Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 12.62 | 12.81 | 12.42 | 12.50 | 12.50 | 1,578,400 |
30 Nov 2023 | 12.83 | 13.03 | 12.47 | 12.63 | 12.63 | 888,200 |
29 Nov 2023 | 12.71 | 12.77 | 12.44 | 12.66 | 12.66 | 946,800 |
28 Nov 2023 | 12.68 | 12.74 | 12.47 | 12.53 | 12.53 | 948,300 |
27 Nov 2023 | 12.77 | 12.77 | 12.50 | 12.58 | 12.58 | 902,200 |
24 Nov 2023 | 12.87 | 13.08 | 12.86 | 12.90 | 12.90 | 266,100 |
22 Nov 2023 | 12.50 | 12.90 | 12.39 | 12.86 | 12.86 | 858,800 |
21 Nov 2023 | 12.93 | 13.06 | 12.87 | 12.91 | 12.91 | 549,800 |
20 Nov 2023 | 13.24 | 13.35 | 13.01 | 13.04 | 13.04 | 794,600 |
17 Nov 2023 | 12.89 | 13.29 | 12.89 | 13.16 | 13.16 | 1,047,200 |
16 Nov 2023 | 12.84 | 12.91 | 12.43 | 12.75 | 12.75 | 1,391,400 |
15 Nov 2023 | 13.32 | 13.45 | 13.04 | 13.07 | 13.07 | 619,000 |
14 Nov 2023 | 13.27 | 13.49 | 13.22 | 13.39 | 13.39 | 733,300 |
13 Nov 2023 | 13.11 | 13.38 | 13.11 | 13.18 | 13.18 | 1,110,500 |
10 Nov 2023 | 12.96 | 13.19 | 12.83 | 13.13 | 13.13 | 1,073,000 |
09 Nov 2023 | 12.90 | 13.21 | 12.77 | 12.78 | 12.78 | 787,300 |
08 Nov 2023 | 13.03 | 13.07 | 12.64 | 12.76 | 12.76 | 1,093,400 |
07 Nov 2023 | 13.57 | 13.59 | 13.03 | 13.11 | 13.11 | 1,774,100 |
06 Nov 2023 | 14.20 | 14.25 | 13.84 | 13.96 | 13.96 | 1,038,900 |
03 Nov 2023 | 14.50 | 14.77 | 14.06 | 14.08 | 14.08 | 1,586,800 |
02 Nov 2023 | 14.78 | 14.80 | 13.84 | 14.45 | 14.45 | 2,485,700 |
01 Nov 2023 | 14.50 | 14.71 | 14.27 | 14.51 | 14.51 | 931,000 |
31 Oct 2023 | 14.32 | 14.57 | 14.16 | 14.42 | 14.42 | 862,700 |
30 Oct 2023 | 14.64 | 14.81 | 14.11 | 14.30 | 14.30 | 859,200 |
27 Oct 2023 | 14.72 | 14.79 | 14.33 | 14.63 | 14.63 | 703,700 |
26 Oct 2023 | 14.41 | 14.72 | 14.18 | 14.65 | 14.65 | 755,900 |
25 Oct 2023 | 14.40 | 14.70 | 14.20 | 14.65 | 14.65 | 866,900 |
24 Oct 2023 | 14.75 | 14.75 | 14.33 | 14.38 | 14.38 | 921,800 |
23 Oct 2023 | 15.05 | 15.17 | 14.63 | 14.67 | 14.67 | 1,221,200 |
20 Oct 2023 | 15.44 | 15.46 | 15.15 | 15.20 | 15.20 | 697,200 |
19 Oct 2023 | 14.96 | 15.56 | 14.86 | 15.42 | 15.42 | 933,800 |
18 Oct 2023 | 15.42 | 15.47 | 15.08 | 15.16 | 15.16 | 713,000 |
17 Oct 2023 | 15.04 | 15.31 | 15.01 | 15.29 | 15.29 | 1,167,700 |
16 Oct 2023 | 14.99 | 15.11 | 14.69 | 15.10 | 15.10 | 847,300 |
13 Oct 2023 | 14.82 | 15.04 | 14.59 | 14.93 | 14.93 | 1,416,900 |
12 Oct 2023 | 14.71 | 14.71 | 14.21 | 14.52 | 14.52 | 1,187,700 |
11 Oct 2023 | 14.21 | 14.53 | 14.13 | 14.51 | 14.51 | 905,500 |
10 Oct 2023 | 14.30 | 14.46 | 14.10 | 14.44 | 14.44 | 1,313,700 |
09 Oct 2023 | 13.93 | 14.38 | 13.87 | 14.19 | 14.19 | 1,788,700 |
06 Oct 2023 | 13.15 | 13.47 | 12.87 | 13.39 | 13.39 | 1,222,400 |
05 Oct 2023 | 12.69 | 13.08 | 12.67 | 13.08 | 13.08 | 1,243,400 |
04 Oct 2023 | 13.48 | 13.50 | 12.72 | 12.87 | 12.87 | 2,134,700 |
03 Oct 2023 | 13.66 | 13.77 | 13.46 | 13.74 | 13.74 | 1,005,400 |
02 Oct 2023 | 14.55 | 14.55 | 13.70 | 13.78 | 13.78 | 1,662,300 |
29 Sept 2023 | 14.82 | 14.85 | 14.55 | 14.62 | 14.62 | 973,000 |
28 Sept 2023 | 14.72 | 14.93 | 14.63 | 14.74 | 14.74 | 738,900 |
28 Sept 2023 | 0.074 Dividend | |||||
27 Sept 2023 | 14.66 | 14.91 | 14.56 | 14.75 | 14.68 | 1,142,800 |
26 Sept 2023 | 14.27 | 14.53 | 14.24 | 14.38 | 14.31 | 1,089,300 |
25 Sept 2023 | 14.00 | 14.53 | 14.00 | 14.50 | 14.43 | 789,300 |
22 Sept 2023 | 14.19 | 14.36 | 13.91 | 13.98 | 13.91 | 764,700 |
21 Sept 2023 | 14.33 | 14.45 | 14.00 | 14.03 | 13.96 | 1,224,600 |
20 Sept 2023 | 14.58 | 14.84 | 14.29 | 14.29 | 14.22 | 836,500 |
19 Sept 2023 | 15.33 | 15.36 | 14.61 | 14.67 | 14.60 | 1,316,700 |
18 Sept 2023 | 15.50 | 15.51 | 15.02 | 15.05 | 14.97 | 1,149,100 |
15 Sept 2023 | 15.50 | 15.57 | 15.27 | 15.32 | 15.24 | 935,000 |
14 Sept 2023 | 15.84 | 15.98 | 15.58 | 15.60 | 15.52 | 1,253,800 |
13 Sept 2023 | 15.80 | 15.84 | 15.31 | 15.52 | 15.44 | 1,456,600 |
12 Sept 2023 | 15.20 | 15.72 | 15.18 | 15.69 | 15.61 | 2,050,900 |
11 Sept 2023 | 15.13 | 15.49 | 14.94 | 14.95 | 14.87 | 1,623,900 |
08 Sept 2023 | 14.77 | 15.03 | 14.65 | 14.85 | 14.78 | 1,328,300 |
07 Sept 2023 | 14.80 | 14.93 | 14.55 | 14.57 | 14.50 | 901,900 |
06 Sept 2023 | 15.11 | 15.31 | 14.83 | 14.95 | 14.87 | 1,182,900 |
05 Sept 2023 | 15.17 | 15.39 | 15.02 | 15.09 | 15.01 | 1,500,200 |
01 Sept 2023 | 14.80 | 15.16 | 14.73 | 15.05 | 14.97 | 939,900 |
31 Aug 2023 | 14.54 | 14.65 | 14.35 | 14.55 | 14.48 | 651,400 |
30 Aug 2023 | 14.52 | 14.69 | 14.43 | 14.48 | 14.41 | 744,200 |
29 Aug 2023 | 14.10 | 14.48 | 13.97 | 14.47 | 14.40 | 955,800 |
28 Aug 2023 | 13.90 | 14.17 | 13.86 | 14.06 | 13.99 | 609,200 |
25 Aug 2023 | 13.64 | 13.88 | 13.60 | 13.78 | 13.71 | 848,400 |
24 Aug 2023 | 13.59 | 13.79 | 13.44 | 13.56 | 13.49 | 874,100 |
23 Aug 2023 | 13.81 | 13.95 | 13.25 | 13.72 | 13.65 | 1,090,900 |
22 Aug 2023 | 14.16 | 14.34 | 14.08 | 14.10 | 14.03 | 472,800 |
21 Aug 2023 | 14.42 | 14.49 | 14.10 | 14.15 | 14.08 | 703,100 |
18 Aug 2023 | 14.05 | 14.28 | 13.94 | 14.24 | 14.17 | 924,500 |
17 Aug 2023 | 14.48 | 14.71 | 14.18 | 14.23 | 14.16 | 1,041,200 |
16 Aug 2023 | 14.03 | 14.34 | 14.03 | 14.16 | 14.09 | 1,425,900 |
15 Aug 2023 | 14.26 | 14.32 | 14.04 | 14.12 | 14.05 | 957,400 |
14 Aug 2023 | 14.67 | 14.74 | 14.41 | 14.43 | 14.36 | 944,400 |
11 Aug 2023 | 14.65 | 14.94 | 14.65 | 14.79 | 14.72 | 966,100 |
10 Aug 2023 | 15.00 | 15.14 | 14.60 | 14.63 | 14.56 | 1,613,900 |
09 Aug 2023 | 14.74 | 15.45 | 14.70 | 15.00 | 14.92 | 3,086,200 |
08 Aug 2023 | 13.71 | 14.20 | 13.58 | 14.18 | 14.11 | 1,053,600 |
07 Aug 2023 | 14.27 | 14.39 | 13.92 | 14.04 | 13.97 | 1,230,200 |
04 Aug 2023 | 14.19 | 14.67 | 14.16 | 14.30 | 14.23 | 1,514,700 |
03 Aug 2023 | 13.64 | 14.38 | 13.50 | 14.05 | 13.98 | 2,245,700 |
02 Aug 2023 | 13.57 | 13.57 | 13.10 | 13.38 | 13.31 | 1,822,400 |
01 Aug 2023 | 13.75 | 13.79 | 13.44 | 13.72 | 13.65 | 1,086,400 |
31 Jul 2023 | 13.77 | 14.04 | 13.77 | 13.92 | 13.85 | 1,123,400 |
28 Jul 2023 | 13.26 | 13.65 | 13.16 | 13.59 | 13.52 | 897,300 |
27 Jul 2023 | 13.69 | 13.69 | 13.18 | 13.19 | 13.12 | 917,700 |
26 Jul 2023 | 13.36 | 13.60 | 13.24 | 13.55 | 13.48 | 807,700 |
25 Jul 2023 | 13.51 | 13.69 | 13.28 | 13.47 | 13.40 | 1,410,500 |
24 Jul 2023 | 13.50 | 13.82 | 13.46 | 13.68 | 13.61 | 1,470,000 |
21 Jul 2023 | 13.26 | 13.43 | 13.11 | 13.40 | 13.33 | 1,222,100 |
20 Jul 2023 | 13.17 | 13.21 | 12.90 | 13.17 | 13.10 | 1,022,200 |
19 Jul 2023 | 13.22 | 13.35 | 12.93 | 12.97 | 12.90 | 1,389,200 |
18 Jul 2023 | 12.69 | 13.22 | 12.67 | 13.16 | 13.09 | 1,173,100 |
17 Jul 2023 | 12.76 | 12.83 | 12.58 | 12.65 | 12.59 | 1,057,200 |
14 Jul 2023 | 13.41 | 13.45 | 12.73 | 12.77 | 12.71 | 1,607,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |