Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 11.30 | 11.40 | 11.28 | 11.36 | 11.36 | 107,314 |
08 Dec 2023 | 11.33 | 11.39 | 11.30 | 11.32 | 11.32 | 144,700 |
07 Dec 2023 | 11.33 | 11.40 | 11.32 | 11.40 | 11.40 | 97,500 |
06 Dec 2023 | 11.25 | 11.34 | 11.25 | 11.30 | 11.30 | 171,900 |
05 Dec 2023 | 11.13 | 11.21 | 11.13 | 11.21 | 11.21 | 128,000 |
04 Dec 2023 | 11.21 | 11.23 | 11.09 | 11.09 | 11.09 | 271,900 |
01 Dec 2023 | 11.03 | 11.23 | 11.01 | 11.21 | 11.21 | 227,000 |
30 Nov 2023 | 11.04 | 11.04 | 10.95 | 11.03 | 11.03 | 128,500 |
29 Nov 2023 | 10.93 | 11.00 | 10.93 | 10.99 | 10.99 | 222,300 |
28 Nov 2023 | 11.07 | 11.12 | 10.86 | 10.87 | 10.87 | 448,200 |
27 Nov 2023 | 11.14 | 11.24 | 11.01 | 11.03 | 11.03 | 213,100 |
24 Nov 2023 | 11.07 | 11.14 | 11.06 | 11.14 | 11.14 | 65,400 |
22 Nov 2023 | 10.99 | 11.06 | 10.95 | 11.04 | 11.04 | 262,500 |
21 Nov 2023 | 10.99 | 11.05 | 10.97 | 11.00 | 11.00 | 120,000 |
20 Nov 2023 | 10.98 | 11.06 | 10.97 | 10.99 | 10.99 | 85,800 |
17 Nov 2023 | 10.97 | 11.04 | 10.93 | 10.96 | 10.96 | 99,100 |
16 Nov 2023 | 10.84 | 10.99 | 10.79 | 10.99 | 10.99 | 212,700 |
15 Nov 2023 | 10.89 | 10.89 | 10.78 | 10.80 | 10.80 | 120,500 |
14 Nov 2023 | 10.74 | 10.89 | 10.69 | 10.83 | 10.83 | 155,300 |
13 Nov 2023 | 10.65 | 10.67 | 10.59 | 10.59 | 10.59 | 150,700 |
10 Nov 2023 | 10.57 | 10.61 | 10.57 | 10.59 | 10.59 | 142,900 |
09 Nov 2023 | 10.75 | 10.77 | 10.54 | 10.54 | 10.54 | 152,000 |
08 Nov 2023 | 10.72 | 10.82 | 10.70 | 10.73 | 10.73 | 208,100 |
08 Nov 2023 | 0.105 Dividend | |||||
07 Nov 2023 | 10.75 | 10.81 | 10.70 | 10.77 | 10.67 | 175,700 |
06 Nov 2023 | 10.83 | 10.83 | 10.69 | 10.76 | 10.66 | 136,400 |
03 Nov 2023 | 10.80 | 10.92 | 10.77 | 10.85 | 10.74 | 392,200 |
02 Nov 2023 | 10.54 | 10.75 | 10.52 | 10.75 | 10.65 | 230,000 |
01 Nov 2023 | 10.41 | 10.54 | 10.39 | 10.54 | 10.44 | 255,700 |
31 Oct 2023 | 10.37 | 10.40 | 10.33 | 10.37 | 10.27 | 228,100 |
30 Oct 2023 | 10.35 | 10.39 | 10.31 | 10.33 | 10.23 | 119,200 |
27 Oct 2023 | 10.28 | 10.39 | 10.27 | 10.33 | 10.23 | 119,200 |
26 Oct 2023 | 10.29 | 10.37 | 10.25 | 10.26 | 10.16 | 90,100 |
25 Oct 2023 | 10.33 | 10.43 | 10.25 | 10.29 | 10.19 | 232,300 |
24 Oct 2023 | 10.28 | 10.44 | 10.28 | 10.36 | 10.26 | 148,900 |
23 Oct 2023 | 10.24 | 10.39 | 10.24 | 10.28 | 10.18 | 123,700 |
20 Oct 2023 | 10.33 | 10.40 | 10.30 | 10.30 | 10.20 | 104,300 |
19 Oct 2023 | 10.35 | 10.41 | 10.31 | 10.34 | 10.24 | 118,100 |
18 Oct 2023 | 10.39 | 10.43 | 10.33 | 10.35 | 10.25 | 150,100 |
17 Oct 2023 | 10.41 | 10.44 | 10.33 | 10.40 | 10.30 | 196,500 |
16 Oct 2023 | 10.57 | 10.57 | 10.37 | 10.43 | 10.33 | 242,300 |
13 Oct 2023 | 10.52 | 10.58 | 10.51 | 10.53 | 10.43 | 136,900 |
12 Oct 2023 | 10.60 | 10.61 | 10.50 | 10.52 | 10.42 | 110,700 |
12 Oct 2023 | 0.105 Dividend | |||||
11 Oct 2023 | 10.72 | 10.75 | 10.67 | 10.70 | 10.49 | 95,800 |
10 Oct 2023 | 10.72 | 10.75 | 10.64 | 10.68 | 10.47 | 143,200 |
09 Oct 2023 | 10.63 | 10.73 | 10.61 | 10.72 | 10.51 | 136,900 |
06 Oct 2023 | 10.62 | 10.73 | 10.58 | 10.61 | 10.40 | 275,300 |
05 Oct 2023 | 10.64 | 10.68 | 10.55 | 10.63 | 10.42 | 122,300 |
04 Oct 2023 | 10.51 | 10.66 | 10.50 | 10.61 | 10.40 | 200,700 |
03 Oct 2023 | 10.58 | 10.60 | 10.47 | 10.48 | 10.28 | 169,700 |
02 Oct 2023 | 10.75 | 10.76 | 10.55 | 10.58 | 10.37 | 329,700 |
29 Sept 2023 | 10.95 | 10.99 | 10.78 | 10.78 | 10.57 | 240,400 |
28 Sept 2023 | 10.76 | 10.86 | 10.71 | 10.81 | 10.60 | 106,900 |
27 Sept 2023 | 10.86 | 10.89 | 10.72 | 10.74 | 10.53 | 185,000 |
26 Sept 2023 | 10.98 | 10.99 | 10.80 | 10.80 | 10.59 | 127,400 |
25 Sept 2023 | 10.99 | 11.01 | 10.93 | 10.98 | 10.77 | 99,300 |
22 Sept 2023 | 11.02 | 11.03 | 10.99 | 11.01 | 10.80 | 60,200 |
21 Sept 2023 | 11.06 | 11.07 | 10.98 | 10.98 | 10.77 | 89,700 |
20 Sept 2023 | 11.11 | 11.15 | 11.05 | 11.10 | 10.88 | 105,300 |
19 Sept 2023 | 11.13 | 11.13 | 11.06 | 11.10 | 10.88 | 78,800 |
18 Sept 2023 | 11.08 | 11.18 | 11.08 | 11.16 | 10.94 | 115,700 |
15 Sept 2023 | 11.03 | 11.09 | 11.01 | 11.07 | 10.85 | 91,400 |
14 Sept 2023 | 11.19 | 11.21 | 11.03 | 11.05 | 10.83 | 232,100 |
14 Sept 2023 | 0.105 Dividend | |||||
13 Sept 2023 | 11.31 | 11.33 | 11.24 | 11.29 | 10.97 | 131,000 |
12 Sept 2023 | 11.22 | 11.31 | 11.22 | 11.30 | 10.98 | 144,000 |
11 Sept 2023 | 11.30 | 11.31 | 11.22 | 11.24 | 10.92 | 101,600 |
08 Sept 2023 | 11.21 | 11.30 | 11.20 | 11.30 | 10.98 | 89,200 |
07 Sept 2023 | 11.21 | 11.27 | 11.20 | 11.23 | 10.91 | 88,300 |
06 Sept 2023 | 11.29 | 11.29 | 11.21 | 11.24 | 10.92 | 130,500 |
05 Sept 2023 | 11.33 | 11.33 | 11.27 | 11.28 | 10.96 | 65,100 |
01 Sept 2023 | 11.28 | 11.38 | 11.24 | 11.33 | 11.01 | 118,700 |
31 Aug 2023 | 11.31 | 11.31 | 11.20 | 11.22 | 10.90 | 179,200 |
30 Aug 2023 | 11.26 | 11.32 | 11.25 | 11.31 | 10.99 | 102,000 |
29 Aug 2023 | 11.27 | 11.27 | 11.17 | 11.22 | 10.90 | 139,400 |
28 Aug 2023 | 11.28 | 11.31 | 11.24 | 11.28 | 10.96 | 94,100 |
25 Aug 2023 | 11.14 | 11.23 | 11.12 | 11.22 | 10.90 | 87,400 |
24 Aug 2023 | 11.19 | 11.19 | 11.06 | 11.13 | 10.81 | 139,700 |
23 Aug 2023 | 11.11 | 11.21 | 11.08 | 11.20 | 10.88 | 76,100 |
22 Aug 2023 | 11.21 | 11.21 | 11.04 | 11.09 | 10.77 | 134,400 |
21 Aug 2023 | 11.13 | 11.15 | 11.09 | 11.15 | 10.83 | 109,700 |
18 Aug 2023 | 11.08 | 11.13 | 11.06 | 11.10 | 10.78 | 121,900 |
17 Aug 2023 | 11.21 | 11.21 | 11.05 | 11.08 | 10.76 | 112,700 |
16 Aug 2023 | 11.23 | 11.24 | 11.16 | 11.17 | 10.85 | 88,000 |
15 Aug 2023 | 11.26 | 11.28 | 11.20 | 11.22 | 10.90 | 84,800 |
14 Aug 2023 | 11.30 | 11.33 | 11.25 | 11.26 | 10.94 | 63,400 |
11 Aug 2023 | 11.31 | 11.37 | 11.26 | 11.30 | 10.98 | 81,700 |
10 Aug 2023 | 11.33 | 11.39 | 11.29 | 11.31 | 10.99 | 161,200 |
10 Aug 2023 | 0.105 Dividend | |||||
09 Aug 2023 | 11.35 | 11.40 | 11.31 | 11.40 | 10.97 | 103,400 |
08 Aug 2023 | 11.41 | 11.41 | 11.26 | 11.31 | 10.89 | 195,600 |
07 Aug 2023 | 11.34 | 11.43 | 11.31 | 11.42 | 10.99 | 177,500 |
04 Aug 2023 | 11.21 | 11.31 | 11.21 | 11.31 | 10.89 | 139,600 |
03 Aug 2023 | 11.17 | 11.18 | 11.08 | 11.15 | 10.73 | 204,000 |
02 Aug 2023 | 11.21 | 11.27 | 11.15 | 11.17 | 10.75 | 256,000 |
01 Aug 2023 | 11.31 | 11.36 | 11.28 | 11.28 | 10.86 | 198,800 |
31 Jul 2023 | 11.41 | 11.48 | 11.34 | 11.38 | 10.95 | 226,100 |
28 Jul 2023 | 11.30 | 11.44 | 11.29 | 11.43 | 11.00 | 120,700 |
27 Jul 2023 | 11.40 | 11.41 | 11.25 | 11.26 | 10.84 | 136,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |