Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 12.91 | 12.95 | 12.69 | 12.71 | 12.71 | 2,352,000 |
28 Nov 2023 | 12.81 | 12.93 | 12.74 | 12.87 | 12.87 | 1,591,800 |
27 Nov 2023 | 12.70 | 12.81 | 12.64 | 12.76 | 12.76 | 2,079,900 |
24 Nov 2023 | 12.47 | 12.81 | 12.47 | 12.75 | 12.75 | 1,962,900 |
22 Nov 2023 | 12.25 | 12.42 | 12.11 | 12.40 | 12.40 | 2,017,000 |
21 Nov 2023 | 12.42 | 12.56 | 12.35 | 12.48 | 12.48 | 1,280,800 |
20 Nov 2023 | 12.45 | 12.69 | 12.34 | 12.47 | 12.47 | 2,839,600 |
17 Nov 2023 | 11.99 | 12.37 | 11.84 | 12.27 | 12.27 | 3,682,100 |
16 Nov 2023 | 11.82 | 11.87 | 11.62 | 11.80 | 11.80 | 2,583,400 |
15 Nov 2023 | 12.03 | 12.12 | 11.86 | 11.92 | 11.92 | 1,875,600 |
14 Nov 2023 | 12.00 | 12.10 | 11.91 | 12.04 | 12.04 | 1,611,700 |
13 Nov 2023 | 11.80 | 11.93 | 11.72 | 11.89 | 11.89 | 1,116,800 |
10 Nov 2023 | 11.80 | 11.80 | 11.55 | 11.72 | 11.72 | 1,025,200 |
09 Nov 2023 | 11.63 | 11.97 | 11.60 | 11.64 | 11.64 | 2,459,900 |
08 Nov 2023 | 11.70 | 11.83 | 11.38 | 11.44 | 11.44 | 2,912,000 |
07 Nov 2023 | 11.96 | 11.99 | 11.69 | 11.70 | 11.70 | 2,461,400 |
06 Nov 2023 | 12.45 | 12.49 | 12.07 | 12.15 | 12.15 | 1,116,300 |
03 Nov 2023 | 12.47 | 12.57 | 12.24 | 12.36 | 12.36 | 1,722,500 |
02 Nov 2023 | 12.20 | 12.48 | 12.17 | 12.46 | 12.46 | 1,424,500 |
01 Nov 2023 | 11.92 | 12.15 | 11.74 | 12.09 | 12.09 | 2,120,500 |
31 Oct 2023 | 11.85 | 11.95 | 11.65 | 11.81 | 11.81 | 1,168,400 |
30 Oct 2023 | 12.03 | 12.15 | 11.68 | 11.85 | 11.85 | 1,307,900 |
27 Oct 2023 | 12.03 | 12.14 | 11.91 | 11.95 | 11.95 | 1,598,800 |
26 Oct 2023 | 12.07 | 12.12 | 11.92 | 12.05 | 12.05 | 1,188,900 |
25 Oct 2023 | 12.01 | 12.20 | 12.00 | 12.16 | 12.16 | 1,498,300 |
24 Oct 2023 | 12.13 | 12.22 | 11.99 | 12.05 | 12.05 | 1,447,700 |
23 Oct 2023 | 12.09 | 12.20 | 11.85 | 12.02 | 12.02 | 2,673,600 |
20 Oct 2023 | 12.31 | 12.39 | 12.11 | 12.25 | 12.25 | 1,551,900 |
19 Oct 2023 | 12.34 | 12.54 | 12.12 | 12.31 | 12.31 | 1,811,100 |
18 Oct 2023 | 12.51 | 12.55 | 12.32 | 12.42 | 12.42 | 1,723,200 |
17 Oct 2023 | 12.26 | 12.56 | 12.24 | 12.47 | 12.47 | 2,023,400 |
16 Oct 2023 | 12.30 | 12.39 | 12.17 | 12.35 | 12.35 | 2,059,100 |
13 Oct 2023 | 12.10 | 12.32 | 12.10 | 12.21 | 12.21 | 1,985,300 |
12 Oct 2023 | 11.94 | 11.97 | 11.80 | 11.90 | 11.90 | 2,554,100 |
11 Oct 2023 | 11.73 | 11.90 | 11.67 | 11.86 | 11.86 | 2,155,300 |
10 Oct 2023 | 11.61 | 11.77 | 11.51 | 11.76 | 11.76 | 1,397,200 |
09 Oct 2023 | 11.35 | 11.55 | 11.23 | 11.50 | 11.50 | 2,466,500 |
06 Oct 2023 | 10.70 | 11.00 | 10.50 | 10.91 | 10.91 | 2,139,700 |
05 Oct 2023 | 10.66 | 10.85 | 10.60 | 10.71 | 10.71 | 2,014,300 |
04 Oct 2023 | 11.08 | 11.11 | 10.75 | 10.85 | 10.85 | 4,224,800 |
03 Oct 2023 | 11.19 | 11.44 | 11.11 | 11.23 | 11.23 | 2,546,500 |
02 Oct 2023 | 11.55 | 11.59 | 11.11 | 11.20 | 11.20 | 3,509,300 |
29 Sept 2023 | 11.69 | 11.70 | 11.52 | 11.58 | 11.58 | 3,885,600 |
28 Sept 2023 | 11.48 | 11.66 | 11.44 | 11.61 | 11.61 | 2,770,700 |
27 Sept 2023 | 11.56 | 11.62 | 11.33 | 11.55 | 11.55 | 3,594,900 |
26 Sept 2023 | 11.62 | 11.69 | 11.11 | 11.37 | 11.37 | 6,267,000 |
26 Sept 2023 | 0.828 Dividend | |||||
25 Sept 2023 | 12.65 | 12.74 | 12.54 | 12.67 | 11.84 | 4,622,700 |
22 Sept 2023 | 12.69 | 12.72 | 12.54 | 12.57 | 11.75 | 3,812,100 |
21 Sept 2023 | 12.76 | 12.92 | 12.50 | 12.55 | 11.73 | 4,339,400 |
20 Sept 2023 | 12.66 | 13.08 | 12.64 | 12.90 | 12.06 | 4,069,500 |
19 Sept 2023 | 12.61 | 12.73 | 12.48 | 12.67 | 11.84 | 3,320,200 |
18 Sept 2023 | 12.57 | 12.58 | 12.42 | 12.49 | 11.67 | 2,888,800 |
15 Sept 2023 | 12.60 | 12.64 | 12.46 | 12.54 | 11.72 | 3,510,800 |
14 Sept 2023 | 12.34 | 12.56 | 12.25 | 12.55 | 11.73 | 1,913,300 |
13 Sept 2023 | 12.17 | 12.32 | 12.10 | 12.21 | 11.41 | 1,916,300 |
12 Sept 2023 | 12.08 | 12.41 | 12.03 | 12.32 | 11.51 | 1,778,900 |
11 Sept 2023 | 12.22 | 12.25 | 11.99 | 12.00 | 11.22 | 2,096,500 |
08 Sept 2023 | 11.99 | 12.14 | 11.92 | 12.03 | 11.24 | 1,418,200 |
07 Sept 2023 | 11.93 | 12.02 | 11.86 | 11.89 | 11.11 | 1,060,800 |
06 Sept 2023 | 11.90 | 12.08 | 11.85 | 11.93 | 11.15 | 1,445,700 |
05 Sept 2023 | 11.79 | 12.00 | 11.77 | 11.85 | 11.08 | 1,663,300 |
01 Sept 2023 | 11.88 | 11.90 | 11.74 | 11.79 | 11.02 | 1,413,900 |
31 Aug 2023 | 12.01 | 12.04 | 11.66 | 11.68 | 10.92 | 2,102,100 |
30 Aug 2023 | 11.70 | 12.06 | 11.70 | 11.96 | 11.18 | 2,466,800 |
29 Aug 2023 | 11.42 | 11.70 | 11.30 | 11.70 | 10.94 | 1,564,500 |
28 Aug 2023 | 11.29 | 11.47 | 11.25 | 11.42 | 10.67 | 1,411,200 |
25 Aug 2023 | 11.35 | 11.36 | 11.15 | 11.21 | 10.48 | 1,348,200 |
24 Aug 2023 | 11.31 | 11.46 | 11.24 | 11.24 | 10.51 | 803,300 |
23 Aug 2023 | 11.15 | 11.44 | 11.01 | 11.34 | 10.60 | 1,495,600 |
22 Aug 2023 | 11.31 | 11.34 | 11.23 | 11.25 | 10.51 | 850,100 |
21 Aug 2023 | 11.33 | 11.36 | 11.16 | 11.23 | 10.50 | 915,000 |
18 Aug 2023 | 11.06 | 11.27 | 11.00 | 11.26 | 10.52 | 1,047,300 |
17 Aug 2023 | 11.15 | 11.35 | 11.15 | 11.18 | 10.45 | 1,129,600 |
16 Aug 2023 | 11.10 | 11.17 | 10.98 | 11.12 | 10.39 | 1,697,300 |
15 Aug 2023 | 11.15 | 11.23 | 11.07 | 11.10 | 10.37 | 1,340,900 |
14 Aug 2023 | 11.50 | 11.51 | 11.19 | 11.25 | 10.51 | 1,561,100 |
11 Aug 2023 | 11.43 | 11.59 | 11.43 | 11.56 | 10.80 | 1,218,100 |
10 Aug 2023 | 11.37 | 11.62 | 11.34 | 11.45 | 10.70 | 1,494,100 |
09 Aug 2023 | 11.45 | 11.48 | 10.99 | 11.26 | 10.52 | 3,091,600 |
08 Aug 2023 | 11.27 | 11.60 | 11.15 | 11.58 | 10.82 | 1,621,500 |
07 Aug 2023 | 11.45 | 11.52 | 11.32 | 11.48 | 10.73 | 1,195,000 |
04 Aug 2023 | 11.40 | 11.57 | 11.24 | 11.42 | 10.67 | 1,537,700 |
03 Aug 2023 | 11.20 | 11.30 | 11.10 | 11.25 | 10.51 | 1,574,800 |
02 Aug 2023 | 11.45 | 11.46 | 11.03 | 11.18 | 10.45 | 1,754,500 |
01 Aug 2023 | 11.57 | 11.59 | 11.38 | 11.45 | 10.70 | 1,204,300 |
31 Jul 2023 | 11.39 | 11.75 | 11.36 | 11.72 | 10.95 | 1,540,000 |
28 Jul 2023 | 11.18 | 11.32 | 11.10 | 11.29 | 10.55 | 849,200 |
27 Jul 2023 | 11.34 | 11.35 | 11.08 | 11.09 | 10.37 | 1,206,500 |
26 Jul 2023 | 11.27 | 11.38 | 11.17 | 11.30 | 10.56 | 1,103,700 |
25 Jul 2023 | 11.25 | 11.32 | 11.08 | 11.31 | 10.57 | 1,438,900 |
24 Jul 2023 | 11.17 | 11.38 | 11.12 | 11.25 | 10.51 | 1,455,500 |
21 Jul 2023 | 11.14 | 11.14 | 10.96 | 11.08 | 10.36 | 1,306,800 |
20 Jul 2023 | 11.01 | 11.09 | 10.90 | 11.02 | 10.30 | 819,800 |
19 Jul 2023 | 10.97 | 11.10 | 10.92 | 10.97 | 10.25 | 1,111,300 |
18 Jul 2023 | 10.75 | 11.02 | 10.75 | 10.91 | 10.20 | 978,500 |
17 Jul 2023 | 10.58 | 10.80 | 10.50 | 10.75 | 10.05 | 1,171,300 |
14 Jul 2023 | 11.00 | 11.05 | 10.64 | 10.65 | 9.95 | 1,378,400 |
13 Jul 2023 | 10.85 | 11.13 | 10.82 | 10.94 | 10.23 | 1,635,200 |
12 Jul 2023 | 10.78 | 10.89 | 10.74 | 10.77 | 10.07 | 1,495,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |