Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Nov 2023 | 11.59 | 11.63 | 11.39 | 11.45 | 11.45 | 543,300 |
24 Nov 2023 | 11.36 | 11.47 | 11.27 | 11.28 | 11.28 | 260,500 |
22 Nov 2023 | 11.47 | 11.47 | 11.19 | 11.27 | 11.27 | 1,069,500 |
21 Nov 2023 | 12.07 | 12.08 | 11.85 | 11.86 | 11.86 | 295,400 |
20 Nov 2023 | 12.12 | 12.23 | 12.07 | 12.18 | 12.18 | 310,500 |
17 Nov 2023 | 12.28 | 12.38 | 12.16 | 12.34 | 12.34 | 304,200 |
16 Nov 2023 | 12.49 | 12.58 | 12.34 | 12.40 | 12.40 | 186,500 |
15 Nov 2023 | 12.75 | 12.85 | 12.70 | 12.71 | 12.71 | 232,600 |
14 Nov 2023 | 12.49 | 12.78 | 12.49 | 12.73 | 12.73 | 369,700 |
13 Nov 2023 | 12.26 | 12.30 | 12.18 | 12.22 | 12.22 | 210,000 |
10 Nov 2023 | 12.01 | 12.09 | 11.80 | 12.07 | 12.07 | 389,100 |
09 Nov 2023 | 12.32 | 12.45 | 12.22 | 12.22 | 12.22 | 174,500 |
08 Nov 2023 | 12.26 | 12.31 | 12.09 | 12.14 | 12.14 | 313,900 |
07 Nov 2023 | 12.63 | 12.64 | 12.25 | 12.25 | 12.25 | 305,900 |
06 Nov 2023 | 12.94 | 12.99 | 12.81 | 12.82 | 12.82 | 223,900 |
03 Nov 2023 | 12.74 | 12.87 | 12.66 | 12.75 | 12.75 | 331,100 |
02 Nov 2023 | 12.44 | 12.76 | 12.41 | 12.76 | 12.76 | 284,600 |
01 Nov 2023 | 12.47 | 12.65 | 12.46 | 12.57 | 12.57 | 280,600 |
31 Oct 2023 | 12.65 | 12.66 | 12.47 | 12.51 | 12.51 | 270,400 |
30 Oct 2023 | 12.88 | 12.93 | 12.73 | 12.78 | 12.78 | 190,200 |
27 Oct 2023 | 13.21 | 13.27 | 13.03 | 13.11 | 13.11 | 295,500 |
26 Oct 2023 | 12.92 | 13.02 | 12.86 | 12.95 | 12.95 | 291,100 |
25 Oct 2023 | 13.00 | 13.07 | 12.87 | 12.90 | 12.90 | 239,800 |
24 Oct 2023 | 13.10 | 13.23 | 13.07 | 13.12 | 13.12 | 222,600 |
23 Oct 2023 | 13.40 | 13.43 | 13.20 | 13.22 | 13.22 | 270,600 |
20 Oct 2023 | 13.21 | 13.30 | 13.16 | 13.23 | 13.23 | 197,100 |
19 Oct 2023 | 13.48 | 13.57 | 13.36 | 13.40 | 13.40 | 270,900 |
18 Oct 2023 | 13.81 | 13.83 | 13.57 | 13.63 | 13.63 | 278,800 |
17 Oct 2023 | 13.90 | 14.13 | 13.90 | 14.11 | 14.11 | 232,300 |
16 Oct 2023 | 14.09 | 14.10 | 13.91 | 14.00 | 14.00 | 257,700 |
13 Oct 2023 | 13.94 | 14.02 | 13.85 | 13.89 | 13.89 | 285,400 |
12 Oct 2023 | 13.83 | 13.88 | 13.49 | 13.58 | 13.58 | 256,900 |
11 Oct 2023 | 13.65 | 13.70 | 13.47 | 13.62 | 13.62 | 275,700 |
10 Oct 2023 | 13.37 | 13.51 | 13.32 | 13.44 | 13.44 | 366,800 |
09 Oct 2023 | 12.92 | 13.10 | 12.86 | 13.10 | 13.10 | 370,800 |
06 Oct 2023 | 12.12 | 12.41 | 12.08 | 12.34 | 12.34 | 276,900 |
05 Oct 2023 | 12.22 | 12.35 | 12.15 | 12.19 | 12.19 | 327,300 |
04 Oct 2023 | 12.54 | 12.61 | 12.33 | 12.44 | 12.44 | 384,600 |
03 Oct 2023 | 12.83 | 12.90 | 12.70 | 12.81 | 12.81 | 436,500 |
02 Oct 2023 | 13.49 | 13.51 | 13.05 | 13.10 | 13.10 | 533,400 |
29 Sept 2023 | 13.85 | 13.91 | 13.64 | 13.67 | 13.67 | 546,800 |
28 Sept 2023 | 13.57 | 13.74 | 13.49 | 13.55 | 13.55 | 609,900 |
27 Sept 2023 | 12.92 | 13.01 | 12.78 | 12.81 | 12.81 | 425,000 |
26 Sept 2023 | 12.80 | 12.89 | 12.59 | 12.59 | 12.59 | 341,200 |
25 Sept 2023 | 12.98 | 12.98 | 12.82 | 12.89 | 12.89 | 284,500 |
22 Sept 2023 | 13.27 | 13.27 | 13.02 | 13.03 | 13.03 | 262,900 |
21 Sept 2023 | 13.01 | 13.17 | 12.96 | 13.07 | 13.07 | 193,100 |
20 Sept 2023 | 13.20 | 13.36 | 13.16 | 13.18 | 13.18 | 351,700 |
19 Sept 2023 | 12.88 | 12.96 | 12.78 | 12.83 | 12.83 | 253,500 |
18 Sept 2023 | 12.84 | 12.92 | 12.76 | 12.77 | 12.77 | 180,100 |
15 Sept 2023 | 12.85 | 12.96 | 12.84 | 12.85 | 12.85 | 257,200 |
14 Sept 2023 | 12.62 | 12.89 | 12.62 | 12.84 | 12.84 | 417,200 |
14 Sept 2023 | 0.532 Dividend | |||||
13 Sept 2023 | 12.92 | 12.98 | 12.56 | 12.58 | 12.05 | 400,800 |
12 Sept 2023 | 12.93 | 13.12 | 12.93 | 13.08 | 12.53 | 216,600 |
11 Sept 2023 | 13.05 | 13.08 | 12.92 | 12.93 | 12.38 | 252,400 |
08 Sept 2023 | 12.67 | 12.80 | 12.64 | 12.72 | 12.18 | 269,400 |
07 Sept 2023 | 13.04 | 13.07 | 12.73 | 12.76 | 12.22 | 288,000 |
06 Sept 2023 | 13.09 | 13.27 | 13.05 | 13.10 | 12.55 | 392,200 |
05 Sept 2023 | 13.43 | 13.50 | 13.07 | 13.07 | 12.52 | 376,000 |
01 Sept 2023 | 13.26 | 13.29 | 13.07 | 13.10 | 12.55 | 281,400 |
31 Aug 2023 | 12.97 | 13.00 | 12.86 | 12.89 | 12.34 | 246,200 |
30 Aug 2023 | 13.36 | 13.44 | 13.23 | 13.24 | 12.68 | 225,100 |
29 Aug 2023 | 13.10 | 13.28 | 13.03 | 13.28 | 12.72 | 177,200 |
28 Aug 2023 | 13.04 | 13.26 | 12.96 | 13.17 | 12.61 | 300,700 |
25 Aug 2023 | 12.89 | 12.93 | 12.72 | 12.80 | 12.26 | 281,900 |
24 Aug 2023 | 12.63 | 12.68 | 12.41 | 12.46 | 11.93 | 319,700 |
23 Aug 2023 | 12.82 | 13.07 | 12.71 | 13.00 | 12.45 | 336,400 |
22 Aug 2023 | 12.80 | 12.80 | 12.55 | 12.59 | 12.06 | 283,800 |
21 Aug 2023 | 12.93 | 12.95 | 12.74 | 12.83 | 12.29 | 247,400 |
18 Aug 2023 | 12.61 | 12.82 | 12.61 | 12.81 | 12.27 | 405,600 |
17 Aug 2023 | 13.02 | 13.16 | 13.00 | 13.09 | 12.54 | 272,200 |
16 Aug 2023 | 12.88 | 12.98 | 12.84 | 12.90 | 12.35 | 224,900 |
15 Aug 2023 | 12.93 | 12.93 | 12.77 | 12.80 | 12.26 | 434,000 |
14 Aug 2023 | 13.24 | 13.39 | 13.05 | 13.30 | 12.74 | 680,800 |
11 Aug 2023 | 14.18 | 14.26 | 14.13 | 14.22 | 13.62 | 472,500 |
10 Aug 2023 | 14.02 | 14.15 | 13.94 | 14.00 | 13.41 | 773,500 |
09 Aug 2023 | 13.59 | 13.59 | 13.31 | 13.33 | 12.77 | 326,200 |
08 Aug 2023 | 13.19 | 13.46 | 13.11 | 13.45 | 12.88 | 235,300 |
07 Aug 2023 | 13.26 | 13.40 | 13.21 | 13.40 | 12.83 | 346,600 |
04 Aug 2023 | 13.26 | 13.50 | 13.20 | 13.35 | 12.79 | 515,700 |
03 Aug 2023 | 12.76 | 13.12 | 12.65 | 13.04 | 12.49 | 678,800 |
02 Aug 2023 | 13.35 | 13.37 | 13.12 | 13.24 | 12.68 | 455,700 |
01 Aug 2023 | 13.76 | 13.85 | 13.70 | 13.84 | 13.25 | 253,900 |
31 Jul 2023 | 14.04 | 14.13 | 14.00 | 14.07 | 13.47 | 209,100 |
28 Jul 2023 | 13.98 | 14.01 | 13.89 | 13.98 | 13.39 | 225,900 |
27 Jul 2023 | 13.92 | 14.14 | 13.80 | 13.92 | 13.33 | 389,600 |
26 Jul 2023 | 13.63 | 13.63 | 13.53 | 13.58 | 13.01 | 360,400 |
25 Jul 2023 | 13.82 | 14.06 | 13.82 | 13.95 | 13.36 | 517,600 |
24 Jul 2023 | 13.34 | 13.61 | 13.34 | 13.58 | 13.01 | 268,100 |
21 Jul 2023 | 13.21 | 13.27 | 13.09 | 13.23 | 12.67 | 206,900 |
20 Jul 2023 | 13.27 | 13.33 | 13.07 | 13.15 | 12.59 | 281,400 |
19 Jul 2023 | 13.19 | 13.32 | 13.16 | 13.32 | 12.76 | 435,300 |
18 Jul 2023 | 13.00 | 13.27 | 12.99 | 13.11 | 12.56 | 481,400 |
17 Jul 2023 | 12.94 | 12.98 | 12.84 | 12.92 | 12.37 | 411,500 |
14 Jul 2023 | 13.35 | 13.35 | 13.08 | 13.14 | 12.58 | 241,500 |
13 Jul 2023 | 13.40 | 13.52 | 13.38 | 13.50 | 12.93 | 237,400 |
12 Jul 2023 | 13.13 | 13.27 | 13.11 | 13.22 | 12.66 | 345,000 |
11 Jul 2023 | 12.67 | 12.85 | 12.61 | 12.85 | 12.31 | 260,000 |
10 Jul 2023 | 12.57 | 12.70 | 12.55 | 12.62 | 12.09 | 269,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |