Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 14.80 | 14.86 | 14.54 | 14.56 | 14.56 | 41,366 |
04 Dec 2023 | 14.56 | 14.84 | 14.50 | 14.78 | 14.78 | 41,416 |
01 Dec 2023 | 14.26 | 14.54 | 14.26 | 14.54 | 14.54 | 20,456 |
30 Nov 2023 | 14.50 | 14.52 | 14.22 | 14.22 | 14.22 | 86,143 |
29 Nov 2023 | 14.54 | 14.64 | 14.42 | 14.46 | 14.46 | 22,053 |
28 Nov 2023 | 14.60 | 14.60 | 14.24 | 14.54 | 14.54 | 27,595 |
27 Nov 2023 | 14.54 | 14.60 | 14.40 | 14.52 | 14.52 | 18,250 |
24 Nov 2023 | 14.60 | 14.60 | 14.38 | 14.54 | 14.54 | 10,477 |
23 Nov 2023 | 14.36 | 14.58 | 14.36 | 14.54 | 14.54 | 17,674 |
22 Nov 2023 | 14.30 | 14.34 | 14.18 | 14.30 | 14.30 | 55,444 |
21 Nov 2023 | 14.64 | 14.64 | 14.18 | 14.18 | 14.18 | 32,355 |
20 Nov 2023 | 14.64 | 14.64 | 14.40 | 14.54 | 14.54 | 33,847 |
17 Nov 2023 | 14.34 | 14.60 | 14.34 | 14.54 | 14.54 | 16,144 |
16 Nov 2023 | 14.76 | 14.80 | 14.30 | 14.34 | 14.34 | 20,432 |
15 Nov 2023 | 15.02 | 15.12 | 14.70 | 14.76 | 14.76 | 45,929 |
14 Nov 2023 | 14.42 | 15.06 | 14.34 | 15.06 | 15.06 | 55,418 |
13 Nov 2023 | 14.30 | 14.42 | 14.24 | 14.34 | 14.34 | 24,127 |
10 Nov 2023 | 14.24 | 14.24 | 14.12 | 14.18 | 14.18 | 47,286 |
09 Nov 2023 | 14.04 | 14.28 | 13.92 | 14.24 | 14.24 | 25,033 |
08 Nov 2023 | 14.04 | 14.14 | 13.84 | 14.00 | 14.00 | 24,376 |
07 Nov 2023 | 13.66 | 13.86 | 13.56 | 13.78 | 13.78 | 27,786 |
06 Nov 2023 | 14.40 | 14.40 | 13.64 | 13.66 | 13.66 | 41,427 |
03 Nov 2023 | 14.18 | 14.40 | 14.18 | 14.32 | 14.32 | 47,219 |
02 Nov 2023 | 13.32 | 14.16 | 13.32 | 14.16 | 14.16 | 68,455 |
01 Nov 2023 | 13.24 | 13.30 | 13.12 | 13.16 | 13.16 | 56,160 |
31 Oct 2023 | 13.14 | 13.32 | 13.06 | 13.22 | 13.22 | 82,966 |
30 Oct 2023 | 13.14 | 13.36 | 13.02 | 13.10 | 13.10 | 61,223 |
27 Oct 2023 | 13.06 | 13.26 | 13.02 | 13.18 | 13.18 | 26,125 |
26 Oct 2023 | 13.04 | 13.14 | 13.00 | 13.10 | 13.10 | 30,362 |
25 Oct 2023 | 13.22 | 13.22 | 12.88 | 13.04 | 13.04 | 36,117 |
24 Oct 2023 | 12.98 | 13.30 | 12.96 | 13.20 | 13.20 | 22,343 |
23 Oct 2023 | 13.44 | 13.46 | 12.64 | 13.00 | 13.00 | 67,400 |
20 Oct 2023 | 13.36 | 13.46 | 13.22 | 13.34 | 13.34 | 24,707 |
19 Oct 2023 | 13.54 | 13.54 | 13.32 | 13.34 | 13.34 | 31,610 |
18 Oct 2023 | 13.50 | 13.56 | 13.36 | 13.54 | 13.54 | 30,311 |
17 Oct 2023 | 13.36 | 13.50 | 13.26 | 13.46 | 13.46 | 30,236 |
16 Oct 2023 | 13.42 | 13.56 | 13.40 | 13.50 | 13.50 | 21,066 |
13 Oct 2023 | 13.76 | 13.76 | 13.38 | 13.38 | 13.38 | 34,198 |
12 Oct 2023 | 14.10 | 14.14 | 13.78 | 13.78 | 13.78 | 24,326 |
11 Oct 2023 | 13.82 | 14.10 | 13.80 | 14.04 | 14.04 | 46,792 |
10 Oct 2023 | 13.88 | 14.02 | 13.76 | 13.80 | 13.80 | 27,750 |
09 Oct 2023 | 13.92 | 13.98 | 13.82 | 13.82 | 13.82 | 24,472 |
06 Oct 2023 | 14.06 | 14.08 | 13.92 | 13.94 | 13.94 | 37,949 |
05 Oct 2023 | 13.94 | 14.06 | 13.88 | 14.02 | 14.02 | 51,610 |
04 Oct 2023 | 14.16 | 14.34 | 13.74 | 13.86 | 13.86 | 76,751 |
03 Oct 2023 | 14.20 | 14.44 | 14.02 | 14.16 | 14.16 | 60,704 |
02 Oct 2023 | 14.26 | 14.46 | 14.06 | 14.30 | 14.30 | 67,098 |
29 Sept 2023 | 13.88 | 14.26 | 13.82 | 14.18 | 14.18 | 192,379 |
28 Sept 2023 | 13.94 | 14.00 | 13.80 | 13.80 | 13.80 | 51,809 |
27 Sept 2023 | 13.94 | 13.98 | 13.90 | 13.90 | 13.90 | 44,968 |
26 Sept 2023 | 14.14 | 14.14 | 13.98 | 13.98 | 13.98 | 20,185 |
25 Sept 2023 | 14.46 | 14.46 | 14.04 | 14.14 | 14.14 | 21,921 |
22 Sept 2023 | 14.38 | 14.56 | 14.14 | 14.48 | 14.48 | 36,710 |
21 Sept 2023 | 14.48 | 14.62 | 14.44 | 14.48 | 14.48 | 18,909 |
20 Sept 2023 | 14.18 | 14.64 | 14.18 | 14.60 | 14.60 | 35,591 |
19 Sept 2023 | 14.10 | 14.22 | 14.10 | 14.16 | 14.16 | 12,300 |
18 Sept 2023 | 14.30 | 14.36 | 14.14 | 14.18 | 14.18 | 24,333 |
15 Sept 2023 | 14.70 | 14.72 | 14.32 | 14.32 | 14.32 | 82,437 |
14 Sept 2023 | 14.64 | 14.64 | 14.32 | 14.58 | 14.58 | 34,802 |
13 Sept 2023 | 14.74 | 14.78 | 14.54 | 14.58 | 14.58 | 28,421 |
12 Sept 2023 | 14.50 | 14.74 | 14.46 | 14.74 | 14.74 | 52,722 |
11 Sept 2023 | 14.52 | 14.74 | 14.44 | 14.50 | 14.50 | 19,780 |
08 Sept 2023 | 14.52 | 14.52 | 14.32 | 14.46 | 14.46 | 18,050 |
07 Sept 2023 | 14.54 | 14.54 | 14.34 | 14.40 | 14.40 | 10,049 |
06 Sept 2023 | 14.48 | 14.56 | 14.40 | 14.52 | 14.52 | 28,187 |
05 Sept 2023 | 14.44 | 14.54 | 14.44 | 14.52 | 14.52 | 16,563 |
04 Sept 2023 | 14.58 | 14.70 | 14.46 | 14.50 | 14.50 | 13,623 |
01 Sept 2023 | 14.44 | 14.60 | 14.34 | 14.60 | 14.60 | 32,425 |
31 Aug 2023 | 14.70 | 14.78 | 14.34 | 14.40 | 14.40 | 88,846 |
30 Aug 2023 | 14.76 | 14.78 | 14.60 | 14.70 | 14.70 | 24,164 |
29 Aug 2023 | 14.80 | 14.88 | 14.68 | 14.74 | 14.74 | 18,617 |
28 Aug 2023 | 14.70 | 14.80 | 14.60 | 14.72 | 14.72 | 11,185 |
25 Aug 2023 | 14.44 | 14.76 | 14.44 | 14.60 | 14.60 | 16,919 |
24 Aug 2023 | 14.54 | 14.72 | 14.46 | 14.52 | 14.52 | 19,659 |
23 Aug 2023 | 14.36 | 14.56 | 14.36 | 14.50 | 14.50 | 10,703 |
22 Aug 2023 | 14.18 | 14.50 | 14.12 | 14.36 | 14.36 | 39,229 |
21 Aug 2023 | 14.24 | 14.32 | 14.14 | 14.14 | 14.14 | 28,656 |
18 Aug 2023 | 14.52 | 14.52 | 14.22 | 14.32 | 14.32 | 26,497 |
17 Aug 2023 | 14.42 | 14.50 | 14.42 | 14.50 | 14.50 | 13,259 |
16 Aug 2023 | 14.48 | 14.56 | 14.36 | 14.52 | 14.52 | 18,643 |
15 Aug 2023 | 14.50 | 14.50 | 14.26 | 14.48 | 14.48 | 35,292 |
14 Aug 2023 | 14.46 | 14.46 | 14.34 | 14.46 | 14.46 | 18,256 |
11 Aug 2023 | 14.50 | 14.50 | 14.36 | 14.44 | 14.44 | 25,116 |
10 Aug 2023 | 14.36 | 14.50 | 14.34 | 14.46 | 14.46 | 48,322 |
09 Aug 2023 | 14.36 | 14.44 | 14.22 | 14.26 | 14.26 | 30,411 |
08 Aug 2023 | 14.34 | 14.44 | 14.28 | 14.32 | 14.32 | 40,512 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 14.46 | 14.48 | 14.20 | 14.38 | 14.38 | 38,693 |
03 Aug 2023 | 14.42 | 14.44 | 14.30 | 14.38 | 14.38 | 24,626 |
02 Aug 2023 | 14.56 | 14.64 | 14.36 | 14.42 | 14.42 | 57,295 |
01 Aug 2023 | 14.72 | 14.76 | 14.52 | 14.52 | 14.52 | 29,589 |
31 Jul 2023 | 14.60 | 14.80 | 14.52 | 14.74 | 14.74 | 66,316 |
28 Jul 2023 | 14.76 | 14.76 | 14.60 | 14.60 | 14.60 | 40,548 |
27 Jul 2023 | 14.92 | 14.96 | 14.64 | 14.78 | 14.78 | 24,940 |
26 Jul 2023 | 15.46 | 15.46 | 14.76 | 14.82 | 14.82 | 46,944 |
25 Jul 2023 | 15.68 | 15.76 | 15.56 | 15.56 | 15.56 | 30,297 |
24 Jul 2023 | 15.78 | 15.84 | 15.60 | 15.68 | 15.68 | 52,764 |
21 Jul 2023 | 15.88 | 15.92 | 15.80 | 15.86 | 15.86 | 55,534 |
20 Jul 2023 | 15.70 | 15.88 | 15.66 | 15.86 | 15.86 | 53,797 |
19 Jul 2023 | 15.56 | 15.76 | 15.56 | 15.76 | 15.76 | 51,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |