Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 15.65 | 15.69 | 15.32 | 15.66 | 15.66 | 2,652,598 |
29 Nov 2023 | 15.55 | 15.74 | 15.39 | 15.63 | 15.63 | 3,316,500 |
28 Nov 2023 | 15.21 | 15.62 | 15.12 | 15.61 | 15.61 | 3,357,900 |
27 Nov 2023 | 15.08 | 15.15 | 14.81 | 15.01 | 15.01 | 3,273,600 |
24 Nov 2023 | 14.38 | 14.85 | 14.38 | 14.79 | 14.79 | 1,747,700 |
22 Nov 2023 | 14.73 | 14.73 | 14.33 | 14.38 | 14.38 | 2,105,900 |
21 Nov 2023 | 14.47 | 14.76 | 14.47 | 14.58 | 14.58 | 2,748,900 |
20 Nov 2023 | 14.07 | 14.39 | 13.93 | 14.26 | 14.26 | 2,290,400 |
17 Nov 2023 | 14.47 | 14.57 | 14.23 | 14.32 | 14.32 | 2,483,200 |
17 Nov 2023 | 0.1 Dividend | |||||
16 Nov 2023 | 14.26 | 14.69 | 14.12 | 14.36 | 14.26 | 4,141,100 |
15 Nov 2023 | 14.12 | 14.20 | 13.91 | 14.06 | 13.96 | 2,322,900 |
14 Nov 2023 | 13.49 | 14.18 | 13.47 | 14.04 | 13.94 | 3,413,600 |
13 Nov 2023 | 13.30 | 13.42 | 13.13 | 13.14 | 13.05 | 2,883,900 |
10 Nov 2023 | 13.64 | 13.64 | 13.13 | 13.32 | 13.23 | 4,704,600 |
09 Nov 2023 | 13.70 | 14.09 | 13.53 | 13.70 | 13.60 | 3,625,500 |
08 Nov 2023 | 14.63 | 14.63 | 13.55 | 13.62 | 13.53 | 7,675,300 |
07 Nov 2023 | 15.07 | 15.07 | 14.59 | 14.99 | 14.89 | 2,843,500 |
06 Nov 2023 | 15.30 | 15.49 | 15.22 | 15.22 | 15.11 | 3,772,500 |
03 Nov 2023 | 14.69 | 15.51 | 14.59 | 15.34 | 15.23 | 4,349,900 |
02 Nov 2023 | 14.88 | 14.90 | 14.25 | 14.43 | 14.33 | 3,262,500 |
01 Nov 2023 | 14.69 | 14.80 | 14.34 | 14.65 | 14.55 | 2,421,100 |
31 Oct 2023 | 14.88 | 15.07 | 14.43 | 14.61 | 14.51 | 3,397,100 |
30 Oct 2023 | 15.35 | 15.40 | 14.86 | 14.96 | 14.86 | 2,249,800 |
27 Oct 2023 | 14.98 | 15.19 | 14.62 | 15.12 | 15.01 | 2,943,700 |
26 Oct 2023 | 14.98 | 15.11 | 14.67 | 15.03 | 14.93 | 3,308,300 |
25 Oct 2023 | 15.14 | 15.42 | 14.98 | 14.98 | 14.88 | 2,034,000 |
24 Oct 2023 | 14.99 | 15.36 | 14.89 | 15.25 | 15.14 | 2,739,100 |
23 Oct 2023 | 15.17 | 15.40 | 14.76 | 15.19 | 15.08 | 2,607,600 |
20 Oct 2023 | 15.26 | 15.97 | 15.26 | 15.32 | 15.21 | 7,003,900 |
19 Oct 2023 | 15.16 | 15.34 | 14.93 | 15.24 | 15.13 | 4,049,600 |
18 Oct 2023 | 15.44 | 15.86 | 15.12 | 15.18 | 15.07 | 4,144,500 |
17 Oct 2023 | 14.77 | 15.28 | 14.77 | 15.13 | 15.02 | 2,806,800 |
16 Oct 2023 | 14.69 | 15.03 | 14.65 | 14.86 | 14.76 | 3,181,000 |
13 Oct 2023 | 14.50 | 14.91 | 14.36 | 14.88 | 14.78 | 6,768,900 |
12 Oct 2023 | 14.48 | 14.66 | 13.85 | 13.88 | 13.78 | 3,349,500 |
11 Oct 2023 | 14.53 | 14.61 | 14.22 | 14.59 | 14.49 | 3,442,800 |
10 Oct 2023 | 14.25 | 14.40 | 14.16 | 14.31 | 14.21 | 2,202,800 |
09 Oct 2023 | 14.16 | 14.44 | 14.07 | 14.33 | 14.23 | 2,329,500 |
06 Oct 2023 | 13.79 | 14.08 | 13.49 | 13.87 | 13.77 | 4,573,900 |
05 Oct 2023 | 13.65 | 13.85 | 13.51 | 13.83 | 13.73 | 2,423,200 |
04 Oct 2023 | 13.74 | 13.77 | 13.48 | 13.73 | 13.63 | 3,259,900 |
03 Oct 2023 | 13.76 | 13.84 | 13.45 | 13.74 | 13.64 | 3,875,500 |
02 Oct 2023 | 14.16 | 14.27 | 13.61 | 13.70 | 13.60 | 4,738,200 |
29 Sept 2023 | 14.72 | 14.80 | 14.33 | 14.48 | 14.38 | 3,410,600 |
28 Sept 2023 | 14.15 | 14.38 | 13.98 | 14.38 | 14.28 | 4,539,500 |
27 Sept 2023 | 14.35 | 14.35 | 14.03 | 14.15 | 14.05 | 4,083,400 |
26 Sept 2023 | 14.87 | 14.87 | 14.28 | 14.32 | 14.22 | 4,662,000 |
25 Sept 2023 | 15.25 | 15.26 | 14.83 | 15.01 | 14.91 | 3,085,700 |
22 Sept 2023 | 15.69 | 15.70 | 15.18 | 15.21 | 15.10 | 3,333,300 |
21 Sept 2023 | 15.83 | 15.83 | 15.43 | 15.44 | 15.33 | 3,152,500 |
20 Sept 2023 | 16.28 | 16.48 | 16.13 | 16.17 | 16.06 | 2,862,300 |
19 Sept 2023 | 16.68 | 16.80 | 16.06 | 16.18 | 16.07 | 2,510,400 |
18 Sept 2023 | 16.64 | 16.85 | 16.48 | 16.71 | 16.59 | 2,856,500 |
15 Sept 2023 | 16.48 | 16.90 | 16.39 | 16.71 | 16.59 | 6,289,000 |
14 Sept 2023 | 15.93 | 16.42 | 15.83 | 16.21 | 16.10 | 2,357,100 |
13 Sept 2023 | 15.89 | 16.00 | 15.81 | 15.87 | 15.76 | 1,376,900 |
12 Sept 2023 | 15.73 | 16.14 | 15.66 | 15.84 | 15.73 | 2,174,600 |
11 Sept 2023 | 15.61 | 15.88 | 15.61 | 15.76 | 15.65 | 1,685,000 |
08 Sept 2023 | 15.40 | 15.73 | 15.40 | 15.43 | 15.32 | 1,909,400 |
07 Sept 2023 | 15.36 | 15.51 | 15.25 | 15.34 | 15.23 | 1,733,300 |
06 Sept 2023 | 15.46 | 15.62 | 15.31 | 15.50 | 15.39 | 2,922,100 |
05 Sept 2023 | 16.01 | 16.15 | 15.46 | 15.46 | 15.35 | 4,338,200 |
01 Sept 2023 | 16.80 | 16.92 | 16.27 | 16.28 | 16.17 | 2,606,100 |
31 Aug 2023 | 16.35 | 16.63 | 16.32 | 16.55 | 16.43 | 3,242,000 |
30 Aug 2023 | 16.84 | 16.97 | 16.35 | 16.47 | 16.36 | 2,789,500 |
29 Aug 2023 | 16.15 | 16.64 | 16.09 | 16.62 | 16.50 | 3,329,700 |
28 Aug 2023 | 15.69 | 16.32 | 15.65 | 16.14 | 16.03 | 3,312,200 |
25 Aug 2023 | 15.91 | 16.11 | 15.50 | 15.70 | 15.59 | 2,857,100 |
24 Aug 2023 | 15.96 | 16.25 | 15.81 | 15.86 | 15.75 | 2,351,800 |
23 Aug 2023 | 15.73 | 16.33 | 15.64 | 16.10 | 15.99 | 4,163,600 |
22 Aug 2023 | 15.31 | 15.45 | 15.11 | 15.44 | 15.33 | 2,607,800 |
21 Aug 2023 | 15.38 | 15.44 | 15.02 | 15.29 | 15.18 | 2,427,100 |
18 Aug 2023 | 15.22 | 15.38 | 15.12 | 15.25 | 15.14 | 1,808,000 |
18 Aug 2023 | 0.1 Dividend | |||||
17 Aug 2023 | 15.52 | 15.55 | 15.23 | 15.43 | 15.22 | 2,308,800 |
16 Aug 2023 | 15.49 | 15.65 | 15.21 | 15.25 | 15.05 | 2,191,300 |
15 Aug 2023 | 15.61 | 15.78 | 15.35 | 15.44 | 15.23 | 4,533,500 |
14 Aug 2023 | 15.69 | 15.91 | 15.43 | 15.78 | 15.57 | 2,653,800 |
11 Aug 2023 | 15.45 | 15.87 | 15.41 | 15.87 | 15.66 | 2,169,500 |
10 Aug 2023 | 15.12 | 15.68 | 15.08 | 15.61 | 15.40 | 6,163,600 |
09 Aug 2023 | 15.32 | 15.32 | 14.99 | 15.03 | 14.83 | 3,205,000 |
08 Aug 2023 | 15.38 | 15.38 | 15.11 | 15.32 | 15.11 | 3,033,700 |
07 Aug 2023 | 15.37 | 15.52 | 15.26 | 15.43 | 15.22 | 2,269,400 |
04 Aug 2023 | 15.55 | 15.86 | 15.43 | 15.45 | 15.24 | 2,917,300 |
03 Aug 2023 | 15.54 | 15.73 | 15.33 | 15.42 | 15.21 | 2,918,400 |
02 Aug 2023 | 16.25 | 16.29 | 15.58 | 15.69 | 15.48 | 3,207,200 |
01 Aug 2023 | 16.54 | 16.70 | 16.22 | 16.30 | 16.08 | 3,244,100 |
31 Jul 2023 | 16.14 | 17.16 | 16.13 | 16.88 | 16.65 | 5,028,500 |
28 Jul 2023 | 15.74 | 15.92 | 15.56 | 15.87 | 15.66 | 2,451,800 |
27 Jul 2023 | 16.09 | 16.09 | 15.44 | 15.57 | 15.36 | 4,826,200 |
26 Jul 2023 | 16.23 | 16.38 | 15.96 | 16.21 | 15.99 | 3,589,400 |
25 Jul 2023 | 16.10 | 16.39 | 15.98 | 16.28 | 16.06 | 2,605,800 |
24 Jul 2023 | 16.30 | 16.39 | 16.00 | 16.06 | 15.84 | 2,443,000 |
21 Jul 2023 | 16.14 | 16.43 | 16.04 | 16.36 | 16.14 | 3,046,300 |
20 Jul 2023 | 16.84 | 16.89 | 16.21 | 16.22 | 16.00 | 2,914,800 |
19 Jul 2023 | 16.57 | 16.87 | 16.47 | 16.84 | 16.61 | 3,782,100 |
18 Jul 2023 | 16.25 | 16.69 | 16.10 | 16.53 | 16.31 | 3,855,200 |
17 Jul 2023 | 15.73 | 16.14 | 15.62 | 16.09 | 15.87 | 2,770,500 |
14 Jul 2023 | 15.92 | 16.17 | 15.72 | 15.89 | 15.68 | 4,211,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |