Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 14.48 | 14.64 | 14.48 | 14.55 | 14.55 | 1,736,116 |
07 Dec 2023 | 14.33 | 14.44 | 14.30 | 14.42 | 14.42 | 1,620,400 |
06 Dec 2023 | 14.31 | 14.42 | 14.20 | 14.21 | 14.21 | 2,671,100 |
05 Dec 2023 | 14.15 | 14.17 | 14.08 | 14.11 | 14.11 | 1,618,300 |
04 Dec 2023 | 14.00 | 14.13 | 13.99 | 14.09 | 14.09 | 2,028,600 |
01 Dec 2023 | 14.02 | 14.17 | 13.97 | 14.13 | 14.13 | 5,858,500 |
30 Nov 2023 | 14.07 | 14.09 | 14.01 | 14.08 | 14.08 | 1,612,600 |
29 Nov 2023 | 14.03 | 14.14 | 14.02 | 14.08 | 14.08 | 1,968,200 |
28 Nov 2023 | 13.87 | 13.94 | 13.82 | 13.88 | 13.88 | 2,034,300 |
27 Nov 2023 | 13.90 | 13.95 | 13.82 | 13.90 | 13.90 | 968,700 |
24 Nov 2023 | 13.90 | 13.95 | 13.86 | 13.94 | 13.94 | 1,762,700 |
22 Nov 2023 | 13.85 | 13.88 | 13.79 | 13.83 | 13.83 | 1,111,200 |
21 Nov 2023 | 13.94 | 13.97 | 13.87 | 13.89 | 13.89 | 5,780,900 |
20 Nov 2023 | 13.91 | 13.97 | 13.89 | 13.93 | 13.93 | 1,300,000 |
17 Nov 2023 | 13.88 | 13.98 | 13.86 | 13.98 | 13.98 | 1,754,400 |
16 Nov 2023 | 13.71 | 13.76 | 13.63 | 13.67 | 13.67 | 1,723,600 |
15 Nov 2023 | 13.69 | 13.72 | 13.64 | 13.65 | 13.65 | 1,851,400 |
14 Nov 2023 | 13.34 | 13.59 | 13.34 | 13.55 | 13.55 | 2,666,800 |
13 Nov 2023 | 13.12 | 13.19 | 13.08 | 13.12 | 13.12 | 1,894,700 |
10 Nov 2023 | 13.07 | 13.13 | 12.95 | 13.13 | 13.13 | 3,199,500 |
09 Nov 2023 | 13.00 | 13.09 | 12.91 | 12.94 | 12.94 | 3,112,000 |
08 Nov 2023 | 13.02 | 13.11 | 12.97 | 13.04 | 13.04 | 2,013,800 |
07 Nov 2023 | 13.00 | 13.10 | 12.97 | 13.02 | 13.02 | 7,289,200 |
06 Nov 2023 | 13.28 | 13.33 | 13.18 | 13.26 | 13.26 | 5,234,600 |
03 Nov 2023 | 13.07 | 13.29 | 13.06 | 13.26 | 13.26 | 8,125,600 |
02 Nov 2023 | 12.53 | 12.69 | 12.45 | 12.63 | 12.63 | 4,741,900 |
01 Nov 2023 | 12.73 | 12.84 | 12.59 | 12.71 | 12.71 | 8,903,200 |
31 Oct 2023 | 12.69 | 12.86 | 12.69 | 12.84 | 12.84 | 13,390,200 |
30 Oct 2023 | 12.67 | 12.87 | 12.66 | 12.87 | 12.87 | 10,975,500 |
27 Oct 2023 | 12.69 | 12.71 | 12.46 | 12.63 | 12.63 | 9,263,800 |
26 Oct 2023 | 12.54 | 12.66 | 12.51 | 12.61 | 12.61 | 3,611,800 |
25 Oct 2023 | 12.67 | 12.78 | 12.61 | 12.68 | 12.68 | 2,105,000 |
24 Oct 2023 | 12.76 | 12.82 | 12.71 | 12.76 | 12.76 | 1,935,300 |
23 Oct 2023 | 12.75 | 12.96 | 12.75 | 12.81 | 12.81 | 2,099,500 |
20 Oct 2023 | 12.84 | 12.88 | 12.70 | 12.75 | 12.75 | 4,921,500 |
19 Oct 2023 | 12.93 | 13.18 | 12.92 | 12.96 | 12.96 | 4,618,400 |
18 Oct 2023 | 13.14 | 13.16 | 13.01 | 13.03 | 13.03 | 4,739,300 |
17 Oct 2023 | 13.16 | 13.39 | 13.16 | 13.33 | 13.33 | 1,745,700 |
16 Oct 2023 | 13.21 | 13.27 | 13.15 | 13.25 | 13.25 | 1,729,900 |
13 Oct 2023 | 13.23 | 13.28 | 13.04 | 13.07 | 13.07 | 2,164,600 |
12 Oct 2023 | 13.50 | 13.50 | 13.31 | 13.35 | 13.35 | 1,598,100 |
11 Oct 2023 | 13.61 | 13.68 | 13.56 | 13.66 | 13.66 | 1,600,900 |
10 Oct 2023 | 13.54 | 13.59 | 13.47 | 13.50 | 13.50 | 1,523,100 |
09 Oct 2023 | 13.16 | 13.29 | 13.13 | 13.28 | 13.28 | 1,157,600 |
06 Oct 2023 | 13.38 | 13.58 | 13.26 | 13.52 | 13.52 | 1,865,100 |
05 Oct 2023 | 13.10 | 13.26 | 13.08 | 13.25 | 13.25 | 1,792,700 |
04 Oct 2023 | 13.09 | 13.12 | 12.98 | 13.10 | 13.10 | 1,957,700 |
03 Oct 2023 | 12.95 | 12.98 | 12.86 | 12.89 | 12.89 | 2,142,600 |
02 Oct 2023 | 13.22 | 13.24 | 12.99 | 13.02 | 13.02 | 2,055,100 |
29 Sept 2023 | 13.34 | 13.36 | 13.16 | 13.18 | 13.18 | 2,065,200 |
28 Sept 2023 | 13.13 | 13.31 | 13.13 | 13.22 | 13.22 | 2,676,900 |
27 Sept 2023 | 13.02 | 13.06 | 12.92 | 13.01 | 13.01 | 1,905,800 |
26 Sept 2023 | 13.06 | 13.21 | 13.02 | 13.05 | 13.05 | 2,809,500 |
25 Sept 2023 | 13.01 | 13.12 | 12.93 | 13.12 | 13.12 | 2,979,800 |
22 Sept 2023 | 13.24 | 13.26 | 12.98 | 12.99 | 12.99 | 6,033,800 |
21 Sept 2023 | 13.89 | 14.07 | 13.89 | 13.95 | 13.95 | 1,903,900 |
20 Sept 2023 | 14.05 | 14.13 | 13.87 | 13.88 | 13.88 | 1,548,600 |
19 Sept 2023 | 13.81 | 13.89 | 13.79 | 13.87 | 13.87 | 1,877,500 |
18 Sept 2023 | 13.82 | 13.82 | 13.60 | 13.65 | 13.65 | 2,090,800 |
15 Sept 2023 | 13.88 | 13.92 | 13.85 | 13.86 | 13.86 | 1,729,700 |
14 Sept 2023 | 13.97 | 14.04 | 13.93 | 13.98 | 13.98 | 3,001,300 |
13 Sept 2023 | 13.86 | 13.88 | 13.73 | 13.75 | 13.75 | 1,636,800 |
12 Sept 2023 | 13.77 | 13.90 | 13.76 | 13.83 | 13.83 | 1,659,000 |
11 Sept 2023 | 13.81 | 13.86 | 13.76 | 13.77 | 13.77 | 1,606,700 |
08 Sept 2023 | 13.60 | 13.68 | 13.56 | 13.60 | 13.60 | 1,387,400 |
07 Sept 2023 | 13.68 | 13.74 | 13.57 | 13.59 | 13.59 | 2,037,200 |
06 Sept 2023 | 13.80 | 13.87 | 13.73 | 13.80 | 13.80 | 3,122,800 |
05 Sept 2023 | 14.04 | 14.06 | 13.85 | 13.85 | 13.85 | 2,152,100 |
01 Sept 2023 | 14.17 | 14.20 | 14.04 | 14.07 | 14.07 | 2,688,400 |
31 Aug 2023 | 14.33 | 14.36 | 14.09 | 14.15 | 14.15 | 3,149,600 |
30 Aug 2023 | 14.69 | 14.75 | 14.62 | 14.63 | 14.63 | 2,035,900 |
29 Aug 2023 | 14.43 | 14.61 | 14.42 | 14.61 | 14.61 | 1,985,800 |
28 Aug 2023 | 14.36 | 14.49 | 14.36 | 14.47 | 14.47 | 3,185,400 |
25 Aug 2023 | 14.33 | 14.34 | 14.13 | 14.23 | 14.23 | 2,133,100 |
24 Aug 2023 | 14.18 | 14.30 | 14.14 | 14.16 | 14.16 | 1,883,200 |
23 Aug 2023 | 14.07 | 14.25 | 14.06 | 14.24 | 14.24 | 1,908,100 |
22 Aug 2023 | 14.23 | 14.27 | 14.07 | 14.08 | 14.08 | 1,296,900 |
21 Aug 2023 | 14.18 | 14.19 | 14.06 | 14.17 | 14.17 | 1,730,600 |
18 Aug 2023 | 13.88 | 14.06 | 13.87 | 14.03 | 14.03 | 2,671,900 |
17 Aug 2023 | 14.21 | 14.24 | 14.00 | 14.03 | 14.03 | 2,307,700 |
16 Aug 2023 | 14.12 | 14.21 | 14.03 | 14.05 | 14.05 | 2,321,500 |
15 Aug 2023 | 14.31 | 14.32 | 14.13 | 14.14 | 14.14 | 1,987,500 |
14 Aug 2023 | 14.21 | 14.34 | 14.15 | 14.29 | 14.29 | 2,465,700 |
11 Aug 2023 | 14.27 | 14.38 | 14.23 | 14.31 | 14.31 | 2,757,300 |
11 Aug 2023 | 0.383 Dividend | |||||
10 Aug 2023 | 14.83 | 15.00 | 14.76 | 14.82 | 14.44 | 2,385,400 |
09 Aug 2023 | 14.53 | 14.63 | 14.50 | 14.55 | 14.17 | 2,057,100 |
08 Aug 2023 | 14.40 | 14.60 | 14.29 | 14.60 | 14.22 | 3,664,800 |
07 Aug 2023 | 14.86 | 14.88 | 14.79 | 14.83 | 14.45 | 1,716,000 |
04 Aug 2023 | 14.63 | 14.85 | 14.60 | 14.67 | 14.29 | 3,753,800 |
03 Aug 2023 | 14.32 | 14.52 | 14.32 | 14.50 | 14.13 | 2,939,000 |
02 Aug 2023 | 14.27 | 14.32 | 14.17 | 14.27 | 13.90 | 2,157,800 |
01 Aug 2023 | 14.56 | 14.62 | 14.45 | 14.51 | 14.14 | 2,095,500 |
31 July 2023 | 14.62 | 14.68 | 14.56 | 14.57 | 14.19 | 1,371,000 |
28 July 2023 | 14.50 | 14.58 | 14.45 | 14.51 | 14.14 | 1,993,500 |
27 July 2023 | 14.44 | 14.52 | 14.31 | 14.33 | 13.96 | 2,108,600 |
26 July 2023 | 14.39 | 14.59 | 14.37 | 14.55 | 14.17 | 2,346,700 |
25 July 2023 | 14.58 | 14.67 | 14.56 | 14.58 | 14.20 | 2,012,800 |
24 July 2023 | 14.62 | 14.74 | 14.61 | 14.69 | 14.31 | 1,716,700 |
21 July 2023 | 14.76 | 14.78 | 14.67 | 14.69 | 14.31 | 2,319,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |