Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 15.69 | 15.84 | 15.57 | 15.80 | 15.80 | 468,788 |
08 Dec 2023 | 15.62 | 15.80 | 15.49 | 15.66 | 15.66 | 555,100 |
07 Dec 2023 | 15.67 | 15.73 | 15.51 | 15.70 | 15.70 | 391,500 |
06 Dec 2023 | 15.83 | 15.94 | 15.60 | 15.62 | 15.62 | 405,400 |
05 Dec 2023 | 15.88 | 16.03 | 15.46 | 15.71 | 15.71 | 258,100 |
04 Dec 2023 | 15.91 | 16.04 | 15.69 | 15.88 | 15.88 | 249,600 |
01 Dec 2023 | 15.44 | 16.10 | 15.34 | 15.93 | 15.93 | 811,000 |
30 Nov 2023 | 15.50 | 15.59 | 14.61 | 15.51 | 15.51 | 254,100 |
29 Nov 2023 | 15.41 | 15.47 | 13.88 | 15.42 | 15.42 | 572,500 |
28 Nov 2023 | 15.33 | 15.40 | 15.19 | 15.32 | 15.32 | 308,400 |
27 Nov 2023 | 15.17 | 15.35 | 15.00 | 15.34 | 15.34 | 359,100 |
24 Nov 2023 | 15.13 | 15.20 | 14.97 | 15.15 | 15.15 | 134,200 |
22 Nov 2023 | 15.10 | 15.37 | 15.00 | 15.19 | 15.19 | 322,700 |
21 Nov 2023 | 14.67 | 14.98 | 14.65 | 14.97 | 14.97 | 410,700 |
20 Nov 2023 | 14.12 | 14.76 | 14.04 | 14.76 | 14.76 | 623,300 |
17 Nov 2023 | 14.00 | 14.10 | 13.95 | 14.07 | 14.07 | 350,600 |
16 Nov 2023 | 13.94 | 14.00 | 13.79 | 13.90 | 13.90 | 301,200 |
15 Nov 2023 | 14.03 | 14.25 | 13.82 | 13.94 | 13.94 | 293,300 |
14 Nov 2023 | 13.86 | 14.12 | 13.85 | 14.03 | 14.03 | 312,800 |
13 Nov 2023 | 13.66 | 13.72 | 13.38 | 13.52 | 13.52 | 319,700 |
10 Nov 2023 | 13.37 | 13.76 | 13.11 | 13.63 | 13.63 | 291,800 |
09 Nov 2023 | 13.39 | 13.99 | 13.39 | 13.53 | 13.53 | 254,700 |
08 Nov 2023 | 13.37 | 13.37 | 13.13 | 13.34 | 13.34 | 280,900 |
07 Nov 2023 | 13.24 | 13.42 | 13.19 | 13.31 | 13.31 | 237,600 |
06 Nov 2023 | 13.33 | 13.40 | 13.04 | 13.19 | 13.19 | 271,600 |
03 Nov 2023 | 13.45 | 13.56 | 12.46 | 13.32 | 13.32 | 240,800 |
02 Nov 2023 | 13.09 | 13.28 | 12.51 | 13.25 | 13.25 | 208,100 |
01 Nov 2023 | 12.97 | 13.23 | 12.91 | 13.09 | 13.09 | 273,500 |
31 Oct 2023 | 12.99 | 13.11 | 12.96 | 13.01 | 13.01 | 226,700 |
30 Oct 2023 | 12.98 | 13.10 | 12.94 | 13.02 | 13.02 | 236,500 |
27 Oct 2023 | 13.07 | 13.07 | 12.80 | 12.83 | 12.83 | 267,800 |
26 Oct 2023 | 13.24 | 13.48 | 12.91 | 12.98 | 12.98 | 268,500 |
25 Oct 2023 | 13.27 | 13.27 | 13.09 | 13.21 | 13.21 | 483,900 |
24 Oct 2023 | 13.44 | 13.48 | 13.11 | 13.33 | 13.33 | 294,500 |
23 Oct 2023 | 13.16 | 13.62 | 13.12 | 13.41 | 13.41 | 460,000 |
20 Oct 2023 | 13.70 | 13.70 | 13.05 | 13.16 | 13.16 | 509,500 |
19 Oct 2023 | 13.96 | 13.99 | 13.55 | 13.70 | 13.70 | 419,100 |
18 Oct 2023 | 14.07 | 14.07 | 13.81 | 14.00 | 14.00 | 200,700 |
17 Oct 2023 | 14.07 | 14.30 | 14.03 | 14.15 | 14.15 | 303,000 |
16 Oct 2023 | 13.94 | 14.24 | 13.94 | 14.20 | 14.20 | 522,800 |
13 Oct 2023 | 14.10 | 14.14 | 13.79 | 13.87 | 13.87 | 207,500 |
12 Oct 2023 | 14.29 | 14.44 | 13.90 | 14.10 | 14.10 | 168,800 |
11 Oct 2023 | 14.30 | 14.38 | 14.23 | 14.30 | 14.30 | 155,300 |
10 Oct 2023 | 14.30 | 14.47 | 14.04 | 14.27 | 14.27 | 157,100 |
09 Oct 2023 | 14.06 | 14.40 | 13.75 | 14.33 | 14.33 | 142,900 |
06 Oct 2023 | 14.00 | 14.25 | 13.78 | 14.19 | 14.19 | 208,500 |
05 Oct 2023 | 14.02 | 14.14 | 13.96 | 14.04 | 14.04 | 242,300 |
04 Oct 2023 | 13.73 | 14.13 | 13.73 | 14.09 | 14.09 | 262,300 |
03 Oct 2023 | 13.68 | 13.84 | 13.60 | 13.70 | 13.70 | 208,900 |
02 Oct 2023 | 13.70 | 13.86 | 13.67 | 13.74 | 13.74 | 214,000 |
29 Sept 2023 | 14.00 | 14.06 | 13.61 | 13.79 | 13.79 | 204,400 |
28 Sept 2023 | 13.84 | 14.18 | 13.71 | 13.96 | 13.96 | 196,700 |
27 Sept 2023 | 13.73 | 13.92 | 13.71 | 13.86 | 13.86 | 168,900 |
26 Sept 2023 | 13.83 | 13.93 | 13.66 | 13.69 | 13.69 | 167,000 |
25 Sept 2023 | 13.87 | 13.95 | 13.76 | 13.87 | 13.87 | 188,400 |
22 Sept 2023 | 14.00 | 14.14 | 13.84 | 13.98 | 13.98 | 367,400 |
21 Sept 2023 | 13.98 | 14.01 | 13.77 | 13.96 | 13.96 | 280,400 |
20 Sept 2023 | 14.13 | 14.32 | 14.04 | 14.06 | 14.06 | 234,800 |
19 Sept 2023 | 14.11 | 14.24 | 13.99 | 14.09 | 14.09 | 215,200 |
18 Sept 2023 | 14.12 | 14.27 | 13.95 | 14.10 | 14.10 | 597,800 |
15 Sept 2023 | 14.45 | 14.69 | 14.13 | 14.18 | 14.18 | 1,163,300 |
14 Sept 2023 | 14.03 | 14.52 | 13.89 | 14.50 | 14.50 | 452,600 |
13 Sept 2023 | 13.42 | 13.65 | 13.28 | 13.61 | 13.61 | 271,000 |
12 Sept 2023 | 13.28 | 13.43 | 13.19 | 13.42 | 13.42 | 192,500 |
11 Sept 2023 | 13.29 | 13.34 | 13.16 | 13.34 | 13.34 | 237,400 |
08 Sept 2023 | 13.41 | 13.41 | 13.14 | 13.22 | 13.22 | 203,600 |
07 Sept 2023 | 13.79 | 13.84 | 13.26 | 13.38 | 13.38 | 241,900 |
06 Sept 2023 | 14.03 | 14.08 | 13.76 | 13.87 | 13.87 | 257,300 |
05 Sept 2023 | 13.96 | 14.10 | 13.78 | 14.01 | 14.01 | 439,500 |
01 Sept 2023 | 14.00 | 14.05 | 13.79 | 13.95 | 13.95 | 278,000 |
31 Aug 2023 | 14.04 | 14.04 | 13.89 | 13.95 | 13.95 | 394,700 |
30 Aug 2023 | 13.99 | 14.15 | 13.95 | 13.97 | 13.97 | 255,800 |
29 Aug 2023 | 13.73 | 14.03 | 13.71 | 14.02 | 14.02 | 272,600 |
28 Aug 2023 | 13.77 | 13.80 | 13.70 | 13.77 | 13.77 | 168,800 |
25 Aug 2023 | 13.73 | 13.78 | 13.62 | 13.73 | 13.73 | 233,000 |
24 Aug 2023 | 13.68 | 13.89 | 13.64 | 13.70 | 13.70 | 436,500 |
23 Aug 2023 | 13.70 | 13.86 | 13.62 | 13.69 | 13.69 | 220,200 |
22 Aug 2023 | 13.91 | 14.08 | 13.60 | 13.62 | 13.62 | 382,200 |
21 Aug 2023 | 13.44 | 13.91 | 13.44 | 13.89 | 13.89 | 364,400 |
18 Aug 2023 | 13.37 | 13.78 | 13.37 | 13.50 | 13.50 | 377,000 |
18 Aug 2023 | 1.5 Dividend | |||||
17 Aug 2023 | 15.39 | 15.43 | 14.82 | 15.09 | 13.59 | 630,900 |
16 Aug 2023 | 15.20 | 15.55 | 15.15 | 15.29 | 13.77 | 303,600 |
15 Aug 2023 | 15.33 | 15.42 | 15.18 | 15.26 | 13.74 | 274,400 |
14 Aug 2023 | 15.31 | 15.51 | 15.27 | 15.45 | 13.91 | 273,900 |
11 Aug 2023 | 15.26 | 15.48 | 15.19 | 15.34 | 13.82 | 438,300 |
10 Aug 2023 | 15.59 | 15.71 | 15.13 | 15.34 | 13.82 | 490,800 |
09 Aug 2023 | 15.12 | 15.70 | 15.01 | 15.57 | 14.02 | 537,700 |
08 Aug 2023 | 14.05 | 14.42 | 14.05 | 14.42 | 12.99 | 377,000 |
07 Aug 2023 | 14.22 | 14.31 | 14.11 | 14.19 | 12.78 | 259,600 |
04 Aug 2023 | 14.32 | 14.51 | 14.17 | 14.22 | 12.81 | 255,300 |
03 Aug 2023 | 14.46 | 14.50 | 14.27 | 14.29 | 12.87 | 287,000 |
02 Aug 2023 | 14.79 | 14.90 | 14.45 | 14.49 | 13.05 | 293,500 |
01 Aug 2023 | 14.96 | 15.02 | 14.90 | 14.91 | 13.43 | 251,300 |
31 July 2023 | 15.10 | 15.12 | 14.94 | 15.00 | 13.51 | 258,600 |
28 July 2023 | 15.31 | 15.31 | 15.01 | 15.11 | 13.61 | 322,800 |
27 July 2023 | 15.43 | 15.54 | 15.19 | 15.22 | 13.71 | 319,600 |
26 July 2023 | 15.47 | 15.55 | 15.21 | 15.29 | 13.77 | 501,700 |
25 July 2023 | 15.73 | 15.73 | 15.40 | 15.48 | 13.94 | 639,900 |
24 July 2023 | 15.59 | 15.78 | 15.43 | 15.76 | 14.19 | 368,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |