Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 14.30 | 14.36 | 14.09 | 14.24 | 14.24 | 220,929 |
04 Dec 2023 | 14.30 | 14.36 | 14.09 | 14.24 | 14.24 | 220,929 |
01 Dec 2023 | 14.08 | 14.23 | 14.04 | 14.09 | 14.09 | 275,146 |
30 Nov 2023 | 14.22 | 14.27 | 14.07 | 14.18 | 14.18 | 432,995 |
29 Nov 2023 | 14.45 | 14.59 | 14.05 | 14.18 | 14.18 | 236,014 |
28 Nov 2023 | 14.41 | 14.49 | 14.10 | 14.29 | 14.29 | 366,646 |
27 Nov 2023 | 14.55 | 14.57 | 14.39 | 14.48 | 14.48 | 394,209 |
24 Nov 2023 | 14.62 | 14.66 | 14.46 | 14.54 | 14.54 | 154,982 |
23 Nov 2023 | 14.29 | 14.61 | 14.21 | 14.55 | 14.55 | 175,184 |
22 Nov 2023 | 14.35 | 14.52 | 14.30 | 14.45 | 14.45 | 204,238 |
21 Nov 2023 | 14.61 | 14.64 | 14.20 | 14.40 | 14.40 | 470,154 |
20 Nov 2023 | 14.47 | 14.71 | 14.44 | 14.66 | 14.66 | 166,180 |
17 Nov 2023 | 14.62 | 14.64 | 14.35 | 14.40 | 14.40 | 332,334 |
16 Nov 2023 | 14.94 | 15.06 | 14.30 | 14.45 | 14.45 | 231,182 |
15 Nov 2023 | 15.05 | 15.25 | 14.79 | 14.92 | 14.92 | 232,153 |
14 Nov 2023 | 14.60 | 14.93 | 14.59 | 14.85 | 14.85 | 137,626 |
13 Nov 2023 | 14.51 | 14.57 | 14.45 | 14.49 | 14.49 | 53,191 |
10 Nov 2023 | 14.22 | 14.62 | 14.22 | 14.50 | 14.50 | 94,254 |
09 Nov 2023 | 14.54 | 14.67 | 14.43 | 14.62 | 14.62 | 250,915 |
08 Nov 2023 | 14.50 | 14.64 | 14.42 | 14.43 | 14.43 | 389,996 |
07 Nov 2023 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 148,686 |
06 Nov 2023 | 14.34 | 14.36 | 14.05 | 14.21 | 14.21 | 167,392 |
03 Nov 2023 | 14.30 | 14.40 | 14.14 | 14.23 | 14.23 | 163,650 |
02 Nov 2023 | 14.15 | 14.31 | 14.10 | 14.24 | 14.24 | 98,876 |
01 Nov 2023 | 14.10 | 14.12 | 13.91 | 14.08 | 14.08 | 228,337 |
31 Oct 2023 | 13.85 | 14.09 | 13.78 | 14.05 | 14.05 | 148,154 |
30 Oct 2023 | 13.70 | 13.93 | 13.60 | 13.80 | 13.80 | 108,588 |
27 Oct 2023 | 14.10 | 14.19 | 13.87 | 14.00 | 14.00 | 116,756 |
26 Oct 2023 | 14.20 | 14.20 | 13.91 | 14.09 | 14.09 | 243,212 |
25 Oct 2023 | 14.30 | 14.42 | 13.90 | 14.22 | 14.22 | 200,272 |
24 Oct 2023 | 14.05 | 14.45 | 13.98 | 14.39 | 14.39 | 159,134 |
23 Oct 2023 | 13.95 | 14.10 | 13.87 | 14.05 | 14.05 | 89,604 |
20 Oct 2023 | 14.08 | 14.31 | 13.98 | 14.18 | 14.18 | 142,116 |
19 Oct 2023 | 13.88 | 14.25 | 13.71 | 14.19 | 14.19 | 201,851 |
18 Oct 2023 | 14.25 | 14.25 | 13.91 | 14.05 | 14.05 | 141,084 |
17 Oct 2023 | 14.14 | 14.26 | 14.03 | 14.08 | 14.08 | 172,676 |
16 Oct 2023 | 14.04 | 14.28 | 13.93 | 14.00 | 14.00 | 122,826 |
13 Oct 2023 | 14.17 | 14.33 | 14.12 | 14.20 | 14.20 | 249,185 |
12 Oct 2023 | 14.40 | 14.44 | 14.24 | 14.29 | 14.29 | 241,262 |
11 Oct 2023 | 14.39 | 14.44 | 14.20 | 14.33 | 14.33 | 199,820 |
10 Oct 2023 | 13.91 | 14.37 | 13.86 | 14.35 | 14.35 | 252,263 |
09 Oct 2023 | 13.85 | 13.89 | 13.75 | 13.81 | 13.81 | 759,376 |
06 Oct 2023 | 13.73 | 13.81 | 13.68 | 13.79 | 13.79 | 105,434 |
05 Oct 2023 | 13.68 | 13.79 | 13.55 | 13.76 | 13.76 | 141,363 |
04 Oct 2023 | 13.81 | 13.81 | 13.59 | 13.68 | 13.68 | 203,898 |
03 Oct 2023 | 13.75 | 14.00 | 13.66 | 13.92 | 13.92 | 337,107 |
02 Oct 2023 | 14.13 | 14.14 | 13.95 | 13.97 | 13.97 | 92,638 |
29 Sept 2023 | 14.16 | 14.29 | 14.06 | 14.13 | 14.13 | 182,375 |
28 Sept 2023 | 14.49 | 14.54 | 14.16 | 14.19 | 14.19 | 163,421 |
27 Sept 2023 | 14.46 | 14.74 | 14.38 | 14.54 | 14.54 | 226,738 |
26 Sept 2023 | 14.57 | 14.65 | 14.45 | 14.55 | 14.55 | 139,986 |
25 Sept 2023 | 14.64 | 14.64 | 14.31 | 14.55 | 14.55 | 113,541 |
22 Sept 2023 | 14.16 | 14.51 | 13.99 | 14.51 | 14.51 | 173,688 |
21 Sept 2023 | 14.36 | 14.54 | 14.23 | 14.45 | 14.45 | 255,426 |
20 Sept 2023 | 14.15 | 14.34 | 14.15 | 14.34 | 14.34 | 178,635 |
19 Sept 2023 | 14.30 | 14.35 | 14.20 | 14.20 | 14.20 | 195,900 |
18 Sept 2023 | 14.31 | 14.41 | 14.23 | 14.30 | 14.30 | 136,218 |
15 Sept 2023 | 14.43 | 14.50 | 14.25 | 14.25 | 14.25 | 341,331 |
14 Sept 2023 | 14.18 | 14.23 | 14.04 | 14.16 | 14.16 | 204,450 |
13 Sept 2023 | 14.06 | 14.26 | 13.99 | 14.21 | 14.21 | 193,452 |
12 Sept 2023 | 14.17 | 14.20 | 13.92 | 14.02 | 14.02 | 163,135 |
11 Sept 2023 | 13.90 | 14.19 | 13.81 | 14.15 | 14.15 | 172,591 |
08 Sept 2023 | 13.73 | 13.94 | 13.68 | 13.87 | 13.87 | 219,245 |
07 Sept 2023 | 14.19 | 14.25 | 13.72 | 13.77 | 13.77 | 159,187 |
07 Sept 2023 | 0.25 Dividend | |||||
06 Sept 2023 | 14.53 | 14.70 | 14.39 | 14.40 | 14.15 | 221,114 |
05 Sept 2023 | 14.65 | 14.75 | 14.49 | 14.59 | 14.34 | 133,631 |
04 Sept 2023 | 14.82 | 14.99 | 14.64 | 14.72 | 14.46 | 176,243 |
01 Sept 2023 | 14.68 | 14.92 | 14.63 | 14.71 | 14.45 | 145,637 |
31 Aug 2023 | 14.72 | 14.80 | 14.53 | 14.67 | 14.42 | 272,616 |
30 Aug 2023 | 14.81 | 14.88 | 14.42 | 14.51 | 14.26 | 221,835 |
29 Aug 2023 | 14.36 | 14.66 | 14.18 | 14.62 | 14.37 | 315,418 |
28 Aug 2023 | 14.59 | 14.59 | 14.15 | 14.33 | 14.08 | 185,060 |
25 Aug 2023 | 14.43 | 14.56 | 14.23 | 14.36 | 14.11 | 352,294 |
24 Aug 2023 | 14.50 | 14.79 | 14.18 | 14.63 | 14.38 | 564,731 |
23 Aug 2023 | 13.79 | 14.81 | 13.72 | 14.37 | 14.12 | 1,062,978 |
22 Aug 2023 | 13.30 | 13.49 | 13.06 | 13.48 | 13.25 | 230,247 |
21 Aug 2023 | 13.22 | 13.44 | 13.15 | 13.26 | 13.03 | 116,940 |
18 Aug 2023 | 13.22 | 13.39 | 13.18 | 13.25 | 13.02 | 155,265 |
17 Aug 2023 | 13.21 | 13.42 | 13.14 | 13.36 | 13.13 | 123,164 |
16 Aug 2023 | 13.39 | 13.49 | 13.24 | 13.45 | 13.22 | 130,640 |
15 Aug 2023 | 13.45 | 13.58 | 13.41 | 13.48 | 13.25 | 102,841 |
14 Aug 2023 | 13.55 | 13.70 | 13.44 | 13.49 | 13.26 | 121,192 |
11 Aug 2023 | 13.64 | 13.78 | 13.61 | 13.70 | 13.46 | 120,353 |
10 Aug 2023 | 13.72 | 13.76 | 13.53 | 13.76 | 13.52 | 143,211 |
09 Aug 2023 | 13.38 | 13.68 | 13.34 | 13.68 | 13.44 | 153,745 |
08 Aug 2023 | 13.60 | 13.70 | 13.36 | 13.41 | 13.18 | 269,090 |
07 Aug 2023 | 13.58 | 13.65 | 13.35 | 13.48 | 13.25 | 171,246 |
04 Aug 2023 | 13.40 | 13.58 | 13.29 | 13.58 | 13.34 | 257,670 |
03 Aug 2023 | 13.39 | 13.54 | 13.28 | 13.43 | 13.20 | 183,658 |
02 Aug 2023 | 13.58 | 13.66 | 13.42 | 13.43 | 13.20 | 233,740 |
01 Aug 2023 | 13.75 | 13.75 | 13.46 | 13.67 | 13.43 | 101,586 |
31 July 2023 | 13.44 | 13.66 | 13.39 | 13.62 | 13.38 | 175,329 |
28 July 2023 | 13.26 | 13.43 | 13.05 | 13.37 | 13.14 | 167,580 |
27 July 2023 | 13.19 | 13.38 | 13.10 | 13.35 | 13.12 | 191,055 |
26 July 2023 | 13.02 | 13.21 | 12.97 | 13.12 | 12.89 | 211,896 |
25 July 2023 | 12.92 | 13.41 | 12.88 | 13.17 | 12.94 | 344,346 |
24 July 2023 | 12.74 | 12.81 | 12.11 | 12.50 | 12.28 | 371,612 |
21 July 2023 | 13.03 | 13.20 | 12.90 | 13.12 | 12.89 | 396,370 |
20 July 2023 | 12.86 | 13.00 | 12.71 | 12.79 | 12.57 | 138,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |