Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 11.72 | 11.94 | 11.70 | 11.91 | 11.91 | 555,000 |
01 Dec 2023 | 11.57 | 11.77 | 11.50 | 11.74 | 11.74 | 611,600 |
30 Nov 2023 | 11.55 | 11.64 | 11.48 | 11.51 | 11.51 | 432,500 |
29 Nov 2023 | 11.58 | 11.65 | 11.47 | 11.53 | 11.53 | 466,300 |
28 Nov 2023 | 11.50 | 11.61 | 11.48 | 11.50 | 11.50 | 340,800 |
27 Nov 2023 | 11.50 | 11.55 | 11.46 | 11.54 | 11.54 | 334,900 |
24 Nov 2023 | 11.62 | 11.78 | 11.53 | 11.56 | 11.56 | 283,800 |
22 Nov 2023 | 11.44 | 11.49 | 11.27 | 11.49 | 11.49 | 401,800 |
21 Nov 2023 | 11.62 | 11.62 | 11.38 | 11.39 | 11.39 | 799,900 |
20 Nov 2023 | 11.42 | 11.67 | 11.33 | 11.59 | 11.59 | 1,484,700 |
17 Nov 2023 | 11.31 | 11.40 | 11.11 | 11.18 | 11.18 | 723,700 |
16 Nov 2023 | 12.68 | 12.68 | 10.93 | 11.07 | 11.07 | 1,470,400 |
15 Nov 2023 | 11.93 | 12.05 | 11.86 | 11.95 | 11.95 | 780,200 |
14 Nov 2023 | 11.68 | 11.94 | 11.55 | 11.92 | 11.92 | 514,900 |
13 Nov 2023 | 11.46 | 11.50 | 11.40 | 11.48 | 11.48 | 532,900 |
10 Nov 2023 | 11.51 | 11.61 | 11.45 | 11.52 | 11.52 | 389,400 |
09 Nov 2023 | 11.58 | 11.59 | 11.47 | 11.53 | 11.53 | 261,100 |
08 Nov 2023 | 11.60 | 11.60 | 11.50 | 11.51 | 11.51 | 229,200 |
07 Nov 2023 | 11.50 | 11.55 | 11.39 | 11.53 | 11.53 | 254,900 |
06 Nov 2023 | 11.55 | 11.58 | 11.44 | 11.50 | 11.50 | 213,400 |
03 Nov 2023 | 11.50 | 11.66 | 11.43 | 11.52 | 11.52 | 384,700 |
02 Nov 2023 | 11.38 | 11.47 | 11.18 | 11.43 | 11.43 | 416,000 |
01 Nov 2023 | 11.37 | 11.49 | 11.27 | 11.32 | 11.32 | 414,400 |
31 Oct 2023 | 11.27 | 11.56 | 11.26 | 11.42 | 11.42 | 491,400 |
30 Oct 2023 | 11.38 | 11.40 | 11.18 | 11.26 | 11.26 | 538,300 |
27 Oct 2023 | 11.28 | 11.38 | 11.21 | 11.29 | 11.29 | 537,400 |
26 Oct 2023 | 11.16 | 11.34 | 11.13 | 11.34 | 11.34 | 353,800 |
25 Oct 2023 | 10.76 | 11.14 | 10.71 | 11.10 | 11.10 | 416,400 |
24 Oct 2023 | 11.02 | 11.06 | 10.84 | 10.84 | 10.84 | 462,600 |
23 Oct 2023 | 10.60 | 11.07 | 10.55 | 11.03 | 11.03 | 478,300 |
20 Oct 2023 | 10.73 | 10.76 | 10.60 | 10.61 | 10.61 | 249,300 |
19 Oct 2023 | 10.95 | 10.99 | 10.70 | 10.70 | 10.70 | 306,600 |
18 Oct 2023 | 10.87 | 10.99 | 10.78 | 10.94 | 10.94 | 368,000 |
17 Oct 2023 | 10.81 | 10.95 | 10.78 | 10.94 | 10.94 | 496,900 |
16 Oct 2023 | 10.81 | 10.99 | 10.77 | 10.92 | 10.92 | 299,000 |
13 Oct 2023 | 10.85 | 10.87 | 10.63 | 10.74 | 10.74 | 506,100 |
12 Oct 2023 | 11.17 | 11.18 | 10.68 | 10.86 | 10.86 | 602,600 |
11 Oct 2023 | 11.25 | 11.35 | 11.14 | 11.17 | 11.17 | 648,300 |
10 Oct 2023 | 11.34 | 11.41 | 11.28 | 11.28 | 11.28 | 590,600 |
09 Oct 2023 | 11.46 | 11.50 | 11.35 | 11.39 | 11.39 | 441,400 |
06 Oct 2023 | 11.49 | 11.55 | 11.20 | 11.46 | 11.46 | 410,000 |
05 Oct 2023 | 11.47 | 11.59 | 11.45 | 11.55 | 11.55 | 510,400 |
04 Oct 2023 | 11.40 | 11.54 | 11.33 | 11.51 | 11.51 | 286,200 |
03 Oct 2023 | 11.53 | 11.56 | 11.37 | 11.44 | 11.44 | 406,200 |
02 Oct 2023 | 11.59 | 11.69 | 11.56 | 11.62 | 11.62 | 319,900 |
29 Sept 2023 | 11.53 | 11.71 | 11.47 | 11.58 | 11.58 | 363,500 |
28 Sept 2023 | 11.64 | 11.70 | 11.57 | 11.68 | 11.68 | 200,200 |
27 Sept 2023 | 11.65 | 11.71 | 11.46 | 11.59 | 11.59 | 229,700 |
26 Sept 2023 | 11.76 | 11.83 | 11.60 | 11.60 | 11.60 | 243,200 |
25 Sept 2023 | 11.57 | 11.87 | 11.55 | 11.81 | 11.81 | 363,800 |
22 Sept 2023 | 11.78 | 11.83 | 11.58 | 11.58 | 11.58 | 249,500 |
21 Sept 2023 | 11.87 | 11.87 | 11.69 | 11.78 | 11.78 | 289,500 |
20 Sept 2023 | 12.06 | 12.06 | 11.81 | 11.88 | 11.88 | 655,200 |
19 Sept 2023 | 11.82 | 12.12 | 11.81 | 12.06 | 12.06 | 429,300 |
18 Sept 2023 | 11.94 | 11.96 | 11.72 | 11.78 | 11.78 | 252,200 |
15 Sept 2023 | 11.79 | 12.01 | 11.79 | 11.98 | 11.98 | 917,000 |
14 Sept 2023 | 11.69 | 12.01 | 11.57 | 11.84 | 11.84 | 391,200 |
13 Sept 2023 | 11.34 | 11.61 | 11.25 | 11.57 | 11.57 | 415,200 |
13 Sept 2023 | 0.08 Dividend | |||||
12 Sept 2023 | 11.43 | 11.47 | 11.34 | 11.43 | 11.35 | 297,500 |
11 Sept 2023 | 11.25 | 11.42 | 11.25 | 11.38 | 11.30 | 420,900 |
08 Sept 2023 | 11.44 | 11.49 | 11.23 | 11.24 | 11.16 | 480,100 |
07 Sept 2023 | 11.55 | 11.60 | 11.51 | 11.53 | 11.45 | 471,200 |
06 Sept 2023 | 11.64 | 11.72 | 11.45 | 11.52 | 11.44 | 426,200 |
05 Sept 2023 | 11.97 | 12.00 | 11.65 | 11.66 | 11.58 | 383,200 |
01 Sept 2023 | 12.00 | 12.06 | 11.93 | 12.04 | 11.96 | 469,300 |
31 Aug 2023 | 12.00 | 12.07 | 11.88 | 11.92 | 11.84 | 389,400 |
30 Aug 2023 | 11.96 | 12.06 | 11.91 | 12.04 | 11.96 | 292,700 |
29 Aug 2023 | 11.92 | 12.02 | 11.88 | 11.99 | 11.91 | 459,100 |
28 Aug 2023 | 11.96 | 12.01 | 11.88 | 11.95 | 11.87 | 480,500 |
25 Aug 2023 | 11.93 | 12.01 | 11.78 | 11.87 | 11.79 | 340,600 |
24 Aug 2023 | 12.00 | 12.11 | 11.91 | 12.00 | 11.92 | 404,800 |
23 Aug 2023 | 11.99 | 12.06 | 11.85 | 11.99 | 11.91 | 592,600 |
22 Aug 2023 | 12.18 | 12.18 | 11.81 | 11.90 | 11.82 | 561,700 |
21 Aug 2023 | 12.50 | 12.59 | 12.09 | 12.18 | 12.09 | 704,100 |
18 Aug 2023 | 13.35 | 13.68 | 12.36 | 12.51 | 12.42 | 1,676,800 |
17 Aug 2023 | 13.66 | 13.70 | 13.00 | 13.44 | 13.35 | 1,596,300 |
16 Aug 2023 | 13.36 | 13.44 | 13.09 | 13.18 | 13.09 | 507,700 |
15 Aug 2023 | 13.35 | 13.44 | 13.23 | 13.39 | 13.30 | 457,600 |
14 Aug 2023 | 13.43 | 13.52 | 13.29 | 13.40 | 13.31 | 462,000 |
11 Aug 2023 | 13.47 | 13.47 | 13.29 | 13.45 | 13.36 | 343,700 |
10 Aug 2023 | 13.51 | 13.51 | 13.41 | 13.47 | 13.38 | 429,800 |
09 Aug 2023 | 13.45 | 13.52 | 13.38 | 13.48 | 13.39 | 477,700 |
08 Aug 2023 | 13.30 | 13.44 | 13.18 | 13.43 | 13.34 | 433,600 |
07 Aug 2023 | 13.31 | 13.37 | 13.20 | 13.34 | 13.25 | 265,100 |
04 Aug 2023 | 13.23 | 13.40 | 13.21 | 13.28 | 13.19 | 294,600 |
03 Aug 2023 | 13.24 | 13.34 | 13.15 | 13.28 | 13.19 | 282,000 |
02 Aug 2023 | 13.33 | 13.38 | 13.23 | 13.25 | 13.16 | 319,800 |
01 Aug 2023 | 13.25 | 13.32 | 13.15 | 13.30 | 13.21 | 419,700 |
31 Jul 2023 | 13.30 | 13.38 | 13.15 | 13.21 | 13.12 | 468,100 |
28 Jul 2023 | 13.41 | 13.45 | 13.23 | 13.26 | 13.17 | 253,600 |
27 Jul 2023 | 13.25 | 13.49 | 13.17 | 13.34 | 13.25 | 619,700 |
26 Jul 2023 | 13.04 | 13.21 | 13.03 | 13.20 | 13.11 | 320,800 |
25 Jul 2023 | 12.90 | 13.08 | 12.82 | 13.06 | 12.97 | 305,500 |
24 Jul 2023 | 12.90 | 13.10 | 12.87 | 12.95 | 12.86 | 274,600 |
21 Jul 2023 | 12.97 | 13.07 | 12.91 | 13.05 | 12.96 | 333,000 |
20 Jul 2023 | 12.96 | 12.99 | 12.76 | 12.92 | 12.83 | 580,100 |
19 Jul 2023 | 12.93 | 13.04 | 12.80 | 12.84 | 12.75 | 862,300 |
18 Jul 2023 | 12.73 | 12.92 | 12.73 | 12.87 | 12.78 | 396,000 |
17 Jul 2023 | 12.58 | 12.84 | 12.55 | 12.74 | 12.65 | 587,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |