Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 15.45 | 15.67 | 15.45 | 15.67 | 15.67 | - |
Dec 07, 2023 | 15.43 | 15.48 | 15.43 | 15.46 | 15.46 | - |
Dec 06, 2023 | 15.51 | 15.61 | 15.51 | 15.53 | 15.53 | - |
Dec 05, 2023 | 15.41 | 15.70 | 15.41 | 15.61 | 15.61 | - |
Dec 04, 2023 | 15.67 | 15.72 | 15.61 | 15.61 | 15.61 | - |
Dec 01, 2023 | 15.36 | 15.53 | 15.36 | 15.49 | 15.49 | - |
Nov 30, 2023 | 15.50 | 15.59 | 15.42 | 15.45 | 15.45 | - |
Nov 29, 2023 | 15.42 | 15.49 | 15.42 | 15.49 | 15.49 | - |
Nov 28, 2023 | 15.52 | 15.57 | 15.41 | 15.41 | 15.41 | - |
Nov 27, 2023 | 15.52 | 15.56 | 15.44 | 15.53 | 15.53 | - |
Nov 24, 2023 | 15.42 | 15.55 | 15.42 | 15.55 | 15.55 | - |
Nov 23, 2023 | 15.23 | 15.53 | 15.23 | 15.45 | 15.45 | - |
Nov 22, 2023 | 15.01 | 15.36 | 15.01 | 15.36 | 15.36 | - |
Nov 21, 2023 | 15.00 | 15.13 | 15.00 | 15.13 | 15.13 | - |
Nov 20, 2023 | 14.91 | 15.05 | 14.91 | 15.05 | 15.05 | 70 |
Nov 17, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Nov 16, 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Nov 15, 2023 | 14.61 | 14.97 | 14.61 | 14.97 | 14.97 | - |
Nov 14, 2023 | 14.31 | 14.59 | 14.26 | 14.59 | 14.59 | - |
Nov 13, 2023 | 14.23 | 14.23 | 14.16 | 14.19 | 14.19 | - |
Nov 10, 2023 | 14.13 | 14.28 | 14.13 | 14.18 | 14.18 | - |
Nov 09, 2023 | 14.06 | 14.23 | 14.04 | 14.17 | 14.17 | - |
Nov 08, 2023 | 13.92 | 14.13 | 13.91 | 14.10 | 14.10 | - |
Nov 07, 2023 | 13.94 | 14.07 | 13.89 | 13.99 | 13.99 | - |
Nov 06, 2023 | 13.99 | 14.11 | 13.96 | 14.05 | 14.05 | - |
Nov 03, 2023 | 14.03 | 14.06 | 13.95 | 13.95 | 13.95 | - |
Nov 02, 2023 | 14.21 | 14.28 | 14.05 | 14.05 | 14.05 | - |
Nov 01, 2023 | 14.14 | 14.19 | 14.09 | 14.17 | 14.17 | - |
Oct 31, 2023 | 13.86 | 14.12 | 13.86 | 14.07 | 14.07 | - |
Oct 30, 2023 | 13.91 | 14.05 | 13.90 | 13.90 | 13.90 | - |
Oct 27, 2023 | 14.02 | 14.03 | 13.85 | 13.88 | 13.88 | - |
Oct 26, 2023 | 13.71 | 13.97 | 13.71 | 13.96 | 13.96 | - |
Oct 25, 2023 | 13.64 | 13.82 | 13.64 | 13.77 | 13.77 | - |
Oct 24, 2023 | 13.43 | 13.81 | 13.43 | 13.76 | 13.76 | - |
Oct 23, 2023 | 14.09 | 14.09 | 13.43 | 13.43 | 13.43 | - |
Oct 20, 2023 | 13.22 | 14.19 | 13.22 | 14.08 | 14.08 | - |
Oct 19, 2023 | 13.65 | 13.67 | 13.33 | 13.33 | 13.33 | - |
Oct 18, 2023 | 13.60 | 13.75 | 13.60 | 13.74 | 13.74 | - |
Oct 17, 2023 | 13.58 | 13.59 | 13.52 | 13.55 | 13.55 | - |
Oct 16, 2023 | 13.63 | 13.64 | 13.61 | 13.64 | 13.64 | - |
Oct 13, 2023 | 13.48 | 13.75 | 13.48 | 13.65 | 13.65 | - |
Oct 12, 2023 | 13.54 | 13.71 | 13.54 | 13.70 | 13.70 | - |
Oct 11, 2023 | 13.72 | 13.79 | 13.69 | 13.69 | 13.69 | - |
Oct 10, 2023 | 13.64 | 13.83 | 13.64 | 13.72 | 13.72 | - |
Oct 09, 2023 | 13.49 | 13.73 | 13.49 | 13.66 | 13.66 | - |
Oct 06, 2023 | 13.26 | 13.60 | 13.26 | 13.46 | 13.46 | - |
Oct 05, 2023 | 13.10 | 13.32 | 13.10 | 13.32 | 13.32 | - |
Oct 04, 2023 | 13.46 | 13.48 | 13.28 | 13.48 | 13.48 | - |
Oct 03, 2023 | 13.62 | 13.66 | 13.48 | 13.50 | 13.50 | - |
Oct 02, 2023 | 13.82 | 13.96 | 13.71 | 13.75 | 13.75 | - |
Sept 29, 2023 | 13.76 | 13.99 | 13.76 | 13.87 | 13.87 | - |
Sept 28, 2023 | 13.68 | 13.78 | 13.68 | 13.68 | 13.68 | - |
Sept 27, 2023 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | - |
Sept 26, 2023 | 13.82 | 13.82 | 13.68 | 13.81 | 13.81 | - |
Sept 25, 2023 | 13.89 | 13.98 | 13.79 | 13.87 | 13.87 | - |
Sept 22, 2023 | 13.92 | 14.03 | 13.92 | 14.00 | 14.00 | - |
Sept 21, 2023 | 14.09 | 14.16 | 13.94 | 14.02 | 14.02 | - |
Sept 20, 2023 | 14.30 | 14.30 | 14.18 | 14.28 | 14.28 | - |
Sept 19, 2023 | 14.24 | 14.41 | 14.24 | 14.33 | 14.33 | - |
Sept 18, 2023 | 14.53 | 14.53 | 14.20 | 14.20 | 14.20 | - |
Sept 15, 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Sept 14, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Sept 13, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Sept 12, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Sept 11, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Sept 08, 2023 | 13.89 | 14.11 | 13.89 | 14.05 | 14.05 | - |
Sept 07, 2023 | 13.92 | 14.00 | 13.84 | 13.84 | 13.84 | - |
Sept 06, 2023 | 14.14 | 14.14 | 13.97 | 14.01 | 14.01 | - |
Sept 05, 2023 | 14.06 | 14.29 | 14.00 | 14.29 | 14.29 | - |
Sept 04, 2023 | 14.11 | 14.25 | 14.11 | 14.15 | 14.15 | - |
Sept 01, 2023 | 14.32 | 14.32 | 14.08 | 14.08 | 14.08 | - |
Aug 31, 2023 | 14.07 | 14.37 | 14.07 | 14.30 | 14.30 | - |
Aug 30, 2023 | 14.06 | 14.22 | 14.06 | 14.20 | 14.20 | - |
Aug 29, 2023 | 13.80 | 13.95 | 13.76 | 13.91 | 13.91 | - |
Aug 28, 2023 | 13.76 | 13.83 | 13.63 | 13.77 | 13.77 | - |
Aug 25, 2023 | 13.50 | 13.94 | 13.50 | 13.94 | 13.94 | - |
Aug 24, 2023 | 13.91 | 13.91 | 13.52 | 13.52 | 13.52 | - |
Aug 23, 2023 | 13.67 | 13.77 | 13.64 | 13.77 | 13.77 | - |
Aug 22, 2023 | 13.56 | 13.76 | 13.56 | 13.65 | 13.65 | - |
Aug 21, 2023 | 13.56 | 13.59 | 13.48 | 13.49 | 13.49 | - |
Aug 18, 2023 | 13.63 | 13.74 | 13.49 | 13.55 | 13.55 | 1,000 |
Aug 17, 2023 | 13.62 | 13.85 | 13.62 | 13.80 | 13.80 | - |
Aug 16, 2023 | 13.59 | 13.81 | 13.59 | 13.73 | 13.73 | - |
Aug 15, 2023 | 14.08 | 14.08 | 13.80 | 13.80 | 13.80 | 200 |
Aug 14, 2023 | 13.85 | 14.04 | 13.85 | 14.00 | 14.00 | - |
Aug 11, 2023 | 13.71 | 13.95 | 13.71 | 13.94 | 13.94 | - |
Aug 10, 2023 | 13.74 | 13.97 | 13.66 | 13.97 | 13.97 | - |
Aug 09, 2023 | 13.61 | 13.77 | 13.61 | 13.72 | 13.72 | - |
Aug 08, 2023 | 13.81 | 13.81 | 13.49 | 13.49 | 13.49 | 300 |
Aug 07, 2023 | - | - | - | - | - | - |
Aug 04, 2023 | 14.18 | 14.18 | 14.11 | 14.18 | 14.18 | - |
Aug 03, 2023 | 14.19 | 14.19 | 14.01 | 14.04 | 14.04 | - |
Aug 02, 2023 | 14.19 | 14.36 | 14.19 | 14.27 | 14.27 | - |
Aug 01, 2023 | 14.27 | 14.32 | 14.19 | 14.19 | 14.19 | - |
Jul 31, 2023 | 14.07 | 14.37 | 14.07 | 14.29 | 14.29 | - |
Jul 28, 2023 | 14.32 | 14.32 | 14.24 | 14.25 | 14.25 | - |
Jul 27, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jul 26, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jul 25, 2023 | 14.27 | 14.31 | 14.27 | 14.31 | 14.31 | - |
Jul 24, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |