Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 17.44 | 17.55 | 17.44 | 17.55 | 17.55 | 137,578 |
01 Dec 2023 | 17.40 | 17.50 | 17.35 | 17.46 | 17.46 | 72,000 |
30 Nov 2023 | 17.31 | 17.35 | 17.28 | 17.33 | 17.33 | 117,700 |
29 Nov 2023 | 17.45 | 17.53 | 17.38 | 17.45 | 17.45 | 91,900 |
28 Nov 2023 | 17.10 | 17.39 | 17.10 | 17.29 | 17.29 | 82,900 |
27 Nov 2023 | 17.14 | 17.15 | 17.06 | 17.14 | 17.14 | 200,200 |
24 Nov 2023 | 17.08 | 17.13 | 17.05 | 17.13 | 17.13 | 58,900 |
22 Nov 2023 | 16.63 | 16.67 | 16.54 | 16.62 | 16.62 | 56,700 |
21 Nov 2023 | 16.65 | 16.65 | 16.57 | 16.60 | 16.60 | 150,000 |
20 Nov 2023 | 16.86 | 16.91 | 16.81 | 16.86 | 16.86 | 89,500 |
20 Nov 2023 | 0.923 Dividend | |||||
17 Nov 2023 | 17.35 | 17.61 | 17.35 | 17.61 | 16.69 | 193,200 |
16 Nov 2023 | 17.26 | 17.34 | 17.24 | 17.25 | 16.35 | 62,200 |
15 Nov 2023 | 17.26 | 17.34 | 17.22 | 17.22 | 16.32 | 88,800 |
14 Nov 2023 | 16.98 | 17.23 | 16.98 | 17.20 | 16.30 | 119,500 |
13 Nov 2023 | 16.63 | 16.76 | 16.61 | 16.75 | 15.87 | 135,600 |
10 Nov 2023 | 16.49 | 16.58 | 16.41 | 16.51 | 15.64 | 237,700 |
09 Nov 2023 | 16.53 | 16.64 | 16.45 | 16.45 | 15.59 | 63,100 |
08 Nov 2023 | 16.61 | 16.66 | 16.51 | 16.53 | 15.66 | 137,000 |
07 Nov 2023 | 16.39 | 16.53 | 16.39 | 16.49 | 15.63 | 412,700 |
06 Nov 2023 | 16.70 | 16.75 | 16.51 | 16.52 | 15.65 | 166,400 |
03 Nov 2023 | 16.53 | 16.73 | 16.50 | 16.51 | 15.64 | 167,200 |
02 Nov 2023 | 16.16 | 16.22 | 16.05 | 16.22 | 15.37 | 81,100 |
01 Nov 2023 | 15.72 | 15.92 | 15.72 | 15.88 | 15.05 | 88,300 |
31 Oct 2023 | 15.59 | 15.70 | 15.56 | 15.66 | 14.84 | 299,900 |
30 Oct 2023 | 15.21 | 15.43 | 15.21 | 15.40 | 14.59 | 115,000 |
27 Oct 2023 | 15.20 | 15.23 | 15.00 | 15.00 | 14.21 | 287,300 |
26 Oct 2023 | 14.99 | 15.10 | 14.95 | 15.03 | 14.24 | 100,200 |
25 Oct 2023 | 14.89 | 15.03 | 14.86 | 14.93 | 14.15 | 125,400 |
24 Oct 2023 | 15.07 | 15.13 | 14.99 | 15.08 | 14.29 | 155,600 |
23 Oct 2023 | 14.90 | 15.25 | 14.90 | 15.12 | 14.33 | 143,600 |
20 Oct 2023 | 14.90 | 14.99 | 14.84 | 14.90 | 14.12 | 260,300 |
19 Oct 2023 | 15.03 | 15.20 | 14.99 | 15.01 | 14.22 | 311,300 |
18 Oct 2023 | 15.26 | 15.26 | 15.14 | 15.21 | 14.41 | 255,500 |
17 Oct 2023 | 15.30 | 15.53 | 15.30 | 15.43 | 14.62 | 125,500 |
16 Oct 2023 | 15.36 | 15.40 | 15.28 | 15.37 | 14.56 | 90,700 |
13 Oct 2023 | 15.27 | 15.28 | 15.14 | 15.17 | 14.37 | 186,000 |
12 Oct 2023 | 15.62 | 15.62 | 15.37 | 15.43 | 14.62 | 154,500 |
11 Oct 2023 | 15.60 | 15.66 | 15.52 | 15.62 | 14.80 | 59,200 |
10 Oct 2023 | 15.41 | 15.50 | 15.38 | 15.41 | 14.60 | 94,100 |
09 Oct 2023 | 14.95 | 15.16 | 14.95 | 15.12 | 14.33 | 165,400 |
06 Oct 2023 | 15.15 | 15.38 | 14.98 | 15.30 | 14.50 | 183,200 |
05 Oct 2023 | 14.98 | 15.07 | 14.90 | 15.06 | 14.27 | 142,700 |
04 Oct 2023 | 14.96 | 15.03 | 14.84 | 15.03 | 14.24 | 116,900 |
03 Oct 2023 | 15.01 | 15.07 | 14.97 | 15.03 | 14.24 | 119,200 |
02 Oct 2023 | 15.39 | 15.42 | 15.16 | 15.16 | 14.37 | 168,900 |
29 Sept 2023 | 15.69 | 15.69 | 15.43 | 15.47 | 14.66 | 187,300 |
28 Sept 2023 | 15.49 | 15.61 | 15.48 | 15.56 | 14.74 | 301,800 |
27 Sept 2023 | 15.38 | 15.40 | 15.20 | 15.31 | 14.51 | 266,400 |
26 Sept 2023 | 15.44 | 15.48 | 15.35 | 15.38 | 14.57 | 834,600 |
25 Sept 2023 | 15.62 | 15.70 | 15.52 | 15.69 | 14.87 | 127,400 |
22 Sept 2023 | 15.80 | 15.83 | 15.70 | 15.73 | 14.91 | 239,700 |
21 Sept 2023 | 15.87 | 16.01 | 15.87 | 15.91 | 15.08 | 88,900 |
20 Sept 2023 | 16.15 | 16.26 | 16.00 | 16.01 | 15.17 | 92,400 |
19 Sept 2023 | 15.64 | 15.75 | 15.61 | 15.75 | 14.92 | 108,500 |
18 Sept 2023 | 15.65 | 15.67 | 15.53 | 15.58 | 14.76 | 98,200 |
15 Sept 2023 | 15.83 | 15.89 | 15.77 | 15.80 | 14.97 | 198,000 |
14 Sept 2023 | 15.79 | 15.91 | 15.79 | 15.86 | 15.03 | 127,500 |
13 Sept 2023 | 15.91 | 15.95 | 15.81 | 15.82 | 14.99 | 45,400 |
12 Sept 2023 | 15.87 | 16.04 | 15.87 | 16.01 | 15.17 | 69,800 |
11 Sept 2023 | 15.96 | 16.06 | 15.93 | 16.03 | 15.19 | 99,000 |
08 Sept 2023 | 15.46 | 15.60 | 15.46 | 15.53 | 14.72 | 216,900 |
07 Sept 2023 | 15.31 | 15.38 | 15.27 | 15.33 | 14.53 | 142,200 |
06 Sept 2023 | 15.41 | 15.50 | 15.36 | 15.42 | 14.61 | 864,900 |
05 Sept 2023 | 15.79 | 15.85 | 15.73 | 15.76 | 14.93 | 103,000 |
01 Sept 2023 | 16.07 | 16.07 | 15.90 | 15.94 | 15.10 | 400,500 |
31 Aug 2023 | 16.26 | 16.26 | 16.10 | 16.11 | 15.27 | 324,100 |
30 Aug 2023 | 16.45 | 16.53 | 16.38 | 16.40 | 15.54 | 44,500 |
29 Aug 2023 | 16.11 | 16.36 | 16.11 | 16.32 | 15.46 | 79,200 |
28 Aug 2023 | 16.02 | 16.13 | 16.02 | 16.13 | 15.28 | 71,100 |
25 Aug 2023 | 15.97 | 16.04 | 15.83 | 15.96 | 15.12 | 82,600 |
24 Aug 2023 | 15.87 | 15.98 | 15.87 | 15.88 | 15.05 | 253,300 |
23 Aug 2023 | 15.93 | 16.04 | 15.91 | 16.02 | 15.18 | 78,300 |
22 Aug 2023 | 16.05 | 16.06 | 15.95 | 15.97 | 15.13 | 62,700 |
21 Aug 2023 | 15.97 | 16.02 | 15.88 | 15.99 | 15.15 | 89,000 |
18 Aug 2023 | 15.56 | 15.75 | 15.56 | 15.74 | 14.92 | 412,500 |
17 Aug 2023 | 15.81 | 15.82 | 15.72 | 15.78 | 14.95 | 616,900 |
16 Aug 2023 | 15.82 | 15.91 | 15.76 | 15.78 | 14.95 | 260,900 |
15 Aug 2023 | 15.73 | 15.94 | 15.73 | 15.81 | 14.98 | 60,600 |
14 Aug 2023 | 15.98 | 16.05 | 15.93 | 15.97 | 15.13 | 70,000 |
11 Aug 2023 | 15.99 | 16.03 | 15.89 | 16.02 | 15.18 | 67,900 |
10 Aug 2023 | 16.05 | 16.21 | 16.00 | 16.00 | 15.16 | 250,900 |
09 Aug 2023 | 15.83 | 15.91 | 15.74 | 15.77 | 14.94 | 191,800 |
08 Aug 2023 | 15.48 | 15.65 | 15.32 | 15.61 | 14.79 | 560,500 |
07 Aug 2023 | 16.93 | 16.98 | 16.86 | 16.96 | 16.07 | 66,500 |
04 Aug 2023 | 16.88 | 16.99 | 16.68 | 16.68 | 15.81 | 52,300 |
03 Aug 2023 | 16.65 | 16.80 | 16.64 | 16.79 | 15.91 | 187,100 |
02 Aug 2023 | 16.86 | 16.90 | 16.73 | 16.82 | 15.94 | 324,500 |
01 Aug 2023 | 17.21 | 17.32 | 17.16 | 17.25 | 16.35 | 107,600 |
31 July 2023 | 17.44 | 17.51 | 17.37 | 17.40 | 16.49 | 101,100 |
28 July 2023 | 17.30 | 17.43 | 17.19 | 17.28 | 16.37 | 285,700 |
27 July 2023 | 16.95 | 17.06 | 16.85 | 16.86 | 15.98 | 159,700 |
26 July 2023 | 16.88 | 17.04 | 16.82 | 17.00 | 16.11 | 1,584,000 |
25 July 2023 | 16.79 | 16.93 | 16.79 | 16.85 | 15.97 | 433,400 |
24 July 2023 | 16.82 | 16.95 | 16.79 | 16.91 | 16.02 | 85,900 |
21 July 2023 | 16.94 | 16.95 | 16.83 | 16.91 | 16.02 | 123,900 |
20 July 2023 | 16.83 | 16.93 | 16.82 | 16.89 | 16.00 | 149,400 |
19 July 2023 | 16.82 | 16.83 | 16.73 | 16.81 | 15.93 | 72,600 |
18 July 2023 | 16.48 | 16.69 | 16.48 | 16.65 | 15.78 | 145,600 |
17 July 2023 | 16.36 | 16.52 | 16.36 | 16.52 | 15.65 | 104,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |