Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 17.22 | 17.32 | 17.10 | 17.30 | 17.30 | 989,035 |
08 Dec 2023 | 17.20 | 17.33 | 17.13 | 17.19 | 17.19 | 1,261,138 |
07 Dec 2023 | 17.21 | 17.25 | 17.11 | 17.23 | 17.23 | 1,006,736 |
06 Dec 2023 | 17.34 | 17.38 | 17.11 | 17.15 | 17.15 | 1,367,341 |
05 Dec 2023 | 17.24 | 17.41 | 17.18 | 17.32 | 17.32 | 1,459,689 |
04 Dec 2023 | 17.36 | 17.39 | 17.14 | 17.22 | 17.22 | 1,318,150 |
01 Dec 2023 | 17.48 | 17.50 | 17.28 | 17.30 | 17.30 | 994,923 |
30 Nov 2023 | 17.34 | 17.40 | 17.27 | 17.40 | 17.40 | 3,084,563 |
29 Nov 2023 | 17.41 | 17.51 | 17.34 | 17.35 | 17.35 | 1,281,015 |
28 Nov 2023 | 17.35 | 17.40 | 17.18 | 17.40 | 17.40 | 1,107,303 |
27 Nov 2023 | 17.35 | 17.44 | 17.34 | 17.41 | 17.41 | 887,878 |
24 Nov 2023 | 17.23 | 17.40 | 17.23 | 17.36 | 17.36 | 981,714 |
23 Nov 2023 | 17.17 | 17.33 | 17.16 | 17.25 | 17.25 | 753,795 |
22 Nov 2023 | 16.97 | 17.25 | 16.94 | 17.18 | 17.18 | 1,584,804 |
21 Nov 2023 | 16.85 | 17.02 | 16.79 | 16.91 | 16.91 | 1,427,694 |
20 Nov 2023 | 17.00 | 17.08 | 16.81 | 16.84 | 16.84 | 1,211,832 |
17 Nov 2023 | 17.03 | 17.09 | 16.92 | 17.01 | 17.01 | 1,921,421 |
16 Nov 2023 | 17.23 | 17.28 | 17.01 | 17.01 | 17.01 | 1,730,213 |
15 Nov 2023 | 17.37 | 17.47 | 17.17 | 17.17 | 17.17 | 1,648,184 |
14 Nov 2023 | 17.28 | 17.39 | 17.19 | 17.31 | 17.31 | 1,253,900 |
13 Nov 2023 | 17.12 | 17.35 | 17.06 | 17.29 | 17.29 | 1,173,662 |
10 Nov 2023 | 17.02 | 17.23 | 17.01 | 17.10 | 17.10 | 1,197,992 |
09 Nov 2023 | 17.23 | 17.25 | 16.98 | 17.00 | 17.00 | 2,033,519 |
08 Nov 2023 | 17.18 | 17.33 | 16.97 | 17.17 | 17.17 | 1,696,019 |
07 Nov 2023 | 17.00 | 17.37 | 17.00 | 17.27 | 17.27 | 2,174,701 |
06 Nov 2023 | 17.11 | 17.18 | 17.02 | 17.08 | 17.08 | 1,514,843 |
03 Nov 2023 | 17.06 | 17.32 | 17.06 | 17.13 | 17.13 | 1,731,454 |
02 Nov 2023 | 16.95 | 17.27 | 16.92 | 17.02 | 17.02 | 2,012,873 |
01 Nov 2023 | 16.74 | 16.91 | 16.72 | 16.90 | 16.90 | 2,107,569 |
31 Oct 2023 | 16.68 | 16.86 | 16.53 | 16.58 | 16.58 | 1,937,119 |
30 Oct 2023 | 16.46 | 16.74 | 16.43 | 16.67 | 16.67 | 1,890,844 |
27 Oct 2023 | 16.30 | 16.53 | 16.21 | 16.45 | 16.45 | 1,615,329 |
26 Oct 2023 | 16.02 | 16.55 | 16.02 | 16.35 | 16.35 | 3,220,064 |
25 Oct 2023 | 15.77 | 15.90 | 15.48 | 15.61 | 15.61 | 1,565,535 |
24 Oct 2023 | 15.72 | 15.87 | 15.70 | 15.77 | 15.77 | 1,178,508 |
23 Oct 2023 | 15.63 | 15.77 | 15.48 | 15.71 | 15.71 | 1,024,850 |
20 Oct 2023 | 15.67 | 15.80 | 15.52 | 15.58 | 15.58 | 1,769,291 |
19 Oct 2023 | 15.82 | 15.87 | 15.65 | 15.82 | 15.82 | 1,251,787 |
18 Oct 2023 | 15.77 | 15.90 | 15.72 | 15.85 | 15.85 | 1,147,455 |
17 Oct 2023 | 15.86 | 16.07 | 15.81 | 15.81 | 15.81 | 1,331,229 |
16 Oct 2023 | 15.81 | 15.94 | 15.81 | 15.92 | 15.92 | 1,642,413 |
13 Oct 2023 | 15.92 | 15.94 | 15.74 | 15.78 | 15.78 | 1,313,897 |
12 Oct 2023 | 15.90 | 16.00 | 15.73 | 15.93 | 15.93 | 1,901,726 |
11 Oct 2023 | 15.95 | 16.08 | 15.80 | 15.91 | 15.91 | 2,069,574 |
10 Oct 2023 | 16.31 | 16.43 | 15.32 | 16.00 | 16.00 | 3,932,863 |
09 Oct 2023 | 16.10 | 16.24 | 16.00 | 16.19 | 16.19 | 1,256,247 |
06 Oct 2023 | 16.10 | 16.23 | 16.02 | 16.17 | 16.17 | 1,621,271 |
05 Oct 2023 | 15.98 | 16.17 | 15.95 | 16.06 | 16.06 | 2,179,650 |
04 Oct 2023 | 15.95 | 16.17 | 15.90 | 15.90 | 15.90 | 1,668,985 |
03 Oct 2023 | 16.12 | 16.16 | 15.95 | 16.01 | 16.01 | 1,254,132 |
02 Oct 2023 | 16.41 | 16.50 | 16.11 | 16.13 | 16.13 | 1,311,304 |
29 Sept 2023 | 16.28 | 16.42 | 16.27 | 16.28 | 16.28 | 1,721,329 |
28 Sept 2023 | 16.20 | 16.33 | 16.13 | 16.26 | 16.26 | 1,072,716 |
27 Sept 2023 | 16.30 | 16.32 | 16.08 | 16.19 | 16.19 | 1,278,247 |
26 Sept 2023 | 16.20 | 16.30 | 16.10 | 16.25 | 16.25 | 1,265,616 |
25 Sept 2023 | 16.42 | 16.50 | 16.15 | 16.23 | 16.23 | 1,771,589 |
22 Sept 2023 | 16.69 | 16.69 | 16.42 | 16.44 | 16.44 | 1,955,111 |
21 Sept 2023 | 16.83 | 16.92 | 16.72 | 16.78 | 16.78 | 1,636,371 |
20 Sept 2023 | 17.06 | 17.16 | 16.92 | 16.92 | 16.92 | 1,308,707 |
19 Sept 2023 | 16.82 | 17.03 | 16.80 | 17.03 | 17.03 | 1,252,267 |
18 Sept 2023 | 16.91 | 17.00 | 16.72 | 16.83 | 16.83 | 1,348,918 |
15 Sept 2023 | 17.18 | 17.26 | 16.90 | 16.96 | 16.96 | 3,188,373 |
14 Sept 2023 | 17.09 | 17.34 | 17.06 | 17.13 | 17.13 | 1,739,167 |
13 Sept 2023 | 17.19 | 17.23 | 16.98 | 17.08 | 17.08 | 1,622,046 |
12 Sept 2023 | 17.13 | 17.35 | 17.13 | 17.25 | 17.25 | 1,389,634 |
11 Sept 2023 | 17.12 | 17.30 | 17.00 | 17.05 | 17.05 | 1,791,010 |
08 Sept 2023 | 16.68 | 17.08 | 16.68 | 16.99 | 16.99 | 2,127,359 |
07 Sept 2023 | 16.55 | 16.76 | 16.44 | 16.67 | 16.67 | 2,001,145 |
06 Sept 2023 | 16.74 | 16.78 | 16.52 | 16.61 | 16.61 | 2,436,304 |
05 Sept 2023 | 16.95 | 16.98 | 16.56 | 16.76 | 16.76 | 2,148,770 |
04 Sept 2023 | 17.33 | 17.47 | 17.11 | 17.14 | 17.14 | 1,706,021 |
01 Sept 2023 | 17.63 | 17.64 | 17.14 | 17.28 | 17.28 | 2,173,713 |
31 Aug 2023 | 17.65 | 17.88 | 17.55 | 17.67 | 17.67 | 2,605,757 |
30 Aug 2023 | 17.39 | 17.69 | 17.28 | 17.53 | 17.53 | 3,003,966 |
29 Aug 2023 | 18.24 | 18.38 | 17.30 | 17.41 | 17.41 | 3,947,874 |
28 Aug 2023 | 18.27 | 18.49 | 18.24 | 18.24 | 18.24 | 1,509,047 |
25 Aug 2023 | 18.13 | 18.40 | 18.13 | 18.21 | 18.21 | 876,718 |
24 Aug 2023 | 18.15 | 18.26 | 18.08 | 18.15 | 18.15 | 845,096 |
23 Aug 2023 | 18.28 | 18.28 | 18.04 | 18.09 | 18.09 | 1,066,336 |
22 Aug 2023 | 18.35 | 18.60 | 18.25 | 18.25 | 18.25 | 1,098,491 |
21 Aug 2023 | 18.10 | 18.44 | 18.10 | 18.28 | 18.28 | 1,234,120 |
18 Aug 2023 | 18.17 | 18.23 | 18.02 | 18.11 | 18.11 | 898,109 |
17 Aug 2023 | 18.00 | 18.34 | 18.00 | 18.26 | 18.26 | 1,501,228 |
16 Aug 2023 | 18.00 | 18.10 | 17.96 | 18.07 | 18.07 | 1,216,963 |
15 Aug 2023 | 18.16 | 18.24 | 17.94 | 18.00 | 18.00 | 1,119,433 |
14 Aug 2023 | 18.10 | 18.30 | 18.05 | 18.14 | 18.14 | 1,082,198 |
11 Aug 2023 | 18.16 | 18.28 | 18.08 | 18.12 | 18.12 | 1,084,879 |
10 Aug 2023 | 18.17 | 18.25 | 18.14 | 18.20 | 18.20 | 1,046,263 |
09 Aug 2023 | 18.26 | 18.27 | 18.07 | 18.07 | 18.07 | 1,243,211 |
08 Aug 2023 | 18.02 | 18.16 | 17.97 | 18.15 | 18.15 | 1,099,819 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 18.24 | 18.27 | 18.10 | 18.16 | 18.16 | 1,193,900 |
03 Aug 2023 | 18.18 | 18.29 | 18.01 | 18.24 | 18.24 | 1,621,414 |
02 Aug 2023 | 18.28 | 18.42 | 18.15 | 18.25 | 18.25 | 1,639,088 |
01 Aug 2023 | 18.14 | 18.53 | 18.11 | 18.40 | 18.40 | 1,736,338 |
31 Jul 2023 | 18.20 | 18.33 | 18.04 | 18.19 | 18.19 | 1,685,801 |
28 Jul 2023 | 18.46 | 18.61 | 18.23 | 18.26 | 18.26 | 1,516,385 |
27 Jul 2023 | 18.50 | 18.72 | 18.06 | 18.54 | 18.54 | 3,870,049 |
26 Jul 2023 | 17.50 | 17.98 | 17.50 | 17.98 | 17.98 | 2,069,325 |
25 Jul 2023 | 17.68 | 17.72 | 17.40 | 17.47 | 17.47 | 1,563,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |