Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 13.29 | 13.44 | 12.99 | 13.00 | 13.00 | 619,600 |
05 Dec 2023 | 13.50 | 13.50 | 13.22 | 13.23 | 13.23 | 837,500 |
04 Dec 2023 | 13.20 | 13.44 | 13.18 | 13.42 | 13.42 | 750,900 |
01 Dec 2023 | 12.95 | 13.23 | 12.95 | 13.23 | 13.23 | 1,025,800 |
30 Nov 2023 | 13.00 | 13.11 | 12.98 | 13.00 | 13.00 | 773,400 |
29 Nov 2023 | 13.04 | 13.10 | 12.99 | 13.00 | 13.00 | 595,000 |
28 Nov 2023 | 13.07 | 13.10 | 12.97 | 13.00 | 13.00 | 720,500 |
27 Nov 2023 | 13.00 | 13.14 | 12.99 | 13.10 | 13.10 | 734,800 |
24 Nov 2023 | 13.05 | 13.14 | 13.00 | 13.08 | 13.08 | 416,700 |
22 Nov 2023 | 12.83 | 13.05 | 12.83 | 13.00 | 13.00 | 923,900 |
21 Nov 2023 | 12.85 | 12.93 | 12.72 | 12.79 | 12.79 | 1,028,900 |
20 Nov 2023 | 12.77 | 13.00 | 12.61 | 12.87 | 12.87 | 1,155,500 |
17 Nov 2023 | 13.18 | 13.22 | 13.02 | 13.04 | 13.04 | 946,500 |
16 Nov 2023 | 13.34 | 13.36 | 13.09 | 13.11 | 13.11 | 1,036,600 |
15 Nov 2023 | 13.43 | 13.54 | 13.27 | 13.35 | 13.35 | 1,089,800 |
14 Nov 2023 | 13.43 | 13.54 | 13.23 | 13.39 | 13.39 | 1,402,500 |
13 Nov 2023 | 12.82 | 13.28 | 12.78 | 13.13 | 13.13 | 1,283,600 |
10 Nov 2023 | 12.57 | 13.25 | 12.54 | 12.82 | 12.82 | 1,909,400 |
09 Nov 2023 | 12.50 | 12.71 | 11.52 | 12.56 | 12.56 | 3,850,800 |
08 Nov 2023 | 13.46 | 13.57 | 13.33 | 13.44 | 13.44 | 1,311,800 |
07 Nov 2023 | 13.44 | 13.51 | 13.30 | 13.43 | 13.43 | 1,059,400 |
06 Nov 2023 | 13.20 | 13.44 | 13.15 | 13.41 | 13.41 | 1,037,400 |
03 Nov 2023 | 13.45 | 13.46 | 13.16 | 13.30 | 13.30 | 974,200 |
02 Nov 2023 | 13.11 | 13.48 | 13.09 | 13.24 | 13.24 | 941,400 |
01 Nov 2023 | 12.96 | 13.06 | 12.82 | 13.03 | 13.03 | 930,200 |
31 Oct 2023 | 12.91 | 13.07 | 12.79 | 12.93 | 12.93 | 950,600 |
30 Oct 2023 | 12.51 | 12.99 | 12.40 | 12.86 | 12.86 | 1,543,200 |
27 Oct 2023 | 12.90 | 13.19 | 12.81 | 12.86 | 12.86 | 1,333,600 |
26 Oct 2023 | 12.71 | 12.88 | 12.64 | 12.87 | 12.87 | 896,500 |
25 Oct 2023 | 12.83 | 12.88 | 12.60 | 12.67 | 12.67 | 1,181,400 |
25 Oct 2023 | 0.035 Dividend | |||||
24 Oct 2023 | 12.77 | 13.05 | 12.77 | 12.91 | 12.88 | 797,900 |
23 Oct 2023 | 12.52 | 13.09 | 12.45 | 12.68 | 12.65 | 1,222,600 |
20 Oct 2023 | 12.71 | 12.88 | 12.40 | 12.48 | 12.45 | 1,701,600 |
19 Oct 2023 | 12.55 | 13.00 | 12.43 | 12.73 | 12.70 | 990,000 |
18 Oct 2023 | 12.36 | 12.66 | 12.36 | 12.58 | 12.55 | 814,300 |
17 Oct 2023 | 12.25 | 12.62 | 12.25 | 12.44 | 12.41 | 1,125,200 |
16 Oct 2023 | 11.81 | 12.32 | 11.78 | 12.28 | 12.25 | 1,062,300 |
13 Oct 2023 | 11.77 | 11.78 | 11.61 | 11.70 | 11.67 | 1,241,600 |
12 Oct 2023 | 12.06 | 12.08 | 11.73 | 11.80 | 11.77 | 1,188,800 |
11 Oct 2023 | 12.45 | 12.55 | 12.05 | 12.06 | 12.03 | 1,373,000 |
10 Oct 2023 | 12.45 | 12.69 | 12.43 | 12.45 | 12.42 | 890,000 |
09 Oct 2023 | 12.31 | 12.43 | 12.06 | 12.42 | 12.39 | 757,100 |
06 Oct 2023 | 12.38 | 12.63 | 12.23 | 12.35 | 12.32 | 1,150,200 |
05 Oct 2023 | 12.72 | 12.81 | 12.41 | 12.44 | 12.41 | 859,500 |
04 Oct 2023 | 12.56 | 12.80 | 12.43 | 12.71 | 12.68 | 738,400 |
03 Oct 2023 | 12.51 | 12.73 | 12.43 | 12.51 | 12.48 | 1,398,800 |
02 Oct 2023 | 12.40 | 12.55 | 12.30 | 12.43 | 12.40 | 950,900 |
29 Sept 2023 | 12.48 | 12.63 | 12.44 | 12.47 | 12.44 | 683,000 |
28 Sept 2023 | 12.17 | 12.44 | 12.05 | 12.39 | 12.36 | 948,000 |
27 Sept 2023 | 12.50 | 12.57 | 12.27 | 12.35 | 12.32 | 1,050,600 |
26 Sept 2023 | 12.68 | 12.72 | 12.53 | 12.53 | 12.50 | 761,300 |
25 Sept 2023 | 12.62 | 12.92 | 12.60 | 12.74 | 12.71 | 854,100 |
22 Sept 2023 | 12.87 | 13.02 | 12.77 | 12.79 | 12.76 | 700,400 |
21 Sept 2023 | 12.96 | 13.01 | 12.85 | 12.88 | 12.85 | 659,800 |
20 Sept 2023 | 13.10 | 13.31 | 13.03 | 13.05 | 13.01 | 438,200 |
19 Sept 2023 | 13.15 | 13.25 | 13.05 | 13.10 | 13.06 | 871,300 |
18 Sept 2023 | 13.12 | 13.18 | 13.03 | 13.18 | 13.14 | 761,300 |
15 Sept 2023 | 13.29 | 13.29 | 12.99 | 13.13 | 13.09 | 2,174,700 |
14 Sept 2023 | 13.08 | 13.29 | 13.02 | 13.29 | 13.25 | 901,900 |
13 Sept 2023 | 12.88 | 13.10 | 12.84 | 13.06 | 13.02 | 1,197,900 |
12 Sept 2023 | 13.18 | 13.32 | 12.87 | 12.87 | 12.84 | 989,500 |
11 Sept 2023 | 13.17 | 13.31 | 13.07 | 13.19 | 13.15 | 990,100 |
08 Sept 2023 | 13.06 | 13.22 | 12.99 | 13.12 | 13.08 | 944,600 |
07 Sept 2023 | 13.12 | 13.17 | 13.02 | 13.08 | 13.04 | 539,400 |
06 Sept 2023 | 13.24 | 13.24 | 13.03 | 13.14 | 13.10 | 637,800 |
05 Sept 2023 | 13.36 | 13.36 | 13.15 | 13.24 | 13.20 | 838,000 |
01 Sept 2023 | 13.45 | 13.59 | 13.34 | 13.35 | 13.31 | 552,700 |
31 Aug 2023 | 13.55 | 13.77 | 13.37 | 13.39 | 13.35 | 814,100 |
30 Aug 2023 | 13.35 | 13.61 | 13.32 | 13.53 | 13.49 | 448,700 |
29 Aug 2023 | 13.19 | 13.34 | 13.17 | 13.34 | 13.30 | 422,000 |
28 Aug 2023 | 13.22 | 13.31 | 13.20 | 13.24 | 13.20 | 564,400 |
25 Aug 2023 | 13.24 | 13.28 | 13.11 | 13.13 | 13.09 | 612,900 |
24 Aug 2023 | 13.33 | 13.34 | 13.14 | 13.19 | 13.15 | 716,600 |
23 Aug 2023 | 13.35 | 13.45 | 13.15 | 13.37 | 13.33 | 509,300 |
22 Aug 2023 | 13.22 | 13.40 | 13.17 | 13.34 | 13.30 | 724,900 |
21 Aug 2023 | 13.05 | 13.20 | 13.02 | 13.18 | 13.14 | 1,100,300 |
18 Aug 2023 | 12.81 | 13.19 | 12.81 | 13.01 | 12.97 | 1,278,600 |
17 Aug 2023 | 13.29 | 13.38 | 12.91 | 12.92 | 12.88 | 1,145,900 |
16 Aug 2023 | 13.20 | 13.36 | 13.15 | 13.25 | 13.21 | 926,700 |
15 Aug 2023 | 12.96 | 13.44 | 12.90 | 13.27 | 13.23 | 1,361,900 |
14 Aug 2023 | 12.94 | 13.07 | 12.86 | 12.99 | 12.95 | 1,042,400 |
11 Aug 2023 | 12.56 | 13.17 | 12.51 | 12.95 | 12.91 | 2,618,500 |
10 Aug 2023 | 13.77 | 13.77 | 12.33 | 12.43 | 12.40 | 3,846,600 |
09 Aug 2023 | 14.46 | 14.51 | 14.31 | 14.40 | 14.36 | 702,700 |
08 Aug 2023 | 14.68 | 14.70 | 14.37 | 14.38 | 14.34 | 529,600 |
07 Aug 2023 | 14.93 | 15.05 | 14.78 | 14.79 | 14.75 | 536,100 |
04 Aug 2023 | 14.90 | 15.08 | 14.82 | 14.84 | 14.80 | 587,800 |
03 Aug 2023 | 14.81 | 14.97 | 14.60 | 14.89 | 14.85 | 914,100 |
02 Aug 2023 | 15.12 | 15.12 | 14.74 | 14.86 | 14.82 | 732,600 |
01 Aug 2023 | 15.39 | 15.39 | 15.02 | 15.29 | 15.25 | 643,800 |
31 Jul 2023 | 15.66 | 15.66 | 15.32 | 15.40 | 15.36 | 762,800 |
28 Jul 2023 | 15.56 | 15.70 | 15.48 | 15.58 | 15.54 | 703,700 |
27 Jul 2023 | 15.51 | 15.69 | 15.51 | 15.55 | 15.51 | 790,400 |
26 Jul 2023 | 15.70 | 15.72 | 15.46 | 15.52 | 15.48 | 575,000 |
25 Jul 2023 | 15.58 | 15.65 | 15.50 | 15.60 | 15.56 | 616,800 |
25 Jul 2023 | 0.035 Dividend | |||||
24 Jul 2023 | 15.69 | 15.78 | 15.49 | 15.66 | 15.58 | 519,000 |
21 Jul 2023 | 15.95 | 15.99 | 15.64 | 15.68 | 15.60 | 577,100 |
20 Jul 2023 | 15.95 | 16.06 | 15.78 | 15.80 | 15.72 | 703,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |