Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
24 Nov 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
22 Nov 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
21 Nov 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
20 Nov 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
17 Nov 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
16 Nov 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
15 Nov 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
14 Nov 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
13 Nov 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
10 Nov 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
09 Nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
08 Nov 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
07 Nov 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
06 Nov 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
03 Nov 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
02 Nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
01 Nov 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
31 Oct 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
30 Oct 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
27 Oct 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
26 Oct 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
25 Oct 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
24 Oct 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
23 Oct 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
20 Oct 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
19 Oct 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
18 Oct 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
17 Oct 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
16 Oct 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
13 Oct 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
12 Oct 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
12 Oct 2023 | 0.054 Dividend | |||||
11 Oct 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | - |
10 Oct 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | - |
09 Oct 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | - |
06 Oct 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
05 Oct 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | - |
04 Oct 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - |
03 Oct 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - |
02 Oct 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.24 | - |
29 Sept 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.39 | - |
28 Sept 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.43 | - |
27 Sept 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | - |
26 Sept 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.26 | - |
25 Sept 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.44 | - |
22 Sept 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | - |
21 Sept 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.67 | - |
20 Sept 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.67 | - |
19 Sept 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | - |
18 Sept 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | - |
15 Sept 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | - |
14 Sept 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.90 | - |
13 Sept 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | - |
12 Sept 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | - |
11 Sept 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.86 | - |
08 Sept 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
07 Sept 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | - |
06 Sept 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | - |
05 Sept 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
01 Sept 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
31 Aug 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
30 Aug 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | - |
29 Aug 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.00 | - |
28 Aug 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
25 Aug 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.73 | - |
24 Aug 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
23 Aug 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | - |
22 Aug 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | - |
21 Aug 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | - |
18 Aug 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | - |
17 Aug 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | - |
16 Aug 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
15 Aug 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
14 Aug 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
11 Aug 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
10 Aug 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
09 Aug 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
08 Aug 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | - |
07 Aug 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.28 | - |
04 Aug 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | - |
03 Aug 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.25 | - |
02 Aug 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
01 Aug 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.46 | - |
31 Jul 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.51 | - |
28 Jul 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | - |
27 Jul 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
26 Jul 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.49 | - |
25 Jul 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.45 | - |
24 Jul 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.43 | - |
21 Jul 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | - |
20 Jul 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.41 | - |
19 Jul 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.52 | - |
18 Jul 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.47 | - |
17 Jul 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | - |
14 Jul 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.32 | - |
13 Jul 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.43 | - |
12 Jul 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
11 Jul 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |