Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 18.60 | 18.90 | 18.04 | 18.47 | 18.47 | 11,600 |
27 Nov 2023 | 18.00 | 18.92 | 16.60 | 18.67 | 18.67 | 18,100 |
24 Nov 2023 | 16.50 | 18.50 | 16.25 | 18.20 | 18.20 | 16,100 |
22 Nov 2023 | 16.23 | 17.40 | 15.91 | 16.52 | 16.52 | 14,100 |
21 Nov 2023 | 15.88 | 16.74 | 15.51 | 16.11 | 16.11 | 12,900 |
20 Nov 2023 | 15.50 | 15.90 | 14.94 | 15.89 | 15.89 | 11,700 |
17 Nov 2023 | 15.01 | 15.25 | 14.57 | 14.96 | 14.96 | 8,300 |
16 Nov 2023 | 14.53 | 15.25 | 14.25 | 14.72 | 14.72 | 24,200 |
15 Nov 2023 | 13.82 | 14.84 | 13.82 | 14.80 | 14.80 | 11,400 |
14 Nov 2023 | 14.33 | 14.33 | 13.25 | 14.01 | 14.01 | 7,400 |
13 Nov 2023 | 13.30 | 14.35 | 13.30 | 13.49 | 13.49 | 12,200 |
10 Nov 2023 | 12.98 | 13.30 | 12.98 | 13.29 | 13.29 | 9,600 |
09 Nov 2023 | 13.20 | 13.71 | 13.03 | 13.17 | 13.17 | 11,700 |
08 Nov 2023 | 13.60 | 13.98 | 12.58 | 12.82 | 12.82 | 16,700 |
07 Nov 2023 | 13.60 | 14.09 | 13.60 | 13.62 | 13.62 | 15,000 |
06 Nov 2023 | 13.77 | 14.00 | 13.70 | 13.98 | 13.98 | 12,400 |
03 Nov 2023 | 14.18 | 14.18 | 13.53 | 13.70 | 13.70 | 8,000 |
02 Nov 2023 | 14.50 | 14.50 | 13.34 | 13.87 | 13.87 | 14,100 |
01 Nov 2023 | 13.18 | 14.53 | 13.18 | 14.53 | 14.53 | 7,400 |
31 Oct 2023 | 13.07 | 13.38 | 12.81 | 13.30 | 13.30 | 8,800 |
30 Oct 2023 | 13.19 | 13.40 | 13.15 | 13.25 | 13.25 | 17,000 |
30 Oct 2023 | 0.017 Dividend | |||||
27 Oct 2023 | 13.55 | 13.73 | 13.00 | 13.08 | 13.06 | 8,500 |
26 Oct 2023 | 12.91 | 13.34 | 12.91 | 13.26 | 13.24 | 2,700 |
25 Oct 2023 | 13.56 | 13.56 | 12.82 | 13.41 | 13.39 | 8,400 |
24 Oct 2023 | 13.73 | 13.96 | 13.35 | 13.37 | 13.35 | 5,600 |
23 Oct 2023 | 14.29 | 14.59 | 13.51 | 13.54 | 13.52 | 18,500 |
20 Oct 2023 | 15.25 | 15.25 | 13.30 | 13.30 | 13.28 | 18,900 |
19 Oct 2023 | 14.91 | 15.25 | 14.70 | 14.70 | 14.68 | 8,800 |
18 Oct 2023 | 15.87 | 15.96 | 15.03 | 15.31 | 15.29 | 8,300 |
17 Oct 2023 | 14.99 | 15.78 | 14.88 | 15.73 | 15.71 | 9,300 |
16 Oct 2023 | 15.15 | 15.15 | 14.85 | 14.97 | 14.95 | 6,900 |
13 Oct 2023 | 14.35 | 14.86 | 14.00 | 14.71 | 14.69 | 7,600 |
12 Oct 2023 | 14.28 | 14.59 | 14.28 | 14.59 | 14.57 | 5,400 |
11 Oct 2023 | 15.08 | 15.08 | 14.50 | 14.52 | 14.50 | 2,400 |
10 Oct 2023 | 14.19 | 15.06 | 14.15 | 14.66 | 14.64 | 19,300 |
09 Oct 2023 | 13.82 | 14.40 | 13.75 | 14.04 | 14.02 | 6,000 |
06 Oct 2023 | 14.59 | 15.39 | 13.89 | 13.89 | 13.87 | 33,000 |
05 Oct 2023 | 13.23 | 14.85 | 12.80 | 14.47 | 14.45 | 26,600 |
04 Oct 2023 | 14.80 | 15.07 | 13.10 | 13.23 | 13.21 | 22,800 |
03 Oct 2023 | 14.44 | 15.43 | 14.44 | 14.59 | 14.57 | 5,100 |
02 Oct 2023 | 15.28 | 15.28 | 14.67 | 14.71 | 14.69 | 17,500 |
29 Sept 2023 | 15.75 | 16.25 | 15.02 | 15.20 | 15.18 | 12,600 |
28 Sept 2023 | 15.17 | 16.20 | 15.06 | 15.06 | 15.04 | 11,300 |
28 Sept 2023 | 0.043 Dividend | |||||
27 Sept 2023 | 14.47 | 15.17 | 14.41 | 15.09 | 15.03 | 20,300 |
26 Sept 2023 | 14.92 | 14.93 | 14.02 | 14.58 | 14.52 | 10,500 |
25 Sept 2023 | 14.11 | 14.72 | 14.03 | 14.63 | 14.57 | 12,300 |
22 Sept 2023 | 14.59 | 14.63 | 14.30 | 14.43 | 14.37 | 7,800 |
21 Sept 2023 | 14.93 | 15.00 | 14.46 | 14.47 | 14.41 | 18,900 |
20 Sept 2023 | 13.90 | 15.21 | 13.00 | 14.66 | 14.60 | 33,300 |
19 Sept 2023 | 15.96 | 16.08 | 13.64 | 13.87 | 13.81 | 54,500 |
18 Sept 2023 | 16.41 | 16.87 | 16.02 | 16.02 | 15.95 | 26,100 |
15 Sept 2023 | 16.98 | 17.22 | 16.40 | 16.73 | 16.66 | 19,500 |
14 Sept 2023 | 17.39 | 17.74 | 16.99 | 17.14 | 17.07 | 11,300 |
13 Sept 2023 | 18.10 | 18.34 | 17.39 | 17.40 | 17.33 | 12,700 |
12 Sept 2023 | 18.33 | 18.33 | 17.71 | 17.99 | 17.92 | 13,400 |
11 Sept 2023 | 17.75 | 18.16 | 17.66 | 17.94 | 17.87 | 11,800 |
08 Sept 2023 | 16.99 | 17.66 | 16.99 | 17.66 | 17.59 | 9,500 |
07 Sept 2023 | 18.57 | 19.19 | 16.49 | 17.00 | 16.93 | 31,200 |
06 Sept 2023 | 20.00 | 20.00 | 18.70 | 18.70 | 18.62 | 19,300 |
05 Sept 2023 | 19.02 | 19.50 | 18.45 | 18.85 | 18.77 | 28,300 |
01 Sept 2023 | 19.63 | 20.00 | 19.25 | 19.51 | 19.43 | 9,200 |
31 Aug 2023 | 19.41 | 20.41 | 19.41 | 19.50 | 19.42 | 11,800 |
30 Aug 2023 | 19.39 | 20.28 | 18.97 | 19.79 | 19.71 | 19,600 |
30 Aug 2023 | 0.041 Dividend | |||||
29 Aug 2023 | 20.38 | 20.48 | 19.63 | 19.63 | 19.51 | 13,700 |
28 Aug 2023 | 20.51 | 21.00 | 19.55 | 20.00 | 19.88 | 22,300 |
25 Aug 2023 | 19.51 | 20.59 | 19.29 | 19.49 | 19.37 | 11,300 |
24 Aug 2023 | 19.25 | 20.26 | 19.25 | 19.45 | 19.33 | 4,700 |
23 Aug 2023 | 19.06 | 20.50 | 19.02 | 19.25 | 19.13 | 19,700 |
22 Aug 2023 | 19.37 | 19.58 | 19.00 | 19.39 | 19.27 | 17,400 |
21 Aug 2023 | 21.40 | 21.91 | 19.72 | 20.23 | 20.10 | 14,500 |
18 Aug 2023 | 22.06 | 22.94 | 21.20 | 21.49 | 21.36 | 9,300 |
17 Aug 2023 | 23.55 | 23.55 | 21.26 | 22.46 | 22.32 | 20,500 |
16 Aug 2023 | 21.02 | 23.47 | 20.55 | 23.00 | 22.86 | 48,400 |
15 Aug 2023 | 21.73 | 21.73 | 20.48 | 21.33 | 21.20 | 11,400 |
14 Aug 2023 | 21.79 | 21.87 | 20.85 | 21.72 | 21.58 | 13,000 |
11 Aug 2023 | 21.74 | 21.77 | 20.94 | 21.77 | 21.63 | 13,100 |
10 Aug 2023 | 20.41 | 21.72 | 20.41 | 21.58 | 21.45 | 15,900 |
09 Aug 2023 | 20.51 | 20.69 | 20.01 | 20.48 | 20.35 | 6,500 |
08 Aug 2023 | 19.94 | 20.57 | 19.51 | 20.29 | 20.16 | 15,500 |
07 Aug 2023 | 20.13 | 20.76 | 19.51 | 20.18 | 20.05 | 15,700 |
04 Aug 2023 | 19.50 | 20.16 | 19.50 | 19.91 | 19.79 | 3,800 |
03 Aug 2023 | 19.50 | 20.24 | 19.49 | 20.24 | 20.11 | 8,800 |
02 Aug 2023 | 19.44 | 20.23 | 19.44 | 20.23 | 20.10 | 5,800 |
01 Aug 2023 | 19.35 | 20.19 | 19.35 | 20.19 | 20.06 | 16,200 |
31 Jul 2023 | 20.24 | 20.24 | 19.40 | 19.44 | 19.32 | 13,600 |
28 Jul 2023 | 20.14 | 20.14 | 18.94 | 19.27 | 19.15 | 18,100 |
28 Jul 2023 | 0.058 Dividend | |||||
27 Jul 2023 | 20.00 | 20.30 | 19.41 | 19.98 | 19.80 | 14,900 |
26 Jul 2023 | 20.30 | 20.30 | 19.50 | 19.67 | 19.49 | 7,700 |
25 Jul 2023 | 19.68 | 20.25 | 19.11 | 19.74 | 19.56 | 15,200 |
24 Jul 2023 | 18.23 | 19.69 | 18.23 | 19.03 | 18.86 | 29,000 |
21 Jul 2023 | 22.63 | 22.80 | 17.55 | 18.23 | 18.06 | 101,900 |
20 Jul 2023 | 23.77 | 23.99 | 23.00 | 23.84 | 23.62 | 16,000 |
19 Jul 2023 | 24.19 | 24.19 | 23.00 | 23.77 | 23.55 | 20,200 |
18 Jul 2023 | 23.50 | 24.47 | 23.20 | 24.04 | 23.82 | 11,900 |
17 Jul 2023 | 24.30 | 24.38 | 23.00 | 23.20 | 22.99 | 19,300 |
14 Jul 2023 | 24.18 | 24.87 | 23.75 | 24.26 | 24.04 | 22,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |