Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 15.47 | 16.14 | 15.43 | 16.09 | 16.09 | 46,100 |
30 Nov 2023 | 15.08 | 15.65 | 14.66 | 15.43 | 15.43 | 48,300 |
30 Nov 2023 | 0.11 Dividend | |||||
29 Nov 2023 | 15.50 | 15.88 | 15.06 | 15.33 | 15.22 | 114,900 |
28 Nov 2023 | 14.97 | 15.66 | 14.74 | 15.50 | 15.39 | 114,400 |
27 Nov 2023 | 14.50 | 14.94 | 14.40 | 14.85 | 14.74 | 72,800 |
24 Nov 2023 | 14.22 | 14.50 | 13.92 | 14.50 | 14.40 | 25,700 |
22 Nov 2023 | 14.10 | 14.22 | 13.95 | 14.10 | 14.00 | 48,600 |
21 Nov 2023 | 14.00 | 14.04 | 13.90 | 13.98 | 13.88 | 47,000 |
20 Nov 2023 | 14.13 | 14.13 | 13.85 | 13.94 | 13.84 | 56,500 |
17 Nov 2023 | 13.96 | 13.99 | 13.70 | 13.85 | 13.75 | 21,400 |
16 Nov 2023 | 13.72 | 14.05 | 13.69 | 13.83 | 13.73 | 31,300 |
15 Nov 2023 | 14.04 | 14.38 | 13.55 | 13.68 | 13.58 | 34,400 |
14 Nov 2023 | 14.08 | 14.09 | 13.75 | 13.90 | 13.80 | 37,800 |
13 Nov 2023 | 12.95 | 14.10 | 12.95 | 13.99 | 13.89 | 73,400 |
10 Nov 2023 | 13.00 | 13.25 | 12.61 | 12.73 | 12.64 | 54,300 |
09 Nov 2023 | 13.00 | 13.00 | 12.77 | 12.98 | 12.89 | 23,700 |
08 Nov 2023 | 12.90 | 13.00 | 12.58 | 12.84 | 12.75 | 27,100 |
07 Nov 2023 | 13.00 | 13.50 | 12.61 | 12.89 | 12.80 | 39,200 |
06 Nov 2023 | 12.87 | 13.28 | 12.66 | 13.00 | 12.91 | 68,400 |
03 Nov 2023 | 12.68 | 12.69 | 12.25 | 12.61 | 12.52 | 24,300 |
02 Nov 2023 | 12.32 | 13.00 | 11.95 | 12.68 | 12.59 | 46,000 |
01 Nov 2023 | 12.30 | 12.30 | 12.03 | 12.16 | 12.07 | 11,700 |
31 Oct 2023 | 12.35 | 12.38 | 11.85 | 12.32 | 12.23 | 15,200 |
30 Oct 2023 | 12.69 | 12.69 | 12.22 | 12.58 | 12.49 | 13,600 |
27 Oct 2023 | 12.30 | 12.69 | 12.30 | 12.69 | 12.60 | 10,400 |
26 Oct 2023 | 12.06 | 12.29 | 11.86 | 12.29 | 12.20 | 12,000 |
25 Oct 2023 | 12.07 | 12.45 | 12.04 | 12.04 | 11.95 | 6,900 |
24 Oct 2023 | 12.52 | 12.54 | 11.82 | 11.95 | 11.86 | 12,800 |
23 Oct 2023 | 12.61 | 12.68 | 12.23 | 12.38 | 12.29 | 12,400 |
20 Oct 2023 | 11.72 | 12.57 | 11.69 | 12.57 | 12.48 | 8,600 |
19 Oct 2023 | 12.16 | 12.16 | 11.49 | 11.90 | 11.81 | 8,400 |
18 Oct 2023 | 11.57 | 11.87 | 11.36 | 11.66 | 11.58 | 35,800 |
17 Oct 2023 | 11.78 | 12.00 | 11.65 | 11.75 | 11.67 | 19,500 |
16 Oct 2023 | 11.76 | 12.10 | 10.88 | 11.85 | 11.76 | 42,100 |
13 Oct 2023 | 11.76 | 11.93 | 11.51 | 11.76 | 11.68 | 8,800 |
12 Oct 2023 | 12.02 | 12.02 | 11.66 | 12.01 | 11.92 | 10,000 |
11 Oct 2023 | 12.34 | 12.34 | 12.10 | 12.22 | 12.13 | 8,100 |
10 Oct 2023 | 12.15 | 12.40 | 11.88 | 12.12 | 12.03 | 11,000 |
09 Oct 2023 | 12.46 | 12.46 | 11.82 | 12.13 | 12.04 | 8,300 |
06 Oct 2023 | 11.84 | 12.46 | 11.83 | 12.46 | 12.37 | 3,800 |
05 Oct 2023 | 12.01 | 12.21 | 11.51 | 11.89 | 11.80 | 12,600 |
04 Oct 2023 | 12.10 | 12.20 | 11.66 | 12.10 | 12.01 | 19,600 |
03 Oct 2023 | 12.60 | 12.61 | 12.00 | 12.28 | 12.19 | 12,400 |
02 Oct 2023 | 12.38 | 12.65 | 12.20 | 12.65 | 12.56 | 5,600 |
29 Sept 2023 | 12.09 | 12.55 | 12.09 | 12.41 | 12.32 | 13,900 |
28 Sept 2023 | 12.10 | 12.63 | 12.10 | 12.51 | 12.42 | 9,300 |
27 Sept 2023 | 12.25 | 12.50 | 12.25 | 12.35 | 12.26 | 9,400 |
26 Sept 2023 | 12.50 | 12.60 | 12.14 | 12.50 | 12.41 | 32,800 |
25 Sept 2023 | 12.63 | 12.63 | 12.41 | 12.52 | 12.43 | 15,600 |
22 Sept 2023 | 12.74 | 12.99 | 12.39 | 12.75 | 12.66 | 21,700 |
21 Sept 2023 | 12.42 | 13.08 | 12.37 | 12.89 | 12.80 | 21,600 |
20 Sept 2023 | 12.75 | 12.89 | 12.50 | 12.75 | 12.66 | 7,500 |
19 Sept 2023 | 12.61 | 12.75 | 12.48 | 12.75 | 12.66 | 10,700 |
18 Sept 2023 | 12.98 | 12.98 | 12.56 | 12.72 | 12.63 | 10,200 |
15 Sept 2023 | 13.38 | 13.38 | 12.60 | 12.75 | 12.66 | 57,000 |
14 Sept 2023 | 13.25 | 13.46 | 12.93 | 13.46 | 13.36 | 13,600 |
13 Sept 2023 | 13.26 | 13.37 | 13.15 | 13.35 | 13.25 | 16,100 |
12 Sept 2023 | 12.76 | 13.38 | 12.57 | 13.20 | 13.11 | 19,600 |
11 Sept 2023 | 12.32 | 13.00 | 12.32 | 12.83 | 12.74 | 18,300 |
08 Sept 2023 | 12.43 | 12.75 | 12.11 | 12.24 | 12.15 | 12,400 |
07 Sept 2023 | 11.90 | 12.57 | 11.72 | 12.57 | 12.48 | 12,700 |
06 Sept 2023 | 12.01 | 12.09 | 11.59 | 11.86 | 11.77 | 32,800 |
05 Sept 2023 | 11.99 | 12.35 | 11.93 | 12.35 | 12.26 | 44,900 |
01 Sept 2023 | 11.69 | 12.00 | 11.50 | 11.85 | 11.76 | 102,300 |
01 Sept 2023 | 0.11 Dividend | |||||
31 Aug 2023 | 11.46 | 12.01 | 11.32 | 11.73 | 11.54 | 33,000 |
30 Aug 2023 | 11.31 | 11.65 | 11.19 | 11.44 | 11.25 | 12,300 |
29 Aug 2023 | 11.02 | 11.79 | 11.00 | 11.42 | 11.23 | 12,700 |
28 Aug 2023 | 10.80 | 11.35 | 10.80 | 11.13 | 10.95 | 9,300 |
25 Aug 2023 | 11.19 | 11.20 | 10.78 | 10.90 | 10.72 | 28,800 |
24 Aug 2023 | 10.78 | 11.39 | 10.50 | 11.29 | 11.10 | 9,900 |
23 Aug 2023 | 10.86 | 10.99 | 10.67 | 10.67 | 10.49 | 8,200 |
22 Aug 2023 | 10.91 | 11.25 | 10.50 | 10.98 | 10.80 | 18,900 |
21 Aug 2023 | 10.74 | 10.88 | 10.55 | 10.55 | 10.38 | 6,600 |
18 Aug 2023 | 11.23 | 11.23 | 10.83 | 10.83 | 10.65 | 5,000 |
17 Aug 2023 | 11.16 | 11.35 | 10.67 | 11.35 | 11.16 | 4,500 |
16 Aug 2023 | 10.88 | 11.27 | 10.88 | 11.27 | 11.08 | 4,000 |
15 Aug 2023 | 10.87 | 10.90 | 10.63 | 10.73 | 10.55 | 8,100 |
14 Aug 2023 | 10.81 | 10.94 | 10.49 | 10.66 | 10.48 | 13,300 |
11 Aug 2023 | 10.26 | 10.82 | 10.26 | 10.70 | 10.52 | 8,200 |
10 Aug 2023 | 11.25 | 11.38 | 10.52 | 10.77 | 10.59 | 18,500 |
09 Aug 2023 | 10.75 | 11.23 | 10.75 | 11.04 | 10.86 | 25,100 |
08 Aug 2023 | 10.38 | 11.00 | 10.30 | 10.80 | 10.62 | 18,500 |
07 Aug 2023 | 10.35 | 10.65 | 10.00 | 10.25 | 10.08 | 19,100 |
04 Aug 2023 | 9.88 | 10.29 | 9.88 | 10.29 | 10.12 | 89,800 |
03 Aug 2023 | 9.49 | 10.10 | 9.49 | 9.76 | 9.60 | 17,200 |
02 Aug 2023 | 9.82 | 9.95 | 9.50 | 9.50 | 9.34 | 19,800 |
01 Aug 2023 | 10.09 | 10.09 | 9.66 | 9.66 | 9.50 | 8,200 |
31 July 2023 | 9.93 | 10.10 | 9.82 | 9.85 | 9.69 | 9,000 |
28 July 2023 | 10.00 | 10.00 | 9.67 | 9.85 | 9.69 | 3,600 |
27 July 2023 | 9.70 | 9.97 | 9.69 | 9.80 | 9.64 | 1,500 |
26 July 2023 | 9.76 | 10.01 | 9.70 | 9.91 | 9.75 | 10,700 |
25 July 2023 | 10.00 | 10.04 | 9.78 | 9.78 | 9.62 | 3,400 |
24 July 2023 | 10.02 | 10.04 | 9.83 | 9.92 | 9.76 | 4,100 |
21 July 2023 | 10.07 | 10.07 | 9.91 | 9.91 | 9.75 | 5,600 |
20 July 2023 | 10.22 | 10.26 | 10.02 | 10.14 | 9.97 | 8,700 |
19 July 2023 | 10.25 | 10.44 | 10.25 | 10.38 | 10.21 | 3,800 |
18 July 2023 | 9.98 | 10.25 | 9.98 | 10.25 | 10.08 | 3,800 |
17 July 2023 | 9.92 | 10.13 | 9.90 | 10.00 | 9.84 | 8,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |