Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
04 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
01 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
30 Nov 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
29 Nov 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
28 Nov 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
27 Nov 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
24 Nov 2023 | 21.72 | 21.74 | 21.72 | 21.74 | 21.74 | - |
23 Nov 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
22 Nov 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
21 Nov 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
20 Nov 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
17 Nov 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
16 Nov 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
15 Nov 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Nov 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
13 Nov 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
10 Nov 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
09 Nov 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
08 Nov 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
07 Nov 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
06 Nov 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
03 Nov 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
02 Nov 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
01 Nov 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
31 Oct 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
30 Oct 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
27 Oct 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
26 Oct 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
25 Oct 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
24 Oct 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
23 Oct 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
20 Oct 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
19 Oct 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
18 Oct 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
17 Oct 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
16 Oct 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
13 Oct 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
12 Oct 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
11 Oct 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
10 Oct 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
09 Oct 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
06 Oct 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
05 Oct 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
04 Oct 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
03 Oct 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
02 Oct 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
29 Sept 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
28 Sept 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
27 Sept 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
26 Sept 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
25 Sept 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
22 Sept 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
21 Sept 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
20 Sept 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
19 Sept 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
18 Sept 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
15 Sept 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
14 Sept 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
13 Sept 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
12 Sept 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
11 Sept 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
08 Sept 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
07 Sept 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
06 Sept 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
05 Sept 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
04 Sept 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
01 Sept 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
31 Aug 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
30 Aug 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
29 Aug 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
28 Aug 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
25 Aug 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
24 Aug 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
23 Aug 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
22 Aug 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
21 Aug 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
18 Aug 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
17 Aug 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
16 Aug 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
15 Aug 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
14 Aug 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
11 Aug 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
10 Aug 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
09 Aug 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
08 Aug 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
03 Aug 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
02 Aug 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
01 Aug 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
31 Jul 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
28 Jul 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
27 Jul 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
26 Jul 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
25 Jul 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
24 Jul 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
21 Jul 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
20 Jul 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
19 Jul 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |