Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 13.080 | 13.100 | 12.820 | 12.820 | 12.820 | 100,272,098 |
30 Nov 2023 | 12.880 | 13.160 | 12.820 | 13.060 | 13.060 | 55,044,296 |
29 Nov 2023 | 13.000 | 13.020 | 12.800 | 12.860 | 12.860 | 75,151,882 |
28 Nov 2023 | 12.920 | 12.940 | 12.820 | 12.840 | 12.840 | 36,572,076 |
27 Nov 2023 | 12.960 | 13.060 | 12.780 | 12.920 | 12.920 | 68,155,850 |
24 Nov 2023 | 12.960 | 13.080 | 12.780 | 12.860 | 12.860 | 53,510,963 |
23 Nov 2023 | 12.800 | 12.980 | 12.780 | 12.980 | 12.980 | 34,269,663 |
22 Nov 2023 | 13.080 | 13.080 | 12.860 | 12.920 | 12.920 | 44,020,698 |
21 Nov 2023 | 13.060 | 13.200 | 12.920 | 12.940 | 12.940 | 62,309,701 |
20 Nov 2023 | 12.940 | 13.040 | 12.740 | 12.980 | 12.980 | 55,070,326 |
17 Nov 2023 | 12.800 | 12.860 | 12.680 | 12.720 | 12.720 | 73,499,870 |
16 Nov 2023 | 13.040 | 13.220 | 12.940 | 13.000 | 13.000 | 64,799,853 |
15 Nov 2023 | 12.840 | 13.240 | 12.840 | 13.180 | 13.180 | 84,295,585 |
14 Nov 2023 | 12.980 | 13.040 | 12.740 | 12.820 | 12.820 | 39,267,326 |
13 Nov 2023 | 12.660 | 12.940 | 12.620 | 12.900 | 12.900 | 43,447,269 |
10 Nov 2023 | 12.560 | 12.780 | 12.460 | 12.600 | 12.600 | 46,657,033 |
09 Nov 2023 | 12.380 | 12.720 | 12.360 | 12.580 | 12.580 | 57,001,512 |
08 Nov 2023 | 12.640 | 12.640 | 12.380 | 12.500 | 12.500 | 90,396,341 |
07 Nov 2023 | 12.740 | 12.880 | 12.640 | 12.820 | 12.820 | 53,291,544 |
06 Nov 2023 | 13.200 | 13.220 | 12.680 | 12.800 | 12.800 | 108,757,662 |
03 Nov 2023 | 13.160 | 13.200 | 13.000 | 13.200 | 13.200 | 44,600,745 |
02 Nov 2023 | 13.000 | 13.060 | 12.880 | 12.960 | 12.960 | 32,279,919 |
01 Nov 2023 | 12.680 | 12.960 | 12.580 | 12.900 | 12.900 | 43,907,020 |
31 Oct 2023 | 12.860 | 12.880 | 12.560 | 12.680 | 12.680 | 94,235,106 |
30 Oct 2023 | 13.220 | 13.280 | 12.720 | 12.860 | 12.860 | 111,619,209 |
27 Oct 2023 | 13.280 | 13.380 | 13.140 | 13.320 | 13.320 | 61,241,587 |
26 Oct 2023 | 13.160 | 13.240 | 13.040 | 13.240 | 13.240 | 54,033,951 |
25 Oct 2023 | 13.400 | 13.420 | 12.880 | 13.040 | 13.040 | 150,988,534 |
24 Oct 2023 | 13.260 | 13.460 | 13.260 | 13.420 | 13.420 | 71,131,213 |
20 Oct 2023 | 13.640 | 13.700 | 13.380 | 13.440 | 13.440 | 73,087,675 |
19 Oct 2023 | 13.740 | 13.820 | 13.460 | 13.480 | 13.480 | 67,890,043 |
18 Oct 2023 | 13.640 | 13.840 | 13.600 | 13.740 | 13.740 | 82,379,097 |
17 Oct 2023 | 13.600 | 13.660 | 13.320 | 13.540 | 13.540 | 61,616,973 |
16 Oct 2023 | 13.740 | 13.840 | 13.480 | 13.540 | 13.540 | 79,557,583 |
13 Oct 2023 | 13.360 | 13.580 | 13.360 | 13.520 | 13.520 | 48,667,567 |
12 Oct 2023 | 13.580 | 13.620 | 13.300 | 13.520 | 13.520 | 107,615,649 |
11 Oct 2023 | 13.600 | 13.780 | 13.540 | 13.660 | 13.660 | 66,343,042 |
10 Oct 2023 | 13.640 | 13.760 | 13.440 | 13.520 | 13.520 | 82,671,734 |
09 Oct 2023 | 13.380 | 13.760 | 13.320 | 13.400 | 13.400 | 48,798,084 |
06 Oct 2023 | 13.080 | 13.180 | 13.000 | 13.100 | 13.100 | 22,657,660 |
05 Oct 2023 | 13.000 | 13.120 | 12.920 | 13.120 | 13.120 | 30,610,508 |
04 Oct 2023 | 13.360 | 13.360 | 13.080 | 13.180 | 13.180 | 28,628,321 |
03 Oct 2023 | 13.660 | 13.680 | 13.300 | 13.360 | 13.360 | 30,440,873 |
29 Sept 2023 | 13.820 | 13.940 | 13.760 | 13.780 | 13.780 | 26,369,256 |
28 Sept 2023 | 13.940 | 14.040 | 13.640 | 13.800 | 13.800 | 86,194,573 |
27 Sept 2023 | 13.380 | 13.620 | 13.380 | 13.600 | 13.600 | 57,721,921 |
26 Sept 2023 | 13.580 | 13.640 | 13.340 | 13.400 | 13.400 | 67,969,518 |
25 Sept 2023 | 13.520 | 13.820 | 13.500 | 13.580 | 13.580 | 67,118,920 |
22 Sept 2023 | 13.660 | 13.740 | 13.440 | 13.720 | 13.720 | 66,238,323 |
21 Sept 2023 | 13.760 | 13.840 | 13.620 | 13.700 | 13.700 | 62,781,266 |
20 Sept 2023 | 13.780 | 13.900 | 13.740 | 13.840 | 13.840 | 44,052,524 |
19 Sept 2023 | 13.800 | 14.020 | 13.740 | 13.780 | 13.780 | 89,507,124 |
18 Sept 2023 | 13.800 | 13.880 | 13.640 | 13.740 | 13.740 | 68,040,926 |
15 Sept 2023 | 13.980 | 14.280 | 13.700 | 13.740 | 13.740 | 118,359,229 |
14 Sept 2023 | 13.220 | 13.880 | 13.220 | 13.800 | 13.800 | 128,992,742 |
13 Sept 2023 | 13.360 | 13.520 | 13.100 | 13.140 | 13.140 | 92,415,689 |
12 Sept 2023 | 13.300 | 13.380 | 13.060 | 13.120 | 13.120 | 100,470,189 |
11 Sept 2023 | 13.540 | 13.560 | 13.260 | 13.340 | 13.340 | 66,317,152 |
07 Sept 2023 | 13.600 | 13.740 | 13.440 | 13.480 | 13.480 | 136,280,335 |
07 Sept 2023 | 0.59 Dividend | |||||
06 Sept 2023 | 13.840 | 14.040 | 13.760 | 14.000 | 13.410 | 141,401,031 |
05 Sept 2023 | 13.860 | 13.860 | 13.620 | 13.700 | 13.123 | 80,521,271 |
04 Sept 2023 | 13.540 | 13.860 | 13.520 | 13.840 | 13.257 | 147,793,580 |
31 Aug 2023 | 13.200 | 13.400 | 13.140 | 13.380 | 12.816 | 69,222,995 |
30 Aug 2023 | 13.140 | 13.200 | 13.080 | 13.200 | 12.644 | 73,986,885 |
29 Aug 2023 | 13.020 | 13.160 | 12.980 | 13.080 | 12.529 | 74,609,901 |
28 Aug 2023 | 13.100 | 13.260 | 12.880 | 12.900 | 12.356 | 100,475,997 |
25 Aug 2023 | 12.840 | 13.040 | 12.840 | 12.980 | 12.433 | 76,326,185 |
24 Aug 2023 | 12.780 | 12.940 | 12.700 | 12.920 | 12.376 | 62,051,397 |
23 Aug 2023 | 12.700 | 12.940 | 12.640 | 12.720 | 12.184 | 50,190,734 |
22 Aug 2023 | 12.620 | 12.840 | 12.620 | 12.720 | 12.184 | 65,758,530 |
21 Aug 2023 | 12.780 | 12.860 | 12.620 | 12.700 | 12.165 | 50,163,655 |
18 Aug 2023 | 12.860 | 13.040 | 12.740 | 12.760 | 12.222 | 85,503,772 |
17 Aug 2023 | 12.500 | 12.820 | 12.440 | 12.740 | 12.203 | 60,231,930 |
16 Aug 2023 | 12.620 | 12.740 | 12.520 | 12.620 | 12.088 | 73,607,734 |
15 Aug 2023 | 13.020 | 13.020 | 12.740 | 12.800 | 12.261 | 65,770,951 |
14 Aug 2023 | 13.000 | 13.080 | 12.860 | 13.000 | 12.452 | 68,614,525 |
11 Aug 2023 | 12.880 | 13.100 | 12.880 | 13.080 | 12.529 | 97,606,986 |
10 Aug 2023 | 12.860 | 13.040 | 12.820 | 13.000 | 12.452 | 103,823,727 |
09 Aug 2023 | 12.660 | 12.840 | 12.560 | 12.780 | 12.241 | 56,568,087 |
08 Aug 2023 | 12.720 | 12.800 | 12.520 | 12.640 | 12.107 | 70,548,363 |
07 Aug 2023 | 12.380 | 12.720 | 12.360 | 12.600 | 12.069 | 77,795,948 |
04 Aug 2023 | 12.420 | 12.600 | 12.260 | 12.280 | 11.762 | 80,633,686 |
03 Aug 2023 | 12.400 | 12.500 | 12.180 | 12.180 | 11.667 | 60,664,003 |
02 Aug 2023 | 12.800 | 12.800 | 12.380 | 12.380 | 11.858 | 69,389,677 |
01 Aug 2023 | 12.720 | 12.860 | 12.620 | 12.720 | 12.184 | 66,947,342 |
31 Jul 2023 | 12.500 | 12.740 | 12.380 | 12.580 | 12.050 | 86,770,468 |
28 Jul 2023 | 12.420 | 12.520 | 12.280 | 12.420 | 11.897 | 64,133,217 |
27 Jul 2023 | 12.360 | 12.480 | 12.340 | 12.380 | 11.858 | 50,306,760 |
26 Jul 2023 | 12.340 | 12.420 | 12.220 | 12.320 | 11.801 | 50,652,769 |
25 Jul 2023 | 12.320 | 12.580 | 12.260 | 12.340 | 11.820 | 86,625,445 |
24 Jul 2023 | 12.260 | 12.320 | 12.060 | 12.060 | 11.552 | 56,938,082 |
21 Jul 2023 | 12.240 | 12.300 | 12.160 | 12.240 | 11.724 | 27,152,505 |
20 Jul 2023 | 12.280 | 12.360 | 12.160 | 12.260 | 11.743 | 37,060,227 |
19 Jul 2023 | 12.200 | 12.360 | 12.180 | 12.260 | 11.743 | 44,732,206 |
18 Jul 2023 | 12.160 | 12.260 | 12.040 | 12.120 | 11.609 | 44,777,198 |
14 Jul 2023 | 12.280 | 12.400 | 12.200 | 12.260 | 11.743 | 68,727,865 |
13 Jul 2023 | 12.080 | 12.300 | 12.060 | 12.200 | 11.686 | 73,773,172 |
12 Jul 2023 | 11.980 | 12.140 | 11.920 | 12.060 | 11.552 | 82,672,914 |
11 Jul 2023 | 11.680 | 11.920 | 11.640 | 11.780 | 11.284 | 76,551,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |