66 | 16.66 | 159 |
19 Jul 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
18 Jul 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
17 Jul 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
14 Jul 2023 | 16.80 | 16.92 | 16.87 | 16.92 | 16.92 | 258 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |