Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 20.05 | 20.05 | 19.85 | 19.90 | 19.90 | 14,374 |
08 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 182 |
07 Dec 2023 | 20.11 | 20.12 | 20.08 | 20.11 | 20.11 | 855 |
06 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
05 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
04 Dec 2023 | 20.17 | 20.26 | 20.04 | 20.26 | 20.26 | 6,429 |
01 Dec 2023 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | 1,172 |
30 Nov 2023 | 20.26 | 20.50 | 20.26 | 20.50 | 20.50 | 993 |
29 Nov 2023 | 20.41 | 20.63 | 20.29 | 20.29 | 20.29 | 3,761 |
28 Nov 2023 | 20.50 | 20.50 | 20.46 | 20.50 | 20.50 | 3,549 |
27 Nov 2023 | 20.56 | 20.56 | 20.33 | 20.33 | 20.33 | 1,239 |
24 Nov 2023 | 20.45 | 20.84 | 20.45 | 20.84 | 20.84 | 795 |
22 Nov 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | 6,133 |
21 Nov 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
20 Nov 2023 | 20.32 | 20.57 | 20.32 | 20.53 | 20.53 | 1,188 |
17 Nov 2023 | 20.99 | 20.99 | 20.30 | 20.30 | 20.30 | 831 |
16 Nov 2023 | 20.04 | 20.48 | 20.04 | 20.04 | 20.04 | 1,257 |
15 Nov 2023 | 20.11 | 20.27 | 20.04 | 20.16 | 20.16 | 3,778 |
14 Nov 2023 | 20.00 | 20.50 | 19.97 | 20.50 | 20.50 | 36,039 |
13 Nov 2023 | 19.99 | 19.99 | 19.53 | 19.53 | 19.53 | 3,054 |
10 Nov 2023 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | 1,384 |
09 Nov 2023 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | 4,690 |
08 Nov 2023 | 19.85 | 19.87 | 19.85 | 19.87 | 19.87 | 480 |
07 Nov 2023 | 19.88 | 20.29 | 19.88 | 20.29 | 20.29 | 606 |
06 Nov 2023 | 19.95 | 20.24 | 19.95 | 20.24 | 20.24 | 563 |
03 Nov 2023 | 19.73 | 19.93 | 19.73 | 19.93 | 19.93 | 1,556 |
02 Nov 2023 | 19.60 | 19.73 | 19.60 | 19.67 | 19.67 | 1,913 |
01 Nov 2023 | 19.49 | 19.60 | 19.49 | 19.60 | 19.60 | 789 |
31 Oct 2023 | 19.35 | 19.46 | 19.35 | 19.46 | 19.46 | 2,902 |
30 Oct 2023 | 19.22 | 19.58 | 19.22 | 19.58 | 19.58 | 3,188 |
27 Oct 2023 | 19.34 | 19.34 | 19.20 | 19.20 | 19.20 | 1,986 |
26 Oct 2023 | 19.39 | 19.41 | 18.94 | 18.94 | 18.94 | 5,641 |
25 Oct 2023 | 19.32 | 19.33 | 19.32 | 19.33 | 19.33 | 1,108 |
24 Oct 2023 | 19.16 | 19.42 | 19.16 | 19.42 | 19.42 | 733 |
23 Oct 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 344 |
20 Oct 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
19 Oct 2023 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | 1,642 |
18 Oct 2023 | 19.25 | 19.55 | 18.95 | 19.55 | 19.55 | 3,718 |
17 Oct 2023 | 18.93 | 19.22 | 18.93 | 19.22 | 19.22 | 1,146 |
16 Oct 2023 | 18.97 | 18.97 | 18.95 | 18.95 | 18.95 | 758 |
13 Oct 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 903 |
12 Oct 2023 | 18.48 | 18.52 | 18.48 | 18.52 | 18.52 | 1,687 |
11 Oct 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 601 |
10 Oct 2023 | 19.09 | 19.39 | 19.09 | 19.39 | 19.39 | 584 |
09 Oct 2023 | 19.07 | 19.46 | 19.04 | 19.44 | 19.44 | 15,234 |
06 Oct 2023 | 15.60 | 15.87 | 15.50 | 15.86 | 15.86 | 2,392 |
05 Oct 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 682 |
04 Oct 2023 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | 438 |
03 Oct 2023 | 15.53 | 15.56 | 15.21 | 15.21 | 15.21 | 2,515 |
02 Oct 2023 | 15.88 | 15.88 | 15.78 | 15.85 | 15.85 | 978 |
29 Sept 2023 | 16.26 | 16.28 | 16.05 | 16.10 | 16.10 | 11,104 |
28 Sept 2023 | 15.76 | 15.76 | 15.53 | 15.53 | 15.53 | 10,344 |
27 Sept 2023 | 15.87 | 15.87 | 15.45 | 15.50 | 15.50 | 3,438 |
26 Sept 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
25 Sept 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
22 Sept 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 318 |
21 Sept 2023 | 16.42 | 16.43 | 16.42 | 16.43 | 16.43 | 381 |
20 Sept 2023 | 16.75 | 17.00 | 16.75 | 16.78 | 16.78 | 1,160 |
19 Sept 2023 | 16.21 | 16.55 | 15.86 | 15.86 | 15.86 | 18,423 |
18 Sept 2023 | 16.25 | 16.34 | 16.15 | 16.34 | 16.34 | 4,393 |
15 Sept 2023 | 16.38 | 16.38 | 15.88 | 15.88 | 15.88 | 1,647 |
14 Sept 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,552 |
13 Sept 2023 | 16.18 | 16.36 | 16.18 | 16.36 | 16.36 | 449 |
12 Sept 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 235 |
11 Sept 2023 | 16.08 | 16.08 | 16.00 | 16.00 | 16.00 | 588 |
08 Sept 2023 | 15.36 | 15.62 | 15.36 | 15.62 | 15.62 | 1,370 |
07 Sept 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 202 |
06 Sept 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 208 |
05 Sept 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 334 |
01 Sept 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 429 |
31 Aug 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 138 |
30 Aug 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 197 |
29 Aug 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 299 |
28 Aug 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 4,557 |
25 Aug 2023 | 15.53 | 15.73 | 15.53 | 15.73 | 15.73 | 5,716 |
24 Aug 2023 | 15.60 | 15.74 | 15.60 | 15.74 | 15.74 | 812 |
23 Aug 2023 | 15.85 | 15.91 | 15.85 | 15.90 | 15.90 | 2,951 |
22 Aug 2023 | 16.37 | 16.37 | 15.98 | 15.98 | 15.98 | 551 |
21 Aug 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 887 |
18 Aug 2023 | 16.31 | 16.39 | 16.14 | 16.25 | 16.25 | 1,704 |
17 Aug 2023 | 16.95 | 16.95 | 16.50 | 16.78 | 16.78 | 7,281 |
16 Aug 2023 | 17.17 | 17.21 | 17.17 | 17.21 | 17.21 | 1,905 |
15 Aug 2023 | 17.45 | 17.50 | 17.28 | 17.36 | 17.36 | 64,952 |
14 Aug 2023 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 551 |
11 Aug 2023 | 17.61 | 17.85 | 17.61 | 17.85 | 17.85 | 884 |
10 Aug 2023 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | 326 |
09 Aug 2023 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | 360 |
08 Aug 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,310 |
07 Aug 2023 | 17.46 | 17.46 | 17.26 | 17.26 | 17.26 | 518 |
04 Aug 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
03 Aug 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 876 |
02 Aug 2023 | 17.39 | 17.39 | 17.13 | 17.17 | 17.17 | 3,504 |
01 Aug 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 838 |
31 Jul 2023 | 17.07 | 17.20 | 17.07 | 17.15 | 17.15 | 1,129 |
28 Jul 2023 | 16.81 | 16.82 | 16.50 | 16.70 | 16.70 | 4,226 |
27 Jul 2023 | 17.39 | 17.59 | 17.30 | 17.42 | 17.42 | 3,084 |
26 Jul 2023 | 17.15 | 17.65 | 17.11 | 17.65 | 17.65 | 837 |
25 Jul 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 513 |
24 Jul 2023 | 17.05 | 17.36 | 17.05 | 17.36 | 17.36 | 1,748 |
21 Jul 2023 | 17.00 | 17.55 | 16.50 | 17.55 | 17.55 | 3,280 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |