Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 18.79 | 18.90 | 17.68 | 18.15 | 18.15 | 627,234 |
07 Dec 2023 | 17.49 | 18.80 | 17.07 | 18.56 | 18.56 | 1,467,359 |
06 Dec 2023 | 17.28 | 17.49 | 17.00 | 17.32 | 17.32 | 487,379 |
05 Dec 2023 | 17.40 | 17.45 | 17.21 | 17.26 | 17.26 | 236,525 |
04 Dec 2023 | 17.71 | 17.90 | 17.09 | 17.35 | 17.35 | 121,587 |
01 Dec 2023 | 17.01 | 17.29 | 17.00 | 17.09 | 17.09 | 88,552 |
30 Nov 2023 | 17.57 | 17.83 | 16.95 | 17.04 | 17.04 | 411,765 |
29 Nov 2023 | 17.09 | 17.19 | 16.86 | 16.99 | 16.99 | 207,772 |
28 Nov 2023 | 16.96 | 17.24 | 16.90 | 16.94 | 16.94 | 100,032 |
27 Nov 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
24 Nov 2023 | 17.48 | 17.59 | 16.90 | 16.95 | 16.95 | 235,341 |
22 Nov 2023 | 16.77 | 17.81 | 16.77 | 17.70 | 17.70 | 754,779 |
21 Nov 2023 | 17.90 | 17.90 | 16.93 | 16.97 | 16.97 | 197,461 |
20 Nov 2023 | 18.17 | 18.25 | 17.25 | 17.59 | 17.59 | 313,053 |
17 Nov 2023 | 17.15 | 17.81 | 16.86 | 17.81 | 17.81 | 966,420 |
16 Nov 2023 | 16.30 | 16.97 | 16.15 | 16.97 | 16.97 | 469,446 |
15 Nov 2023 | 16.13 | 16.34 | 16.01 | 16.17 | 16.17 | 102,044 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | 16.14 | 16.30 | 16.00 | 16.04 | 16.04 | 85,930 |
10 Nov 2023 | 16.15 | 16.18 | 15.60 | 15.95 | 15.95 | 109,161 |
09 Nov 2023 | 16.09 | 16.34 | 15.90 | 16.06 | 16.06 | 85,414 |
08 Nov 2023 | 16.00 | 16.40 | 16.00 | 16.11 | 16.11 | 18,126 |
07 Nov 2023 | 16.50 | 16.95 | 15.90 | 16.01 | 16.01 | 108,762 |
06 Nov 2023 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 58,646 |
03 Nov 2023 | 16.70 | 16.70 | 15.90 | 16.05 | 16.05 | 70,462 |
02 Nov 2023 | 15.40 | 16.11 | 15.40 | 16.11 | 16.11 | 294,752 |
01 Nov 2023 | 15.50 | 15.53 | 15.13 | 15.35 | 15.35 | 43,676 |
31 Oct 2023 | 15.62 | 15.74 | 15.35 | 15.50 | 15.50 | 43,854 |
30 Oct 2023 | 15.40 | 15.64 | 15.20 | 15.51 | 15.51 | 61,074 |
27 Oct 2023 | 15.19 | 15.20 | 14.80 | 15.20 | 15.20 | 139,720 |
26 Oct 2023 | 14.80 | 15.05 | 14.20 | 15.00 | 15.00 | 95,275 |
25 Oct 2023 | 15.08 | 15.50 | 14.50 | 14.94 | 14.94 | 92,266 |
24 Oct 2023 | - | - | - | - | - | - |
23 Oct 2023 | 15.99 | 15.99 | 15.08 | 15.08 | 15.08 | 91,955 |
20 Oct 2023 | 16.00 | 16.00 | 15.80 | 15.87 | 15.87 | 55,629 |
19 Oct 2023 | 16.10 | 16.10 | 15.80 | 15.99 | 15.99 | 29,245 |
18 Oct 2023 | 16.05 | 16.25 | 15.91 | 15.99 | 15.99 | 35,390 |
17 Oct 2023 | 16.25 | 16.25 | 16.00 | 16.09 | 16.09 | 44,773 |
16 Oct 2023 | 16.35 | 16.35 | 16.02 | 16.10 | 16.10 | 54,719 |
13 Oct 2023 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | 51,664 |
12 Oct 2023 | 16.24 | 16.40 | 16.23 | 16.24 | 16.24 | 61,129 |
11 Oct 2023 | 15.76 | 16.40 | 15.76 | 16.23 | 16.23 | 22,219 |
10 Oct 2023 | 15.67 | 16.34 | 15.50 | 16.00 | 16.00 | 45,558 |
09 Oct 2023 | 16.21 | 16.21 | 15.55 | 15.69 | 15.69 | 97,822 |
06 Oct 2023 | 16.12 | 16.49 | 16.10 | 16.22 | 16.22 | 33,977 |
05 Oct 2023 | 16.06 | 16.60 | 16.00 | 16.30 | 16.30 | 96,407 |
04 Oct 2023 | 16.74 | 16.74 | 16.00 | 16.28 | 16.28 | 24,882 |
03 Oct 2023 | 16.75 | 16.75 | 16.25 | 16.40 | 16.40 | 30,545 |
02 Oct 2023 | - | - | - | - | - | - |
29 Sept 2023 | 16.75 | 16.89 | 15.93 | 16.68 | 16.68 | 154,086 |
28 Sept 2023 | 16.90 | 17.00 | 16.71 | 16.76 | 16.76 | 62,411 |
27 Sept 2023 | 16.87 | 16.99 | 16.40 | 16.80 | 16.80 | 69,581 |
26 Sept 2023 | 16.90 | 17.15 | 16.77 | 16.87 | 16.87 | 79,712 |
25 Sept 2023 | 17.20 | 17.35 | 17.05 | 17.05 | 17.05 | 43,858 |
22 Sept 2023 | 17.10 | 17.49 | 17.05 | 17.12 | 17.12 | 20,777 |
21 Sept 2023 | 17.05 | 18.00 | 17.05 | 17.11 | 17.11 | 130,222 |
20 Sept 2023 | 17.35 | 17.50 | 17.00 | 17.30 | 17.30 | 83,615 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 17.24 | 17.70 | 17.00 | 17.17 | 17.17 | 121,710 |
15 Sept 2023 | 18.00 | 18.00 | 17.35 | 17.59 | 17.59 | 24,275 |
14 Sept 2023 | 17.13 | 17.94 | 17.00 | 17.31 | 17.31 | 71,744 |
13 Sept 2023 | 17.74 | 18.00 | 16.90 | 17.32 | 17.32 | 61,150 |
12 Sept 2023 | 18.35 | 18.50 | 17.39 | 17.39 | 17.39 | 135,988 |
11 Sept 2023 | 18.50 | 18.89 | 18.22 | 18.30 | 18.30 | 123,377 |
08 Sept 2023 | 18.56 | 18.90 | 18.20 | 18.43 | 18.43 | 265,263 |
07 Sept 2023 | 18.30 | 18.80 | 18.30 | 18.67 | 18.67 | 69,856 |
06 Sept 2023 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 110,950 |
05 Sept 2023 | 19.06 | 19.45 | 18.60 | 18.76 | 18.76 | 264,049 |
01 Sept 2023 | 18.47 | 18.47 | 18.00 | 18.13 | 18.13 | 148,684 |
31 Aug 2023 | 18.50 | 18.50 | 18.00 | 18.06 | 18.06 | 58,178 |
30 Aug 2023 | 18.00 | 18.60 | 17.95 | 18.01 | 18.01 | 110,426 |
29 Aug 2023 | 18.07 | 18.40 | 17.90 | 17.99 | 17.99 | 49,136 |
28 Aug 2023 | 17.99 | 18.60 | 17.16 | 18.03 | 18.03 | 120,543 |
25 Aug 2023 | 18.00 | 18.49 | 17.50 | 17.91 | 17.91 | 44,229 |
24 Aug 2023 | 17.31 | 18.25 | 17.31 | 18.12 | 18.12 | 203,267 |
23 Aug 2023 | 17.65 | 17.80 | 17.46 | 17.58 | 17.58 | 65,747 |
22 Aug 2023 | 17.45 | 17.85 | 17.43 | 17.48 | 17.48 | 23,677 |
21 Aug 2023 | 17.53 | 17.88 | 16.80 | 17.38 | 17.38 | 140,005 |
18 Aug 2023 | 17.96 | 18.30 | 17.40 | 17.53 | 17.53 | 68,145 |
17 Aug 2023 | 17.85 | 18.50 | 17.75 | 17.96 | 17.96 | 53,385 |
16 Aug 2023 | 17.51 | 18.90 | 17.39 | 17.85 | 17.85 | 164,555 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 18.39 | 18.59 | 17.90 | 18.30 | 18.30 | 58,413 |
11 Aug 2023 | 19.50 | 19.50 | 18.56 | 18.78 | 18.78 | 269,971 |
10 Aug 2023 | 19.01 | 19.90 | 18.82 | 19.11 | 19.11 | 426,121 |
09 Aug 2023 | 18.36 | 19.40 | 18.36 | 19.24 | 19.24 | 218,338 |
08 Aug 2023 | 19.30 | 19.30 | 18.12 | 18.59 | 18.59 | 478,094 |
07 Aug 2023 | 20.35 | 20.80 | 18.75 | 19.31 | 19.31 | 653,277 |
04 Aug 2023 | 18.00 | 20.35 | 17.50 | 20.35 | 20.35 | 2,113,474 |
03 Aug 2023 | 16.09 | 17.40 | 15.90 | 16.96 | 16.96 | 584,902 |
02 Aug 2023 | 16.35 | 16.49 | 15.75 | 15.93 | 15.93 | 213,423 |
01 Aug 2023 | 16.55 | 16.70 | 16.20 | 16.25 | 16.25 | 200,443 |
31 July 2023 | 16.01 | 16.50 | 16.01 | 16.42 | 16.42 | 175,331 |
28 July 2023 | 16.73 | 16.73 | 16.01 | 16.12 | 16.12 | 139,078 |
27 July 2023 | 16.82 | 17.30 | 16.34 | 16.44 | 16.44 | 292,385 |
26 July 2023 | 17.01 | 17.40 | 16.76 | 16.89 | 16.89 | 138,413 |
25 July 2023 | 16.70 | 17.49 | 16.70 | 17.09 | 17.09 | 182,077 |
24 July 2023 | 16.31 | 17.45 | 16.31 | 16.54 | 16.54 | 305,367 |
21 July 2023 | 15.96 | 16.45 | 15.60 | 16.21 | 16.21 | 410,219 |
20 July 2023 | 16.70 | 16.70 | 15.60 | 15.73 | 15.73 | 1,250,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |