Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 14.01 | 14.15 | 13.99 | 14.15 | 14.15 | 4,456 |
30 Nov 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 800 |
29 Nov 2023 | 14.03 | 14.10 | 14.03 | 14.10 | 14.10 | 1,700 |
28 Nov 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1,499 |
27 Nov 2023 | 13.91 | 13.91 | 13.86 | 13.86 | 13.86 | 1,698 |
24 Nov 2023 | 13.90 | 13.94 | 13.90 | 13.93 | 13.93 | 6,566 |
23 Nov 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 12,134 |
22 Nov 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 600 |
21 Nov 2023 | 13.90 | 13.92 | 13.88 | 13.88 | 13.88 | 1,581 |
20 Nov 2023 | 13.91 | 13.94 | 13.91 | 13.94 | 13.94 | 8,764 |
17 Nov 2023 | 13.88 | 13.95 | 13.88 | 13.95 | 13.95 | 3,784 |
16 Nov 2023 | 13.74 | 13.74 | 13.65 | 13.65 | 13.65 | 1,232 |
15 Nov 2023 | 13.71 | 13.72 | 13.66 | 13.66 | 13.66 | 4,300 |
14 Nov 2023 | 13.35 | 13.53 | 13.35 | 13.53 | 13.53 | 7,790 |
13 Nov 2023 | 13.14 | 13.18 | 13.12 | 13.12 | 13.12 | 2,513 |
10 Nov 2023 | 12.98 | 13.08 | 12.98 | 13.08 | 13.08 | 3,240 |
09 Nov 2023 | 13.05 | 13.05 | 12.94 | 12.94 | 12.94 | 3,985 |
08 Nov 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 350 |
07 Nov 2023 | 12.98 | 13.11 | 12.98 | 13.04 | 13.04 | 40,302 |
06 Nov 2023 | 13.27 | 13.30 | 13.22 | 13.27 | 13.27 | 758,278 |
03 Nov 2023 | 13.09 | 13.27 | 13.06 | 13.27 | 13.27 | 4,830 |
02 Nov 2023 | 12.50 | 12.63 | 12.50 | 12.58 | 12.58 | 10,303 |
01 Nov 2023 | 12.63 | 12.69 | 12.63 | 12.67 | 12.67 | 63,845 |
31 Oct 2023 | 12.81 | 12.81 | 12.69 | 12.71 | 12.71 | 592,442 |
30 Oct 2023 | 12.72 | 12.72 | 12.68 | 12.72 | 12.72 | 1,901,121 |
27 Oct 2023 | 12.56 | 12.61 | 12.56 | 12.61 | 12.61 | 900 |
26 Oct 2023 | 12.52 | 12.53 | 12.52 | 12.53 | 12.53 | 1,705 |
25 Oct 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 500 |
24 Oct 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 799 |
23 Oct 2023 | - | - | - | - | - | - |
20 Oct 2023 | 12.85 | 12.89 | 12.72 | 12.72 | 12.72 | 27,052 |
19 Oct 2023 | 12.93 | 12.95 | 12.93 | 12.95 | 12.95 | 1,605 |
18 Oct 2023 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | 2,600 |
17 Oct 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 300 |
16 Oct 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 8 |
13 Oct 2023 | 13.23 | 13.25 | 13.20 | 13.20 | 13.20 | 2,800 |
12 Oct 2023 | 13.50 | 13.50 | 13.41 | 13.41 | 13.41 | 1,100 |
11 Oct 2023 | 13.52 | 13.63 | 13.52 | 13.57 | 13.57 | 17,535 |
10 Oct 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 953 |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 13.40 | 13.55 | 13.37 | 13.55 | 13.55 | 18,133 |
05 Oct 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 300 |
04 Oct 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1 |
03 Oct 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 525 |
02 Oct 2023 | 13.14 | 13.14 | 13.03 | 13.05 | 13.05 | 1,726 |
29 Sept 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1,000 |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 13.02 | 13.13 | 12.94 | 12.94 | 12.94 | 19,927 |
26 Sept 2023 | 13.10 | 13.11 | 13.10 | 13.11 | 13.11 | 4,174 |
25 Sept 2023 | 13.20 | 13.20 | 13.01 | 13.09 | 13.09 | 15,618 |
22 Sept 2023 | 13.21 | 13.21 | 13.02 | 13.02 | 13.02 | 1,146 |
21 Sept 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1 |
20 Sept 2023 | 14.06 | 14.09 | 13.97 | 14.05 | 14.05 | 15,003 |
19 Sept 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1,469 |
18 Sept 2023 | 13.73 | 13.73 | 13.60 | 13.60 | 13.60 | 686 |
15 Sept 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1,800 |
14 Sept 2023 | 14.02 | 14.02 | 13.97 | 13.97 | 13.97 | 1,400 |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 13.78 | 13.85 | 13.78 | 13.85 | 13.85 | 1,543 |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 100 |
07 Sept 2023 | 13.64 | 13.64 | 13.63 | 13.63 | 13.63 | 130 |
06 Sept 2023 | 13.84 | 13.86 | 13.73 | 13.73 | 13.73 | 4,256 |
05 Sept 2023 | 13.98 | 13.98 | 13.91 | 13.91 | 13.91 | 153 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 14.32 | 14.32 | 14.07 | 14.07 | 14.07 | 7,480 |
31 Aug 2023 | 14.23 | 14.59 | 14.11 | 14.11 | 14.11 | 21,126 |
30 Aug 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 50 |
29 Aug 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15,560 |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 26 |
23 Aug 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 400 |
22 Aug 2023 | 14.26 | 14.26 | 14.21 | 14.21 | 14.21 | 179 |
21 Aug 2023 | 14.18 | 14.18 | 14.09 | 14.09 | 14.09 | 1,201 |
18 Aug 2023 | 13.90 | 14.03 | 13.90 | 14.03 | 14.03 | 1,204 |
17 Aug 2023 | 14.15 | 14.16 | 14.10 | 14.13 | 14.13 | 19,452 |
16 Aug 2023 | 14.18 | 14.21 | 14.10 | 14.12 | 14.12 | 19,681 |
15 Aug 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 16,416 |
14 Aug 2023 | 14.19 | 14.27 | 14.16 | 14.27 | 14.27 | 861 |
11 Aug 2023 | 14.26 | 14.33 | 14.26 | 14.33 | 14.33 | 994 |
11 Aug 2023 | 0.325406 Dividend | |||||
10 Aug 2023 | 14.99 | 14.99 | 14.89 | 14.90 | 14.58 | 1,174 |
09 Aug 2023 | 14.60 | 14.60 | 14.52 | 14.56 | 14.24 | 2,500 |
08 Aug 2023 | 14.31 | 14.38 | 14.31 | 14.38 | 14.06 | 280 |
07 Aug 2023 | 14.87 | 14.88 | 14.85 | 14.85 | 14.52 | 2,624 |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | 14.33 | 14.52 | 14.33 | 14.52 | 14.20 | 854 |
02 Aug 2023 | 14.25 | 14.25 | 14.18 | 14.18 | 13.87 | 45 |
01 Aug 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.15 | 8 |
31 Jul 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.26 | 732 |
28 Jul 2023 | 14.50 | 14.56 | 14.48 | 14.51 | 14.19 | 2,472 |
27 Jul 2023 | 14.44 | 14.48 | 14.44 | 14.48 | 14.17 | 180 |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.26 | 5 |
24 Jul 2023 | 14.64 | 14.66 | 14.64 | 14.66 | 14.34 | 19 |
21 Jul 2023 | 14.73 | 14.73 | 14.71 | 14.71 | 14.39 | 1,720 |
20 Jul 2023 | - | - | - | - | - | - |
19 Jul 2023 | 14.58 | 14.64 | 14.58 | 14.64 | 14.32 | 2,010 |
18 Jul 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.23 | 10 |
17 Jul 2023 | 14.45 | 14.48 | 14.43 | 14.48 | 14.16 | 620 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |