Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 11.41 | 11.85 | 11.40 | 11.85 | 11.85 | 13,600 |
07 Dec 2023 | 11.39 | 11.63 | 11.39 | 11.60 | 11.60 | 7,300 |
06 Dec 2023 | 11.32 | 11.50 | 11.26 | 11.26 | 11.26 | 12,300 |
05 Dec 2023 | 11.98 | 11.98 | 11.30 | 11.30 | 11.30 | 4,100 |
04 Dec 2023 | 11.50 | 11.56 | 11.10 | 11.40 | 11.40 | 5,200 |
01 Dec 2023 | 11.42 | 11.56 | 11.40 | 11.56 | 11.56 | 13,500 |
30 Nov 2023 | 11.15 | 11.58 | 11.15 | 11.45 | 11.45 | 11,500 |
29 Nov 2023 | 11.30 | 11.35 | 11.22 | 11.35 | 11.35 | 3,300 |
28 Nov 2023 | 11.10 | 11.16 | 11.10 | 11.15 | 11.15 | 1,700 |
27 Nov 2023 | 11.21 | 11.54 | 11.20 | 11.20 | 11.20 | 2,300 |
24 Nov 2023 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 600 |
22 Nov 2023 | 11.20 | 11.46 | 11.20 | 11.45 | 11.45 | 9,600 |
21 Nov 2023 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 1,100 |
20 Nov 2023 | 11.26 | 11.56 | 11.22 | 11.50 | 11.50 | 3,600 |
17 Nov 2023 | 11.42 | 11.49 | 11.25 | 11.49 | 11.49 | 1,400 |
16 Nov 2023 | 11.24 | 11.40 | 11.03 | 11.21 | 11.21 | 2,800 |
15 Nov 2023 | 10.76 | 11.49 | 10.76 | 11.42 | 11.42 | 19,600 |
15 Nov 2023 | 0.14 Dividend | |||||
14 Nov 2023 | 11.12 | 11.58 | 11.12 | 11.31 | 11.17 | 9,600 |
13 Nov 2023 | 11.24 | 11.24 | 11.03 | 11.17 | 11.03 | 4,600 |
10 Nov 2023 | 11.00 | 11.22 | 11.00 | 11.22 | 11.08 | 600 |
09 Nov 2023 | 10.77 | 11.15 | 10.77 | 11.15 | 11.01 | 2,800 |
08 Nov 2023 | 11.00 | 11.20 | 11.00 | 11.05 | 10.91 | 2,700 |
07 Nov 2023 | 10.93 | 11.30 | 10.91 | 10.91 | 10.77 | 4,000 |
06 Nov 2023 | 11.00 | 11.15 | 11.00 | 11.06 | 10.92 | 3,200 |
03 Nov 2023 | 11.31 | 11.31 | 10.16 | 11.20 | 11.06 | 15,900 |
02 Nov 2023 | 11.88 | 11.91 | 11.25 | 11.25 | 11.11 | 27,800 |
01 Nov 2023 | 11.95 | 12.05 | 11.95 | 11.95 | 11.80 | 51,100 |
31 Oct 2023 | 12.00 | 12.00 | 11.95 | 11.95 | 11.80 | 7,900 |
30 Oct 2023 | 12.11 | 12.23 | 11.76 | 12.00 | 11.85 | 8,200 |
27 Oct 2023 | 12.25 | 12.26 | 12.25 | 12.25 | 12.10 | 6,400 |
26 Oct 2023 | 12.50 | 12.60 | 12.36 | 12.36 | 12.21 | 4,500 |
25 Oct 2023 | 12.30 | 12.87 | 12.30 | 12.87 | 12.71 | 3,600 |
24 Oct 2023 | 12.25 | 12.31 | 12.20 | 12.31 | 12.16 | 1,800 |
23 Oct 2023 | 12.35 | 12.52 | 12.30 | 12.30 | 12.15 | 1,800 |
20 Oct 2023 | 12.35 | 12.50 | 12.35 | 12.50 | 12.35 | 400 |
19 Oct 2023 | 12.36 | 12.38 | 12.36 | 12.36 | 12.21 | 1,500 |
18 Oct 2023 | 12.15 | 12.54 | 12.15 | 12.31 | 12.16 | 3,300 |
17 Oct 2023 | 12.81 | 12.85 | 12.32 | 12.32 | 12.17 | 5,600 |
16 Oct 2023 | 12.79 | 12.89 | 12.52 | 12.52 | 12.37 | 6,800 |
13 Oct 2023 | 12.47 | 12.58 | 12.47 | 12.58 | 12.42 | 1,100 |
12 Oct 2023 | 12.46 | 12.60 | 12.46 | 12.60 | 12.44 | 1,100 |
11 Oct 2023 | 12.42 | 12.55 | 12.42 | 12.55 | 12.39 | 1,000 |
10 Oct 2023 | 12.40 | 12.72 | 12.15 | 12.55 | 12.39 | 33,200 |
09 Oct 2023 | 12.80 | 12.80 | 12.01 | 12.11 | 11.96 | 32,500 |
06 Oct 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | - |
05 Oct 2023 | 12.86 | 12.91 | 12.80 | 12.80 | 12.64 | 7,100 |
04 Oct 2023 | 12.95 | 13.06 | 12.76 | 12.91 | 12.75 | 7,900 |
03 Oct 2023 | 13.19 | 13.19 | 12.91 | 13.01 | 12.85 | 21,400 |
02 Oct 2023 | 13.05 | 13.28 | 12.82 | 13.04 | 12.88 | 1,500 |
29 Sept 2023 | 13.53 | 13.53 | 12.77 | 13.09 | 12.93 | 3,200 |
28 Sept 2023 | 12.78 | 12.91 | 12.78 | 12.86 | 12.70 | 800 |
27 Sept 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | 1,400 |
26 Sept 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.78 | 500 |
25 Sept 2023 | 12.75 | 12.99 | 12.75 | 12.80 | 12.64 | 2,600 |
22 Sept 2023 | 12.89 | 13.04 | 12.86 | 12.86 | 12.70 | 800 |
21 Sept 2023 | 12.91 | 12.91 | 12.70 | 12.83 | 12.67 | 700 |
20 Sept 2023 | 12.83 | 12.87 | 12.79 | 12.81 | 12.65 | 900 |
19 Sept 2023 | 12.63 | 12.79 | 12.63 | 12.79 | 12.63 | 3,500 |
18 Sept 2023 | 12.64 | 12.64 | 12.42 | 12.62 | 12.46 | 1,200 |
15 Sept 2023 | 12.70 | 12.86 | 12.50 | 12.50 | 12.35 | 13,800 |
14 Sept 2023 | 12.62 | 12.88 | 12.62 | 12.85 | 12.69 | 800 |
13 Sept 2023 | 12.56 | 12.72 | 12.56 | 12.65 | 12.49 | 7,100 |
12 Sept 2023 | 12.82 | 12.99 | 12.75 | 12.75 | 12.59 | 4,800 |
11 Sept 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.66 | 1,100 |
08 Sept 2023 | 12.99 | 13.18 | 12.67 | 12.71 | 12.55 | 7,700 |
07 Sept 2023 | 13.07 | 13.12 | 12.77 | 13.00 | 12.84 | 3,400 |
06 Sept 2023 | 12.98 | 13.10 | 12.65 | 12.81 | 12.65 | 8,400 |
05 Sept 2023 | 13.18 | 13.22 | 12.74 | 12.74 | 12.58 | 5,200 |
01 Sept 2023 | 13.20 | 13.43 | 13.01 | 13.11 | 12.95 | 2,100 |
31 Aug 2023 | 13.30 | 13.53 | 13.11 | 13.15 | 12.99 | 6,300 |
30 Aug 2023 | 13.31 | 13.31 | 13.30 | 13.30 | 13.14 | 600 |
29 Aug 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.34 | 800 |
28 Aug 2023 | 13.40 | 13.55 | 13.35 | 13.55 | 13.38 | 2,900 |
25 Aug 2023 | 13.36 | 13.47 | 13.36 | 13.47 | 13.30 | 500 |
24 Aug 2023 | 13.64 | 13.64 | 13.53 | 13.55 | 13.38 | 2,200 |
23 Aug 2023 | 13.58 | 13.75 | 13.26 | 13.75 | 13.58 | 13,800 |
22 Aug 2023 | 13.86 | 13.86 | 13.85 | 13.85 | 13.68 | 2,300 |
21 Aug 2023 | 13.89 | 14.05 | 13.89 | 13.93 | 13.76 | 1,300 |
18 Aug 2023 | 13.81 | 13.90 | 13.81 | 13.88 | 13.71 | 1,900 |
17 Aug 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.81 | - |
16 Aug 2023 | 13.72 | 14.01 | 13.72 | 13.98 | 13.81 | 2,300 |
16 Aug 2023 | 0.14 Dividend | |||||
15 Aug 2023 | 13.90 | 14.03 | 13.66 | 13.79 | 13.48 | 3,800 |
14 Aug 2023 | 13.94 | 13.95 | 13.94 | 13.95 | 13.64 | 800 |
11 Aug 2023 | 14.04 | 14.04 | 14.01 | 14.01 | 13.70 | 1,200 |
10 Aug 2023 | 13.95 | 14.01 | 13.95 | 14.01 | 13.70 | 1,000 |
09 Aug 2023 | 13.81 | 14.13 | 13.81 | 14.13 | 13.81 | 800 |
08 Aug 2023 | 13.87 | 14.07 | 13.84 | 14.03 | 13.72 | 2,000 |
07 Aug 2023 | 14.20 | 14.30 | 14.00 | 14.06 | 13.74 | 5,700 |
04 Aug 2023 | 14.16 | 14.25 | 14.16 | 14.25 | 13.93 | 7,200 |
03 Aug 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.80 | 900 |
02 Aug 2023 | 14.24 | 14.39 | 14.13 | 14.19 | 13.87 | 4,200 |
01 Aug 2023 | 13.87 | 14.25 | 13.87 | 14.25 | 13.93 | 3,500 |
31 Jul 2023 | 14.19 | 14.98 | 14.19 | 14.27 | 13.95 | 2,200 |
28 Jul 2023 | 14.61 | 14.62 | 14.17 | 14.31 | 13.99 | 6,700 |
27 Jul 2023 | 14.09 | 14.71 | 14.09 | 14.50 | 14.18 | 7,800 |
26 Jul 2023 | 13.53 | 14.60 | 13.40 | 14.39 | 14.07 | 13,700 |
25 Jul 2023 | 14.15 | 14.16 | 13.99 | 13.99 | 13.68 | 4,000 |
24 Jul 2023 | 14.19 | 14.19 | 14.09 | 14.17 | 13.85 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |