Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 10.64 | 10.75 | 10.56 | 10.66 | 10.66 | 310,300 |
27 Nov 2023 | 10.64 | 10.73 | 10.57 | 10.66 | 10.66 | 281,100 |
24 Nov 2023 | 10.63 | 10.71 | 10.56 | 10.70 | 10.70 | 81,700 |
22 Nov 2023 | 10.70 | 10.79 | 10.64 | 10.67 | 10.67 | 268,200 |
21 Nov 2023 | 10.67 | 10.67 | 10.56 | 10.57 | 10.57 | 250,600 |
20 Nov 2023 | 10.72 | 10.80 | 10.59 | 10.77 | 10.77 | 412,500 |
17 Nov 2023 | 10.79 | 10.79 | 10.66 | 10.68 | 10.68 | 367,800 |
16 Nov 2023 | 10.90 | 10.93 | 10.62 | 10.64 | 10.64 | 341,100 |
15 Nov 2023 | 10.78 | 10.90 | 10.74 | 10.87 | 10.87 | 277,200 |
14 Nov 2023 | 10.67 | 10.91 | 10.48 | 10.83 | 10.83 | 290,500 |
13 Nov 2023 | 10.20 | 10.33 | 10.14 | 10.25 | 10.25 | 263,000 |
10 Nov 2023 | 10.18 | 10.34 | 10.07 | 10.28 | 10.28 | 292,500 |
09 Nov 2023 | 10.35 | 10.36 | 10.10 | 10.11 | 10.11 | 271,400 |
08 Nov 2023 | 10.24 | 10.33 | 10.14 | 10.32 | 10.32 | 284,100 |
07 Nov 2023 | 10.38 | 10.42 | 10.17 | 10.18 | 10.18 | 427,500 |
06 Nov 2023 | 10.50 | 10.57 | 10.35 | 10.44 | 10.44 | 225,000 |
03 Nov 2023 | 10.40 | 10.65 | 10.40 | 10.52 | 10.52 | 390,100 |
02 Nov 2023 | 10.45 | 10.54 | 9.91 | 10.20 | 10.20 | 367,500 |
01 Nov 2023 | 9.88 | 10.09 | 9.85 | 10.09 | 10.09 | 331,200 |
31 Oct 2023 | 9.99 | 10.07 | 9.84 | 9.96 | 9.96 | 322,700 |
30 Oct 2023 | 10.02 | 10.11 | 9.81 | 9.92 | 9.92 | 274,600 |
27 Oct 2023 | 10.12 | 10.24 | 9.86 | 9.91 | 9.91 | 265,300 |
26 Oct 2023 | 10.05 | 10.20 | 10.03 | 10.12 | 10.12 | 303,800 |
25 Oct 2023 | 9.94 | 10.02 | 9.88 | 9.99 | 9.99 | 216,500 |
24 Oct 2023 | 9.99 | 10.14 | 9.92 | 10.05 | 10.05 | 223,500 |
23 Oct 2023 | 10.10 | 10.18 | 9.91 | 9.91 | 9.91 | 324,100 |
20 Oct 2023 | 10.35 | 10.42 | 10.17 | 10.18 | 10.18 | 288,400 |
19 Oct 2023 | 10.27 | 10.49 | 10.24 | 10.28 | 10.28 | 293,600 |
18 Oct 2023 | 10.53 | 10.53 | 10.33 | 10.34 | 10.34 | 356,700 |
17 Oct 2023 | 10.39 | 10.71 | 10.39 | 10.62 | 10.62 | 282,700 |
16 Oct 2023 | 10.47 | 10.56 | 10.34 | 10.50 | 10.50 | 287,300 |
13 Oct 2023 | 10.77 | 10.80 | 10.34 | 10.35 | 10.35 | 278,100 |
12 Oct 2023 | 10.77 | 10.82 | 10.63 | 10.70 | 10.70 | 277,300 |
11 Oct 2023 | 10.68 | 10.90 | 10.68 | 10.85 | 10.85 | 255,200 |
10 Oct 2023 | 10.59 | 10.65 | 10.53 | 10.57 | 10.57 | 174,900 |
09 Oct 2023 | 10.35 | 10.69 | 10.33 | 10.60 | 10.60 | 339,500 |
06 Oct 2023 | 10.35 | 10.51 | 10.24 | 10.44 | 10.44 | 412,700 |
05 Oct 2023 | 10.20 | 10.46 | 10.20 | 10.41 | 10.41 | 410,500 |
04 Oct 2023 | 10.11 | 10.23 | 10.04 | 10.18 | 10.18 | 466,800 |
03 Oct 2023 | 10.18 | 10.29 | 9.93 | 10.08 | 10.08 | 513,000 |
02 Oct 2023 | 10.23 | 10.36 | 10.17 | 10.27 | 10.27 | 626,200 |
29 Sept 2023 | 10.41 | 10.48 | 10.17 | 10.24 | 10.24 | 1,107,900 |
28 Sept 2023 | 10.23 | 10.37 | 10.20 | 10.25 | 10.25 | 639,500 |
27 Sept 2023 | 10.34 | 10.51 | 10.19 | 10.19 | 10.19 | 449,800 |
26 Sept 2023 | 10.45 | 10.53 | 10.28 | 10.28 | 10.28 | 304,200 |
26 Sept 2023 | 0.195 Dividend | |||||
25 Sept 2023 | 10.78 | 10.86 | 10.71 | 10.73 | 10.53 | 204,600 |
22 Sept 2023 | 10.88 | 10.98 | 10.81 | 10.81 | 10.61 | 206,100 |
21 Sept 2023 | 11.17 | 11.18 | 10.86 | 10.86 | 10.66 | 170,000 |
20 Sept 2023 | 11.35 | 11.49 | 11.20 | 11.20 | 11.00 | 219,400 |
19 Sept 2023 | 11.19 | 11.28 | 11.19 | 11.24 | 11.04 | 159,700 |
18 Sept 2023 | 11.36 | 11.36 | 11.20 | 11.21 | 11.01 | 189,300 |
15 Sept 2023 | 11.46 | 11.51 | 11.29 | 11.32 | 11.11 | 1,182,900 |
14 Sept 2023 | 11.38 | 11.49 | 11.30 | 11.49 | 11.28 | 156,900 |
13 Sept 2023 | 11.30 | 11.33 | 11.18 | 11.24 | 11.04 | 178,100 |
12 Sept 2023 | 11.33 | 11.38 | 11.22 | 11.32 | 11.11 | 148,500 |
11 Sept 2023 | 11.28 | 11.36 | 11.13 | 11.35 | 11.14 | 264,100 |
08 Sept 2023 | 11.28 | 11.28 | 11.09 | 11.21 | 11.01 | 159,600 |
07 Sept 2023 | 11.25 | 11.36 | 11.14 | 11.24 | 11.04 | 291,800 |
06 Sept 2023 | 11.23 | 11.38 | 11.11 | 11.27 | 11.07 | 243,100 |
05 Sept 2023 | 11.39 | 11.39 | 11.11 | 11.20 | 11.00 | 311,900 |
01 Sept 2023 | 11.50 | 11.57 | 11.42 | 11.45 | 11.24 | 161,900 |
31 Aug 2023 | 11.61 | 11.61 | 11.38 | 11.39 | 11.18 | 265,300 |
30 Aug 2023 | 11.52 | 11.64 | 11.48 | 11.62 | 11.41 | 165,100 |
29 Aug 2023 | 11.40 | 11.54 | 11.35 | 11.52 | 11.31 | 140,100 |
28 Aug 2023 | 11.37 | 11.53 | 11.33 | 11.35 | 11.14 | 118,100 |
25 Aug 2023 | 11.37 | 11.45 | 11.28 | 11.29 | 11.08 | 103,800 |
24 Aug 2023 | 11.43 | 11.63 | 11.29 | 11.31 | 11.10 | 195,500 |
23 Aug 2023 | 11.23 | 11.50 | 11.20 | 11.43 | 11.22 | 167,000 |
22 Aug 2023 | 11.17 | 11.34 | 11.05 | 11.15 | 10.95 | 162,900 |
21 Aug 2023 | 11.37 | 11.37 | 11.09 | 11.09 | 10.89 | 184,800 |
18 Aug 2023 | 11.19 | 11.45 | 11.19 | 11.34 | 11.13 | 224,900 |
17 Aug 2023 | 11.46 | 11.53 | 11.21 | 11.26 | 11.06 | 199,300 |
16 Aug 2023 | 11.51 | 11.60 | 11.40 | 11.46 | 11.25 | 159,500 |
15 Aug 2023 | 11.52 | 11.64 | 11.45 | 11.47 | 11.26 | 202,400 |
14 Aug 2023 | 11.89 | 11.89 | 11.57 | 11.63 | 11.42 | 211,000 |
11 Aug 2023 | 11.94 | 12.06 | 11.83 | 11.88 | 11.66 | 259,600 |
10 Aug 2023 | 12.06 | 12.21 | 11.93 | 11.95 | 11.73 | 134,400 |
09 Aug 2023 | 11.95 | 12.13 | 11.90 | 12.05 | 11.83 | 161,200 |
08 Aug 2023 | 12.06 | 12.08 | 11.90 | 11.97 | 11.75 | 186,900 |
07 Aug 2023 | 12.09 | 12.22 | 12.08 | 12.18 | 11.96 | 200,300 |
04 Aug 2023 | 12.06 | 12.21 | 11.96 | 12.02 | 11.80 | 167,300 |
03 Aug 2023 | 11.81 | 12.08 | 11.75 | 12.05 | 11.83 | 216,500 |
02 Aug 2023 | 12.01 | 12.13 | 11.90 | 11.92 | 11.70 | 226,000 |
01 Aug 2023 | 12.38 | 12.38 | 12.08 | 12.12 | 11.90 | 279,600 |
31 July 2023 | 12.22 | 12.43 | 12.22 | 12.42 | 12.19 | 567,200 |
28 July 2023 | 11.98 | 12.23 | 11.96 | 12.20 | 11.98 | 351,900 |
27 July 2023 | 12.24 | 12.28 | 11.90 | 11.94 | 11.72 | 189,800 |
26 July 2023 | 12.23 | 12.40 | 12.21 | 12.23 | 12.01 | 127,100 |
25 July 2023 | 12.19 | 12.29 | 12.10 | 12.27 | 12.05 | 223,300 |
24 July 2023 | 11.98 | 12.26 | 11.98 | 12.20 | 11.98 | 249,100 |
21 July 2023 | 12.44 | 12.45 | 11.98 | 11.99 | 11.77 | 273,700 |
20 July 2023 | 12.49 | 12.50 | 12.20 | 12.39 | 12.16 | 184,600 |
19 July 2023 | 12.41 | 12.51 | 12.38 | 12.48 | 12.25 | 176,800 |
18 July 2023 | 12.26 | 12.46 | 12.25 | 12.35 | 12.13 | 235,700 |
17 July 2023 | 12.28 | 12.34 | 12.20 | 12.27 | 12.05 | 206,300 |
14 July 2023 | 12.33 | 12.36 | 12.19 | 12.36 | 12.14 | 168,900 |
13 July 2023 | 12.45 | 12.46 | 12.30 | 12.39 | 12.16 | 239,100 |
12 July 2023 | 12.51 | 12.59 | 12.39 | 12.44 | 12.21 | 286,800 |
11 July 2023 | 12.26 | 12.39 | 12.15 | 12.36 | 12.14 | 196,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |