Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 10.79 | 11.09 | 10.73 | 11.07 | 11.07 | 1,582,000 |
30 Nov 2023 | 10.95 | 10.97 | 10.75 | 10.80 | 10.80 | 1,088,700 |
29 Nov 2023 | 10.65 | 11.02 | 10.65 | 10.96 | 10.96 | 2,605,900 |
28 Nov 2023 | 10.46 | 10.59 | 10.36 | 10.57 | 10.57 | 1,004,800 |
27 Nov 2023 | 10.37 | 10.43 | 10.35 | 10.42 | 10.42 | 538,200 |
24 Nov 2023 | 10.44 | 10.50 | 10.37 | 10.43 | 10.43 | 276,300 |
22 Nov 2023 | 10.61 | 10.65 | 10.44 | 10.50 | 10.50 | 530,000 |
21 Nov 2023 | 10.46 | 10.53 | 10.42 | 10.49 | 10.49 | 717,700 |
20 Nov 2023 | 10.37 | 10.55 | 10.32 | 10.55 | 10.55 | 887,400 |
17 Nov 2023 | 10.50 | 10.58 | 10.35 | 10.41 | 10.41 | 722,900 |
16 Nov 2023 | 10.40 | 10.43 | 10.22 | 10.41 | 10.41 | 1,031,300 |
15 Nov 2023 | 10.23 | 10.41 | 10.16 | 10.39 | 10.39 | 856,800 |
14 Nov 2023 | 10.09 | 10.24 | 10.00 | 10.22 | 10.22 | 1,511,300 |
13 Nov 2023 | 9.62 | 9.72 | 9.57 | 9.70 | 9.70 | 481,800 |
10 Nov 2023 | 9.67 | 9.75 | 9.59 | 9.75 | 9.75 | 711,700 |
09 Nov 2023 | 9.83 | 9.97 | 9.48 | 9.56 | 9.56 | 1,624,300 |
08 Nov 2023 | 9.73 | 9.79 | 9.66 | 9.78 | 9.78 | 1,196,900 |
07 Nov 2023 | 9.84 | 9.88 | 9.44 | 9.76 | 9.76 | 1,589,800 |
06 Nov 2023 | 9.85 | 9.91 | 9.75 | 9.81 | 9.81 | 1,167,300 |
03 Nov 2023 | 9.87 | 10.08 | 9.87 | 9.89 | 9.89 | 1,426,900 |
02 Nov 2023 | 9.43 | 9.76 | 9.42 | 9.75 | 9.75 | 1,635,500 |
01 Nov 2023 | 8.91 | 9.31 | 8.82 | 9.30 | 9.30 | 2,202,600 |
31 Oct 2023 | 8.92 | 9.09 | 8.72 | 8.89 | 8.89 | 1,725,600 |
30 Oct 2023 | 8.78 | 8.93 | 8.68 | 8.83 | 8.83 | 738,400 |
27 Oct 2023 | 8.73 | 8.81 | 8.61 | 8.70 | 8.70 | 838,600 |
26 Oct 2023 | 8.51 | 8.78 | 8.51 | 8.65 | 8.65 | 1,040,100 |
25 Oct 2023 | 8.61 | 8.68 | 8.42 | 8.46 | 8.46 | 981,000 |
24 Oct 2023 | 8.67 | 8.79 | 8.61 | 8.69 | 8.69 | 621,000 |
23 Oct 2023 | 8.57 | 8.80 | 8.41 | 8.66 | 8.66 | 1,056,900 |
20 Oct 2023 | 8.75 | 8.82 | 8.61 | 8.61 | 8.61 | 812,000 |
19 Oct 2023 | 8.76 | 8.97 | 8.63 | 8.73 | 8.73 | 1,149,000 |
18 Oct 2023 | 9.24 | 9.24 | 8.99 | 9.02 | 9.02 | 752,300 |
17 Oct 2023 | 9.08 | 9.32 | 9.02 | 9.30 | 9.30 | 1,381,300 |
16 Oct 2023 | 9.18 | 9.30 | 9.09 | 9.20 | 9.20 | 853,900 |
13 Oct 2023 | 9.47 | 9.48 | 9.13 | 9.17 | 9.17 | 953,900 |
12 Oct 2023 | 9.50 | 9.51 | 9.24 | 9.40 | 9.40 | 1,367,800 |
11 Oct 2023 | 9.12 | 9.58 | 9.12 | 9.58 | 9.58 | 1,609,000 |
10 Oct 2023 | 8.94 | 9.07 | 8.94 | 9.04 | 9.04 | 596,700 |
09 Oct 2023 | 8.70 | 9.04 | 8.70 | 8.96 | 8.96 | 540,400 |
06 Oct 2023 | 8.64 | 8.84 | 8.62 | 8.74 | 8.74 | 887,800 |
05 Oct 2023 | 8.53 | 8.84 | 8.53 | 8.76 | 8.76 | 907,100 |
04 Oct 2023 | 8.78 | 8.86 | 8.44 | 8.56 | 8.56 | 1,834,300 |
03 Oct 2023 | 9.22 | 9.28 | 8.73 | 8.78 | 8.78 | 1,984,900 |
02 Oct 2023 | 9.50 | 9.60 | 9.17 | 9.31 | 9.31 | 1,304,300 |
29 Sept 2023 | 9.75 | 9.78 | 9.58 | 9.61 | 9.61 | 1,168,700 |
29 Sept 2023 | 0.35 Dividend | |||||
28 Sept 2023 | 9.85 | 9.99 | 9.80 | 9.94 | 9.59 | 1,122,000 |
27 Sept 2023 | 9.91 | 9.97 | 9.79 | 9.83 | 9.48 | 1,121,800 |
26 Sept 2023 | 10.01 | 10.04 | 9.83 | 9.87 | 9.52 | 1,166,300 |
25 Sept 2023 | 10.12 | 10.21 | 10.03 | 10.07 | 9.72 | 783,100 |
22 Sept 2023 | 10.07 | 10.30 | 10.00 | 10.20 | 9.84 | 1,138,800 |
21 Sept 2023 | 10.54 | 10.54 | 10.03 | 10.06 | 9.71 | 1,028,600 |
20 Sept 2023 | 10.72 | 10.77 | 10.56 | 10.56 | 10.19 | 638,900 |
19 Sept 2023 | 10.81 | 10.88 | 10.65 | 10.67 | 10.29 | 780,300 |
18 Sept 2023 | 10.90 | 10.96 | 10.82 | 10.85 | 10.47 | 696,400 |
15 Sept 2023 | 10.84 | 10.91 | 10.75 | 10.90 | 10.52 | 2,004,000 |
14 Sept 2023 | 10.90 | 10.97 | 10.80 | 10.86 | 10.48 | 783,300 |
13 Sept 2023 | 10.71 | 10.95 | 10.66 | 10.86 | 10.48 | 1,015,100 |
12 Sept 2023 | 10.75 | 10.90 | 10.70 | 10.70 | 10.32 | 652,100 |
11 Sept 2023 | 10.90 | 10.92 | 10.76 | 10.86 | 10.48 | 354,700 |
08 Sept 2023 | 10.86 | 10.92 | 10.78 | 10.82 | 10.44 | 436,000 |
07 Sept 2023 | 10.65 | 10.89 | 10.65 | 10.82 | 10.44 | 478,500 |
06 Sept 2023 | 10.83 | 10.88 | 10.68 | 10.77 | 10.39 | 510,800 |
05 Sept 2023 | 10.88 | 10.98 | 10.81 | 10.89 | 10.51 | 722,900 |
01 Sept 2023 | 11.01 | 11.10 | 10.89 | 10.94 | 10.55 | 873,900 |
31 Aug 2023 | 11.02 | 11.05 | 10.95 | 10.96 | 10.57 | 665,900 |
30 Aug 2023 | 10.97 | 11.04 | 10.92 | 11.00 | 10.61 | 610,500 |
29 Aug 2023 | 10.86 | 11.03 | 10.79 | 10.97 | 10.58 | 842,600 |
28 Aug 2023 | 10.60 | 10.89 | 10.60 | 10.86 | 10.48 | 676,300 |
25 Aug 2023 | 10.49 | 10.64 | 10.39 | 10.58 | 10.21 | 500,200 |
24 Aug 2023 | 10.49 | 10.61 | 10.42 | 10.46 | 10.09 | 400,300 |
23 Aug 2023 | 10.26 | 10.55 | 10.20 | 10.54 | 10.17 | 812,500 |
22 Aug 2023 | 10.25 | 10.33 | 10.10 | 10.18 | 9.82 | 612,200 |
21 Aug 2023 | 10.35 | 10.35 | 10.10 | 10.23 | 9.87 | 537,900 |
18 Aug 2023 | 10.08 | 10.32 | 10.03 | 10.27 | 9.91 | 760,100 |
17 Aug 2023 | 10.35 | 10.42 | 10.16 | 10.20 | 9.84 | 593,100 |
16 Aug 2023 | 10.42 | 10.51 | 10.34 | 10.35 | 9.99 | 446,400 |
15 Aug 2023 | 10.50 | 10.52 | 10.33 | 10.46 | 10.09 | 719,900 |
14 Aug 2023 | 10.62 | 10.65 | 10.52 | 10.54 | 10.17 | 602,900 |
11 Aug 2023 | 10.67 | 10.73 | 10.63 | 10.63 | 10.26 | 544,700 |
10 Aug 2023 | 10.91 | 10.97 | 10.65 | 10.68 | 10.30 | 641,100 |
09 Aug 2023 | 10.89 | 10.97 | 10.83 | 10.86 | 10.48 | 520,400 |
08 Aug 2023 | 10.67 | 10.91 | 10.57 | 10.90 | 10.52 | 558,300 |
07 Aug 2023 | 10.83 | 10.90 | 10.72 | 10.83 | 10.45 | 788,600 |
04 Aug 2023 | 10.60 | 10.84 | 10.59 | 10.79 | 10.41 | 1,359,500 |
03 Aug 2023 | 11.21 | 11.21 | 10.47 | 10.49 | 10.12 | 2,008,100 |
02 Aug 2023 | 11.21 | 11.26 | 11.02 | 11.24 | 10.84 | 887,600 |
01 Aug 2023 | 11.28 | 11.28 | 11.13 | 11.25 | 10.85 | 955,200 |
31 July 2023 | 11.68 | 11.68 | 11.18 | 11.26 | 10.86 | 1,601,700 |
28 July 2023 | 11.61 | 11.66 | 11.47 | 11.60 | 11.19 | 1,085,100 |
27 July 2023 | 11.66 | 11.85 | 11.47 | 11.48 | 11.08 | 1,126,900 |
26 July 2023 | 11.58 | 11.72 | 11.58 | 11.64 | 11.23 | 709,200 |
25 July 2023 | 11.54 | 11.65 | 11.51 | 11.54 | 11.13 | 854,600 |
24 July 2023 | 11.57 | 11.70 | 11.48 | 11.56 | 11.15 | 807,800 |
21 July 2023 | 11.66 | 11.72 | 11.51 | 11.54 | 11.13 | 652,600 |
20 July 2023 | 11.63 | 11.63 | 11.36 | 11.48 | 11.08 | 789,700 |
19 July 2023 | 11.50 | 11.70 | 11.48 | 11.64 | 11.23 | 816,400 |
18 July 2023 | 11.33 | 11.51 | 11.29 | 11.42 | 11.02 | 622,900 |
17 July 2023 | 11.37 | 11.41 | 11.26 | 11.31 | 10.91 | 465,500 |
14 July 2023 | 11.53 | 11.53 | 11.34 | 11.39 | 10.99 | 496,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |