Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 8.34 | 8.43 | 8.14 | 8.21 | 8.21 | 125,925 |
05 Dec 2023 | 8.68 | 8.68 | 8.33 | 8.34 | 8.34 | 78,300 |
04 Dec 2023 | 8.63 | 8.72 | 8.50 | 8.69 | 8.69 | 112,800 |
01 Dec 2023 | 8.55 | 8.73 | 8.53 | 8.62 | 8.62 | 202,900 |
30 Nov 2023 | 8.63 | 8.78 | 8.52 | 8.56 | 8.56 | 246,700 |
30 Nov 2023 | 0.12 Dividend | |||||
29 Nov 2023 | 8.62 | 8.71 | 8.56 | 8.65 | 8.53 | 230,600 |
28 Nov 2023 | 8.66 | 8.66 | 8.43 | 8.53 | 8.41 | 119,400 |
27 Nov 2023 | 8.78 | 8.78 | 8.59 | 8.60 | 8.48 | 84,000 |
24 Nov 2023 | 8.73 | 8.94 | 8.71 | 8.87 | 8.75 | 47,600 |
22 Nov 2023 | 8.57 | 8.76 | 8.44 | 8.73 | 8.61 | 102,700 |
21 Nov 2023 | 8.67 | 8.74 | 8.58 | 8.68 | 8.56 | 118,900 |
20 Nov 2023 | 8.82 | 8.86 | 8.72 | 8.77 | 8.65 | 104,000 |
17 Nov 2023 | 8.70 | 8.82 | 8.66 | 8.71 | 8.59 | 142,400 |
16 Nov 2023 | 8.94 | 8.94 | 8.47 | 8.56 | 8.44 | 186,700 |
15 Nov 2023 | 9.28 | 9.38 | 8.95 | 9.00 | 8.88 | 165,100 |
14 Nov 2023 | 9.10 | 9.30 | 9.02 | 9.30 | 9.17 | 164,000 |
13 Nov 2023 | 8.81 | 8.95 | 8.73 | 8.90 | 8.78 | 128,500 |
10 Nov 2023 | 8.75 | 8.85 | 8.67 | 8.80 | 8.68 | 211,700 |
09 Nov 2023 | 8.82 | 8.88 | 8.67 | 8.68 | 8.56 | 133,100 |
08 Nov 2023 | 8.73 | 8.85 | 8.73 | 8.80 | 8.68 | 117,100 |
07 Nov 2023 | 8.99 | 9.00 | 8.67 | 8.82 | 8.70 | 164,100 |
06 Nov 2023 | 9.40 | 9.40 | 9.02 | 9.11 | 8.98 | 182,600 |
03 Nov 2023 | 9.37 | 9.53 | 9.28 | 9.31 | 9.18 | 131,600 |
02 Nov 2023 | 9.14 | 9.31 | 9.01 | 9.31 | 9.18 | 124,800 |
01 Nov 2023 | 9.32 | 9.35 | 9.02 | 9.05 | 8.92 | 113,700 |
31 Oct 2023 | 9.02 | 9.25 | 8.99 | 9.24 | 9.11 | 204,400 |
30 Oct 2023 | 8.94 | 9.09 | 8.81 | 9.05 | 8.92 | 203,000 |
27 Oct 2023 | 8.93 | 9.39 | 8.59 | 8.95 | 8.83 | 308,000 |
26 Oct 2023 | 9.72 | 9.72 | 9.42 | 9.60 | 9.47 | 106,500 |
25 Oct 2023 | 9.86 | 9.89 | 9.62 | 9.80 | 9.66 | 127,400 |
24 Oct 2023 | 10.02 | 10.03 | 9.85 | 9.91 | 9.77 | 112,200 |
23 Oct 2023 | 10.00 | 10.01 | 9.87 | 9.97 | 9.83 | 111,800 |
20 Oct 2023 | 10.36 | 10.36 | 10.03 | 10.13 | 9.99 | 131,800 |
19 Oct 2023 | 10.29 | 10.49 | 10.21 | 10.34 | 10.20 | 107,300 |
18 Oct 2023 | 10.35 | 10.48 | 10.28 | 10.40 | 10.26 | 125,900 |
17 Oct 2023 | 10.18 | 10.46 | 10.18 | 10.33 | 10.19 | 236,100 |
16 Oct 2023 | 10.32 | 10.43 | 10.16 | 10.20 | 10.06 | 138,900 |
13 Oct 2023 | 10.38 | 10.42 | 10.25 | 10.25 | 10.11 | 194,000 |
12 Oct 2023 | 10.50 | 10.54 | 10.14 | 10.19 | 10.05 | 216,200 |
11 Oct 2023 | 10.29 | 10.46 | 10.24 | 10.42 | 10.28 | 76,500 |
10 Oct 2023 | 10.47 | 10.52 | 10.36 | 10.40 | 10.26 | 107,300 |
09 Oct 2023 | 10.19 | 10.49 | 10.19 | 10.43 | 10.29 | 108,200 |
06 Oct 2023 | 9.87 | 9.99 | 9.67 | 9.94 | 9.80 | 143,200 |
05 Oct 2023 | 9.68 | 9.92 | 9.68 | 9.90 | 9.76 | 161,100 |
04 Oct 2023 | 10.06 | 10.11 | 9.69 | 9.77 | 9.63 | 170,800 |
03 Oct 2023 | 10.26 | 10.28 | 10.10 | 10.21 | 10.07 | 152,600 |
02 Oct 2023 | 10.63 | 10.69 | 10.24 | 10.31 | 10.17 | 156,400 |
29 Sept 2023 | 10.85 | 10.92 | 10.58 | 10.66 | 10.51 | 185,500 |
28 Sept 2023 | 10.96 | 11.13 | 10.69 | 10.75 | 10.60 | 179,100 |
27 Sept 2023 | 10.50 | 11.04 | 10.50 | 10.96 | 10.81 | 171,600 |
26 Sept 2023 | 10.27 | 10.58 | 10.13 | 10.42 | 10.28 | 323,400 |
25 Sept 2023 | 10.05 | 10.40 | 10.05 | 10.37 | 10.23 | 108,900 |
22 Sept 2023 | 10.15 | 10.30 | 10.03 | 10.03 | 9.89 | 140,300 |
21 Sept 2023 | 10.46 | 10.46 | 10.03 | 10.05 | 9.91 | 241,900 |
20 Sept 2023 | 10.33 | 10.60 | 10.33 | 10.38 | 10.24 | 121,600 |
19 Sept 2023 | 10.69 | 10.70 | 10.37 | 10.39 | 10.25 | 124,500 |
18 Sept 2023 | 11.00 | 11.00 | 10.55 | 10.59 | 10.44 | 137,600 |
15 Sept 2023 | 10.91 | 10.93 | 10.66 | 10.81 | 10.66 | 387,200 |
14 Sept 2023 | 10.84 | 10.97 | 10.75 | 10.95 | 10.80 | 90,200 |
13 Sept 2023 | 10.89 | 10.89 | 10.66 | 10.71 | 10.56 | 127,600 |
12 Sept 2023 | 10.62 | 10.91 | 10.50 | 10.90 | 10.75 | 211,600 |
11 Sept 2023 | 10.49 | 10.76 | 10.49 | 10.54 | 10.39 | 120,000 |
08 Sept 2023 | 10.38 | 10.63 | 10.34 | 10.47 | 10.32 | 176,100 |
07 Sept 2023 | 10.40 | 10.50 | 10.25 | 10.30 | 10.16 | 210,800 |
06 Sept 2023 | 10.57 | 10.77 | 10.35 | 10.38 | 10.24 | 127,700 |
05 Sept 2023 | 10.74 | 10.85 | 10.57 | 10.66 | 10.51 | 129,800 |
01 Sept 2023 | 10.52 | 10.78 | 10.40 | 10.64 | 10.49 | 161,400 |
01 Sept 2023 | 0.11 Dividend | |||||
31 Aug 2023 | 10.42 | 10.53 | 10.35 | 10.52 | 10.27 | 232,500 |
30 Aug 2023 | 10.40 | 10.50 | 10.35 | 10.40 | 10.15 | 298,000 |
29 Aug 2023 | 10.47 | 10.47 | 10.30 | 10.31 | 10.06 | 95,000 |
28 Aug 2023 | 10.33 | 10.58 | 10.32 | 10.42 | 10.17 | 153,100 |
25 Aug 2023 | 10.48 | 10.48 | 10.21 | 10.26 | 10.01 | 100,800 |
24 Aug 2023 | 10.45 | 10.59 | 10.39 | 10.42 | 10.17 | 103,800 |
23 Aug 2023 | 10.45 | 10.61 | 10.29 | 10.51 | 10.26 | 124,500 |
22 Aug 2023 | 10.82 | 10.88 | 10.59 | 10.60 | 10.34 | 137,100 |
21 Aug 2023 | 11.08 | 11.15 | 10.80 | 10.81 | 10.55 | 133,000 |
18 Aug 2023 | 10.76 | 11.07 | 10.71 | 11.01 | 10.74 | 255,000 |
17 Aug 2023 | 11.01 | 11.05 | 10.72 | 10.87 | 10.61 | 195,800 |
16 Aug 2023 | 11.11 | 11.30 | 10.80 | 10.81 | 10.55 | 141,100 |
15 Aug 2023 | 11.24 | 11.25 | 10.86 | 10.89 | 10.63 | 150,800 |
14 Aug 2023 | 10.87 | 11.32 | 10.81 | 11.26 | 10.99 | 266,700 |
11 Aug 2023 | 11.15 | 11.28 | 10.88 | 10.94 | 10.68 | 205,300 |
10 Aug 2023 | 11.01 | 11.26 | 10.99 | 11.10 | 10.83 | 334,500 |
09 Aug 2023 | 10.87 | 11.11 | 10.67 | 11.00 | 10.73 | 1,265,500 |
08 Aug 2023 | 10.70 | 10.79 | 10.50 | 10.77 | 10.51 | 607,300 |
07 Aug 2023 | 11.05 | 11.13 | 10.83 | 10.93 | 10.67 | 134,700 |
04 Aug 2023 | 10.95 | 11.17 | 10.88 | 10.99 | 10.72 | 241,200 |
03 Aug 2023 | 10.68 | 11.02 | 10.56 | 10.90 | 10.64 | 269,700 |
02 Aug 2023 | 10.56 | 10.68 | 10.39 | 10.65 | 10.39 | 161,300 |
01 Aug 2023 | 10.76 | 10.84 | 10.35 | 10.66 | 10.40 | 275,000 |
31 July 2023 | 10.62 | 11.00 | 10.47 | 10.93 | 10.67 | 422,300 |
28 July 2023 | 9.30 | 11.18 | 9.30 | 10.32 | 10.07 | 858,000 |
27 July 2023 | 9.47 | 9.67 | 9.18 | 9.19 | 8.97 | 286,700 |
26 July 2023 | 9.56 | 9.76 | 9.48 | 9.49 | 9.26 | 244,800 |
25 July 2023 | 9.64 | 9.65 | 9.50 | 9.60 | 9.37 | 122,900 |
24 July 2023 | 9.55 | 9.75 | 9.53 | 9.62 | 9.39 | 147,000 |
21 July 2023 | 9.57 | 9.66 | 9.45 | 9.50 | 9.27 | 140,200 |
20 July 2023 | 9.64 | 9.65 | 9.47 | 9.52 | 9.29 | 134,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |