Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 13.94 | 13.94 | 13.60 | 13.81 | 13.81 | 93,117 |
01 Dec 2023 | 13.46 | 13.99 | 13.33 | 13.94 | 13.94 | 147,400 |
30 Nov 2023 | 13.28 | 13.71 | 13.28 | 13.53 | 13.53 | 76,800 |
29 Nov 2023 | 13.08 | 13.62 | 13.08 | 13.28 | 13.28 | 109,500 |
28 Nov 2023 | 13.47 | 13.53 | 13.04 | 13.22 | 13.22 | 111,200 |
27 Nov 2023 | 13.01 | 13.52 | 12.89 | 13.47 | 13.47 | 172,100 |
24 Nov 2023 | 12.92 | 13.25 | 12.77 | 13.08 | 13.08 | 85,700 |
22 Nov 2023 | 13.24 | 13.24 | 12.95 | 12.99 | 12.99 | 88,700 |
21 Nov 2023 | 13.53 | 13.53 | 13.02 | 13.12 | 13.12 | 144,300 |
20 Nov 2023 | 13.49 | 13.70 | 13.38 | 13.56 | 13.56 | 141,100 |
17 Nov 2023 | 13.62 | 14.01 | 13.35 | 13.76 | 13.76 | 120,700 |
16 Nov 2023 | 13.65 | 13.73 | 13.40 | 13.47 | 13.47 | 84,300 |
15 Nov 2023 | 13.77 | 13.87 | 13.61 | 13.65 | 13.65 | 92,700 |
14 Nov 2023 | 13.74 | 14.27 | 13.66 | 13.89 | 13.89 | 262,100 |
13 Nov 2023 | 13.32 | 13.53 | 13.06 | 13.33 | 13.33 | 124,500 |
10 Nov 2023 | 13.99 | 13.99 | 13.51 | 13.51 | 13.51 | 94,300 |
09 Nov 2023 | 13.82 | 13.91 | 13.40 | 13.82 | 13.82 | 94,400 |
08 Nov 2023 | 14.50 | 14.50 | 12.84 | 13.61 | 13.61 | 278,300 |
07 Nov 2023 | 15.14 | 15.25 | 14.63 | 14.67 | 14.67 | 120,200 |
06 Nov 2023 | 15.65 | 15.65 | 14.96 | 15.18 | 15.18 | 87,500 |
03 Nov 2023 | 15.05 | 15.75 | 15.05 | 15.64 | 15.64 | 138,200 |
02 Nov 2023 | 14.49 | 15.01 | 14.26 | 14.93 | 14.93 | 115,100 |
01 Nov 2023 | 13.77 | 14.34 | 13.68 | 14.33 | 14.33 | 83,100 |
31 Oct 2023 | 14.52 | 14.56 | 13.70 | 13.87 | 13.87 | 121,400 |
30 Oct 2023 | 14.73 | 14.79 | 14.13 | 14.53 | 14.53 | 120,000 |
27 Oct 2023 | 14.50 | 14.88 | 14.26 | 14.70 | 14.70 | 137,500 |
26 Oct 2023 | 14.12 | 14.52 | 13.95 | 14.41 | 14.41 | 133,000 |
25 Oct 2023 | 13.76 | 14.15 | 13.59 | 14.05 | 14.05 | 118,400 |
24 Oct 2023 | 13.50 | 13.86 | 13.26 | 13.85 | 13.85 | 119,800 |
23 Oct 2023 | 13.31 | 13.59 | 13.07 | 13.47 | 13.47 | 206,900 |
20 Oct 2023 | 13.70 | 13.82 | 13.40 | 13.40 | 13.40 | 110,000 |
19 Oct 2023 | 13.69 | 13.95 | 13.43 | 13.63 | 13.63 | 91,800 |
18 Oct 2023 | 13.63 | 14.10 | 13.63 | 13.74 | 13.74 | 107,000 |
17 Oct 2023 | 13.60 | 14.03 | 13.60 | 13.93 | 13.93 | 90,500 |
16 Oct 2023 | 13.32 | 13.68 | 13.32 | 13.63 | 13.63 | 126,500 |
13 Oct 2023 | 13.64 | 13.76 | 13.29 | 13.31 | 13.31 | 77,400 |
12 Oct 2023 | 14.26 | 14.26 | 13.45 | 13.70 | 13.70 | 89,300 |
11 Oct 2023 | 14.12 | 14.33 | 13.92 | 14.29 | 14.29 | 109,300 |
10 Oct 2023 | 13.93 | 14.16 | 13.73 | 14.15 | 14.15 | 98,300 |
09 Oct 2023 | 13.67 | 14.04 | 13.51 | 13.98 | 13.98 | 108,700 |
06 Oct 2023 | 13.76 | 13.98 | 13.32 | 13.86 | 13.86 | 156,000 |
06 Oct 2023 | 0.18 Dividend | |||||
05 Oct 2023 | 14.05 | 14.29 | 13.75 | 13.87 | 13.69 | 157,300 |
04 Oct 2023 | 14.00 | 14.18 | 13.87 | 14.10 | 13.92 | 113,200 |
03 Oct 2023 | 14.44 | 14.44 | 14.01 | 14.10 | 13.92 | 140,600 |
02 Oct 2023 | 14.67 | 14.79 | 14.41 | 14.50 | 14.31 | 105,900 |
29 Sept 2023 | 14.69 | 14.79 | 14.58 | 14.75 | 14.56 | 83,100 |
28 Sept 2023 | 14.36 | 14.67 | 14.26 | 14.63 | 14.44 | 66,500 |
27 Sept 2023 | 14.00 | 14.43 | 13.95 | 14.35 | 14.16 | 102,000 |
26 Sept 2023 | 14.50 | 14.53 | 13.98 | 14.04 | 13.86 | 93,200 |
25 Sept 2023 | 14.64 | 14.85 | 14.51 | 14.59 | 14.40 | 124,000 |
22 Sept 2023 | 14.85 | 15.05 | 14.62 | 14.80 | 14.61 | 103,000 |
21 Sept 2023 | 15.38 | 15.48 | 14.75 | 14.77 | 14.58 | 143,500 |
20 Sept 2023 | 15.81 | 16.20 | 15.66 | 15.70 | 15.50 | 83,500 |
19 Sept 2023 | 16.02 | 16.16 | 15.63 | 15.82 | 15.61 | 105,300 |
18 Sept 2023 | 16.30 | 16.30 | 15.87 | 16.07 | 15.86 | 117,800 |
15 Sept 2023 | 16.71 | 16.85 | 16.05 | 16.29 | 16.08 | 422,700 |
14 Sept 2023 | 16.27 | 16.87 | 16.27 | 16.72 | 16.50 | 108,400 |
13 Sept 2023 | 16.28 | 16.63 | 16.01 | 16.07 | 15.86 | 149,400 |
12 Sept 2023 | 17.19 | 17.24 | 16.37 | 16.38 | 16.17 | 96,800 |
11 Sept 2023 | 17.15 | 17.34 | 17.01 | 17.19 | 16.97 | 74,700 |
08 Sept 2023 | 17.40 | 17.47 | 17.13 | 17.17 | 16.95 | 69,100 |
07 Sept 2023 | 17.08 | 17.58 | 17.04 | 17.30 | 17.08 | 119,800 |
06 Sept 2023 | 17.46 | 17.50 | 16.89 | 17.04 | 16.82 | 155,000 |
05 Sept 2023 | 17.52 | 17.78 | 17.34 | 17.52 | 17.29 | 108,000 |
01 Sept 2023 | 17.87 | 17.95 | 17.25 | 17.69 | 17.46 | 159,200 |
31 Aug 2023 | 18.34 | 18.54 | 17.85 | 17.91 | 17.68 | 136,600 |
30 Aug 2023 | 18.50 | 18.68 | 18.23 | 18.32 | 18.08 | 69,300 |
29 Aug 2023 | 18.30 | 18.59 | 18.18 | 18.56 | 18.32 | 129,600 |
28 Aug 2023 | 17.75 | 18.39 | 17.71 | 18.35 | 18.11 | 117,100 |
25 Aug 2023 | 17.72 | 17.81 | 17.44 | 17.78 | 17.55 | 104,500 |
24 Aug 2023 | 17.59 | 17.73 | 17.40 | 17.55 | 17.32 | 133,000 |
23 Aug 2023 | 17.45 | 17.80 | 17.44 | 17.73 | 17.50 | 120,000 |
22 Aug 2023 | 17.68 | 17.80 | 17.45 | 17.51 | 17.28 | 70,300 |
21 Aug 2023 | 17.50 | 17.67 | 17.42 | 17.62 | 17.39 | 68,500 |
18 Aug 2023 | 17.27 | 17.77 | 17.21 | 17.53 | 17.30 | 137,400 |
17 Aug 2023 | 17.57 | 17.85 | 17.45 | 17.47 | 17.24 | 82,200 |
16 Aug 2023 | 17.64 | 17.94 | 17.52 | 17.59 | 17.36 | 101,900 |
15 Aug 2023 | 17.78 | 18.09 | 17.49 | 17.59 | 17.36 | 223,300 |
14 Aug 2023 | 17.85 | 18.14 | 17.85 | 17.93 | 17.70 | 92,700 |
11 Aug 2023 | 18.02 | 18.07 | 17.82 | 17.83 | 17.60 | 98,300 |
10 Aug 2023 | 18.23 | 18.40 | 17.96 | 18.02 | 17.79 | 111,500 |
09 Aug 2023 | 19.06 | 19.09 | 18.11 | 18.12 | 17.88 | 171,700 |
08 Aug 2023 | 18.90 | 19.36 | 18.84 | 19.15 | 18.90 | 126,300 |
07 Aug 2023 | 18.48 | 19.27 | 18.43 | 19.24 | 18.99 | 278,900 |
04 Aug 2023 | 18.79 | 18.94 | 18.32 | 18.51 | 18.27 | 155,400 |
03 Aug 2023 | 18.25 | 19.26 | 18.10 | 18.62 | 18.38 | 487,300 |
02 Aug 2023 | 17.88 | 18.19 | 17.77 | 18.07 | 17.84 | 129,000 |
01 Aug 2023 | 17.76 | 18.06 | 17.50 | 17.95 | 17.72 | 149,400 |
31 Jul 2023 | 18.03 | 18.16 | 17.52 | 17.80 | 17.57 | 128,400 |
28 Jul 2023 | 18.09 | 18.34 | 17.99 | 18.07 | 17.84 | 86,700 |
27 Jul 2023 | 18.41 | 18.50 | 17.86 | 17.93 | 17.70 | 149,400 |
26 Jul 2023 | 17.86 | 18.47 | 17.85 | 18.41 | 18.17 | 162,800 |
25 Jul 2023 | 18.08 | 18.25 | 17.86 | 17.87 | 17.64 | 208,500 |
24 Jul 2023 | 17.90 | 18.52 | 17.82 | 18.18 | 17.94 | 194,000 |
21 Jul 2023 | 17.98 | 18.09 | 17.59 | 17.92 | 17.69 | 277,100 |
20 Jul 2023 | 17.44 | 17.91 | 17.42 | 17.87 | 17.64 | 227,500 |
19 Jul 2023 | 17.43 | 17.57 | 17.21 | 17.56 | 17.33 | 167,300 |
18 Jul 2023 | 17.34 | 17.53 | 17.21 | 17.44 | 17.21 | 200,700 |
17 Jul 2023 | 16.98 | 17.66 | 16.98 | 17.38 | 17.15 | 267,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |