Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 27.10 | 27.30 | 27.00 | 27.10 | 27.10 | 300 |
04 Dec 2023 | 27.20 | 27.35 | 27.15 | 27.20 | 27.20 | - |
01 Dec 2023 | 27.00 | 27.25 | 27.00 | 27.15 | 27.15 | - |
30 Nov 2023 | 26.85 | 27.05 | 26.80 | 27.05 | 27.05 | - |
29 Nov 2023 | 27.10 | 27.20 | 26.85 | 26.85 | 26.85 | - |
28 Nov 2023 | 26.95 | 27.20 | 26.95 | 27.15 | 27.15 | - |
27 Nov 2023 | 27.05 | 27.05 | 26.85 | 27.00 | 27.00 | - |
24 Nov 2023 | 26.60 | 27.05 | 26.60 | 27.05 | 27.05 | - |
23 Nov 2023 | 26.80 | 26.85 | 26.45 | 26.65 | 26.65 | - |
22 Nov 2023 | 26.85 | 26.85 | 26.65 | 26.80 | 26.80 | - |
21 Nov 2023 | 26.95 | 26.95 | 26.55 | 26.85 | 26.85 | - |
20 Nov 2023 | 27.10 | 27.25 | 26.85 | 27.00 | 27.00 | - |
17 Nov 2023 | 27.10 | 27.45 | 27.10 | 27.15 | 27.15 | - |
16 Nov 2023 | 26.90 | 27.25 | 26.90 | 27.15 | 27.15 | - |
15 Nov 2023 | 26.40 | 27.15 | 26.40 | 26.90 | 26.90 | - |
14 Nov 2023 | 26.25 | 26.50 | 26.20 | 26.35 | 26.35 | - |
13 Nov 2023 | 26.45 | 26.45 | 26.05 | 26.25 | 26.25 | - |
10 Nov 2023 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | - |
09 Nov 2023 | 25.55 | 26.25 | 25.55 | 25.85 | 25.85 | - |
08 Nov 2023 | 25.90 | 26.15 | 25.60 | 25.75 | 25.75 | - |
07 Nov 2023 | 25.70 | 25.95 | 25.70 | 25.90 | 25.90 | - |
06 Nov 2023 | 26.15 | 26.25 | 25.75 | 25.75 | 25.75 | - |
03 Nov 2023 | 26.25 | 26.25 | 26.05 | 26.20 | 26.20 | - |
02 Nov 2023 | 25.95 | 26.30 | 25.85 | 26.25 | 26.25 | - |
01 Nov 2023 | 25.75 | 25.85 | 25.50 | 25.85 | 25.85 | - |
31 Oct 2023 | 25.45 | 25.70 | 25.45 | 25.70 | 25.70 | - |
30 Oct 2023 | 25.50 | 25.60 | 25.40 | 25.55 | 25.55 | - |
27 Oct 2023 | 24.85 | 25.25 | 24.85 | 25.05 | 25.05 | - |
26 Oct 2023 | 24.65 | 25.05 | 24.60 | 24.70 | 24.70 | 300 |
25 Oct 2023 | 24.70 | 24.90 | 24.70 | 24.75 | 24.75 | - |
24 Oct 2023 | 24.65 | 24.85 | 24.65 | 24.85 | 24.85 | - |
23 Oct 2023 | 24.65 | 24.80 | 24.45 | 24.55 | 24.55 | - |
20 Oct 2023 | 24.60 | 24.85 | 24.55 | 24.55 | 24.55 | - |
19 Oct 2023 | 24.75 | 24.95 | 24.65 | 24.70 | 24.70 | - |
18 Oct 2023 | 24.75 | 25.00 | 24.70 | 24.80 | 24.80 | 300 |
17 Oct 2023 | 24.95 | 24.95 | 24.65 | 24.85 | 24.85 | - |
16 Oct 2023 | 25.00 | 25.00 | 24.75 | 24.85 | 24.85 | - |
13 Oct 2023 | 24.95 | 25.00 | 24.90 | 24.90 | 24.90 | - |
12 Oct 2023 | 24.95 | 24.95 | 24.75 | 24.95 | 24.95 | - |
11 Oct 2023 | 24.50 | 25.00 | 24.50 | 24.85 | 24.85 | - |
10 Oct 2023 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | - |
09 Oct 2023 | 24.55 | 24.65 | 24.40 | 24.60 | 24.60 | - |
06 Oct 2023 | 24.60 | 24.60 | 24.45 | 24.55 | 24.55 | - |
05 Oct 2023 | 24.75 | 24.75 | 24.40 | 24.60 | 24.60 | - |
04 Oct 2023 | 24.50 | 24.80 | 24.50 | 24.75 | 24.75 | - |
03 Oct 2023 | 24.70 | 24.90 | 24.45 | 24.60 | 24.60 | - |
02 Oct 2023 | 25.35 | 25.35 | 24.70 | 24.80 | 24.80 | - |
29 Sept 2023 | 24.90 | 25.30 | 24.90 | 25.30 | 25.30 | - |
28 Sept 2023 | 24.80 | 24.95 | 24.70 | 24.90 | 24.90 | - |
27 Sept 2023 | 24.95 | 24.95 | 24.50 | 24.80 | 24.80 | - |
26 Sept 2023 | 24.75 | 25.00 | 24.75 | 24.85 | 24.85 | - |
25 Sept 2023 | 24.85 | 24.95 | 24.50 | 24.85 | 24.85 | - |
22 Sept 2023 | 24.65 | 24.85 | 24.45 | 24.70 | 24.70 | - |
21 Sept 2023 | 24.45 | 24.75 | 24.45 | 24.55 | 24.55 | - |
20 Sept 2023 | 24.40 | 24.70 | 24.40 | 24.55 | 24.55 | - |
19 Sept 2023 | 23.95 | 24.30 | 23.95 | 24.30 | 24.30 | - |
18 Sept 2023 | 23.95 | 24.50 | 23.85 | 24.00 | 24.00 | - |
15 Sept 2023 | 23.65 | 24.00 | 23.65 | 23.90 | 23.90 | - |
14 Sept 2023 | 23.40 | 23.70 | 23.20 | 23.55 | 23.55 | - |
13 Sept 2023 | 23.20 | 23.40 | 23.05 | 23.35 | 23.35 | - |
12 Sept 2023 | 23.30 | 23.40 | 23.15 | 23.40 | 23.40 | - |
11 Sept 2023 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | - |
08 Sept 2023 | 23.10 | 23.15 | 22.95 | 23.00 | 23.00 | - |
07 Sept 2023 | 22.70 | 23.05 | 22.70 | 23.00 | 23.00 | - |
06 Sept 2023 | 22.85 | 23.00 | 22.80 | 22.80 | 22.80 | - |
05 Sept 2023 | 22.70 | 23.05 | 22.70 | 22.90 | 22.90 | - |
04 Sept 2023 | 22.80 | 22.85 | 22.75 | 22.80 | 22.80 | - |
01 Sept 2023 | 22.80 | 22.80 | 22.75 | 22.80 | 22.80 | - |
31 Aug 2023 | 22.40 | 22.80 | 22.40 | 22.75 | 22.75 | - |
30 Aug 2023 | 22.40 | 22.50 | 22.25 | 22.25 | 22.25 | 1,000 |
29 Aug 2023 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | - |
28 Aug 2023 | 21.95 | 22.05 | 21.85 | 22.05 | 22.05 | - |
25 Aug 2023 | 21.75 | 21.95 | 21.75 | 21.95 | 21.95 | - |
24 Aug 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - |
23 Aug 2023 | 21.80 | 21.80 | 21.60 | 21.65 | 21.65 | - |
22 Aug 2023 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | - |
21 Aug 2023 | 21.50 | 21.50 | 21.25 | 21.45 | 21.45 | - |
18 Aug 2023 | 21.70 | 21.70 | 21.25 | 21.40 | 21.40 | - |
17 Aug 2023 | 21.85 | 21.85 | 21.50 | 21.65 | 21.65 | - |
16 Aug 2023 | 21.80 | 21.85 | 21.60 | 21.80 | 21.80 | - |
15 Aug 2023 | 21.70 | 21.75 | 21.55 | 21.65 | 21.65 | - |
14 Aug 2023 | 21.60 | 21.75 | 21.50 | 21.65 | 21.65 | - |
11 Aug 2023 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | - |
10 Aug 2023 | 21.75 | 21.75 | 21.55 | 21.60 | 21.60 | - |
09 Aug 2023 | 21.70 | 21.70 | 21.30 | 21.70 | 21.70 | - |
08 Aug 2023 | 21.40 | 21.55 | 21.35 | 21.55 | 21.55 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 21.55 | 21.55 | 21.20 | 21.20 | 21.20 | - |
03 Aug 2023 | 21.65 | 21.65 | 21.25 | 21.45 | 21.45 | - |
02 Aug 2023 | 21.30 | 21.65 | 21.20 | 21.60 | 21.60 | 110 |
01 Aug 2023 | 21.65 | 21.65 | 21.40 | 21.50 | 21.50 | - |
31 July 2023 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - |
28 July 2023 | 21.80 | 21.80 | 21.40 | 21.55 | 21.55 | - |
27 July 2023 | 21.80 | 21.80 | 21.45 | 21.60 | 21.60 | - |
26 July 2023 | 21.75 | 21.75 | 21.40 | 21.70 | 21.70 | - |
25 July 2023 | 21.65 | 21.95 | 21.40 | 21.95 | 21.95 | 150 |
24 July 2023 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - |
21 July 2023 | 21.40 | 21.70 | 21.10 | 21.70 | 21.70 | - |
20 July 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - |
19 July 2023 | 20.85 | 21.10 | 20.80 | 21.00 | 21.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |