Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
24 Nov 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
22 Nov 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
21 Nov 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
20 Nov 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
17 Nov 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
16 Nov 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
15 Nov 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
14 Nov 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
13 Nov 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
10 Nov 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
09 Nov 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
08 Nov 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
07 Nov 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
06 Nov 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
03 Nov 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
02 Nov 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
01 Nov 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
31 Oct 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
30 Oct 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
27 Oct 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
26 Oct 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
25 Oct 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
24 Oct 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
23 Oct 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
20 Oct 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
19 Oct 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
18 Oct 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
17 Oct 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
16 Oct 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
13 Oct 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
12 Oct 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
11 Oct 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
10 Oct 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
09 Oct 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
06 Oct 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
05 Oct 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
04 Oct 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
03 Oct 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
02 Oct 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
29 Sept 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
28 Sept 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
27 Sept 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
26 Sept 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
25 Sept 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
22 Sept 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
21 Sept 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
20 Sept 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
19 Sept 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
18 Sept 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
15 Sept 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
14 Sept 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
13 Sept 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
12 Sept 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
11 Sept 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
08 Sept 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
07 Sept 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
06 Sept 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
05 Sept 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
01 Sept 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
31 Aug 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
30 Aug 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
29 Aug 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
28 Aug 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
25 Aug 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
24 Aug 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
23 Aug 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
22 Aug 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
21 Aug 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
18 Aug 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
17 Aug 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
16 Aug 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
15 Aug 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
14 Aug 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
11 Aug 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
10 Aug 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
09 Aug 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
08 Aug 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
07 Aug 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
04 Aug 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
03 Aug 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
02 Aug 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
01 Aug 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
31 Jul 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
28 Jul 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
27 Jul 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
26 Jul 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
25 Jul 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
24 Jul 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
21 Jul 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
20 Jul 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
19 Jul 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
18 Jul 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
17 Jul 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
14 Jul 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
13 Jul 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
12 Jul 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
11 Jul 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
10 Jul 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |