Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 10.90 | 11.04 | 10.90 | 10.96 | 10.96 | 85,669 |
30 Nov 2023 | 10.91 | 11.01 | 10.85 | 10.93 | 10.93 | 72,381 |
29 Nov 2023 | 10.94 | 10.94 | 10.82 | 10.88 | 10.88 | 39,429 |
29 Nov 2023 | 0.13 Dividend | |||||
28 Nov 2023 | 10.94 | 11.03 | 10.93 | 10.98 | 10.85 | 30,901 |
27 Nov 2023 | 10.98 | 11.05 | 10.90 | 10.91 | 10.78 | 57,012 |
24 Nov 2023 | 10.99 | 11.03 | 10.97 | 11.02 | 10.89 | 31,891 |
23 Nov 2023 | 10.93 | 11.00 | 10.93 | 11.00 | 10.87 | 23,512 |
22 Nov 2023 | 10.88 | 10.98 | 10.85 | 10.97 | 10.84 | 67,035 |
21 Nov 2023 | 11.07 | 11.07 | 10.98 | 11.04 | 10.91 | 43,890 |
20 Nov 2023 | 11.05 | 11.10 | 11.05 | 11.06 | 10.93 | 95,874 |
17 Nov 2023 | 10.82 | 11.05 | 10.82 | 11.03 | 10.90 | 84,755 |
16 Nov 2023 | 10.92 | 10.94 | 10.71 | 10.82 | 10.69 | 199,275 |
15 Nov 2023 | 11.00 | 11.04 | 10.94 | 10.96 | 10.83 | 73,770 |
14 Nov 2023 | 11.03 | 11.07 | 10.98 | 11.01 | 10.88 | 92,304 |
13 Nov 2023 | 10.98 | 11.05 | 10.96 | 11.02 | 10.89 | 63,755 |
10 Nov 2023 | 10.90 | 10.96 | 10.85 | 10.96 | 10.83 | 56,827 |
09 Nov 2023 | 10.87 | 11.00 | 10.86 | 10.86 | 10.73 | 66,070 |
08 Nov 2023 | 10.94 | 10.94 | 10.74 | 10.82 | 10.69 | 91,982 |
07 Nov 2023 | 11.11 | 11.11 | 10.95 | 10.95 | 10.82 | 89,289 |
06 Nov 2023 | 11.28 | 11.28 | 11.15 | 11.18 | 11.05 | 51,505 |
03 Nov 2023 | 11.32 | 11.36 | 11.24 | 11.25 | 11.12 | 41,839 |
02 Nov 2023 | 11.13 | 11.30 | 11.13 | 11.29 | 11.16 | 71,177 |
01 Nov 2023 | 11.07 | 11.15 | 11.05 | 11.13 | 11.00 | 27,580 |
31 Oct 2023 | 11.08 | 11.08 | 10.96 | 11.03 | 10.90 | 35,102 |
30 Oct 2023 | 11.10 | 11.13 | 10.89 | 10.97 | 10.84 | 89,866 |
30 Oct 2023 | 0.13 Dividend | |||||
27 Oct 2023 | 11.20 | 11.20 | 11.00 | 11.09 | 10.83 | 320,045 |
26 Oct 2023 | 11.14 | 11.17 | 11.00 | 11.16 | 10.90 | 295,538 |
25 Oct 2023 | 11.15 | 11.19 | 11.04 | 11.19 | 10.93 | 62,439 |
24 Oct 2023 | 11.16 | 11.19 | 11.06 | 11.07 | 10.81 | 102,680 |
23 Oct 2023 | 11.19 | 11.22 | 11.12 | 11.17 | 10.91 | 75,495 |
20 Oct 2023 | 11.34 | 11.34 | 11.21 | 11.23 | 10.97 | 55,252 |
19 Oct 2023 | 11.29 | 11.40 | 11.24 | 11.36 | 11.09 | 68,732 |
18 Oct 2023 | 11.40 | 11.40 | 11.30 | 11.36 | 11.09 | 52,629 |
17 Oct 2023 | 11.35 | 11.38 | 11.32 | 11.35 | 11.08 | 66,003 |
16 Oct 2023 | 11.27 | 11.33 | 11.21 | 11.32 | 11.05 | 74,900 |
13 Oct 2023 | 11.20 | 11.30 | 11.20 | 11.27 | 11.01 | 129,615 |
12 Oct 2023 | 11.20 | 11.21 | 11.11 | 11.18 | 10.92 | 176,271 |
11 Oct 2023 | 11.08 | 11.15 | 11.04 | 11.14 | 10.88 | 61,094 |
10 Oct 2023 | 11.00 | 11.11 | 10.99 | 11.09 | 10.83 | 87,070 |
06 Oct 2023 | 10.69 | 10.78 | 10.54 | 10.76 | 10.51 | 89,466 |
05 Oct 2023 | 10.50 | 10.70 | 10.50 | 10.65 | 10.40 | 155,463 |
04 Oct 2023 | 10.80 | 10.80 | 10.54 | 10.60 | 10.35 | 104,266 |
03 Oct 2023 | 10.82 | 10.86 | 10.76 | 10.85 | 10.60 | 105,856 |
02 Oct 2023 | 11.15 | 11.15 | 10.84 | 10.86 | 10.61 | 199,089 |
29 Sept 2023 | 11.22 | 11.22 | 11.11 | 11.12 | 10.86 | 96,421 |
28 Sept 2023 | 11.18 | 11.23 | 11.12 | 11.19 | 10.93 | 80,856 |
28 Sept 2023 | 0.13 Dividend | |||||
27 Sept 2023 | 11.28 | 11.28 | 11.23 | 11.28 | 10.89 | 86,703 |
26 Sept 2023 | 11.15 | 11.22 | 11.14 | 11.16 | 10.77 | 61,277 |
25 Sept 2023 | 11.07 | 11.19 | 11.03 | 11.17 | 10.78 | 84,993 |
22 Sept 2023 | 11.09 | 11.12 | 11.02 | 11.05 | 10.67 | 69,580 |
21 Sept 2023 | 11.18 | 11.20 | 11.01 | 11.02 | 10.64 | 74,763 |
20 Sept 2023 | 11.23 | 11.30 | 11.19 | 11.19 | 10.80 | 90,433 |
19 Sept 2023 | 11.41 | 11.41 | 11.23 | 11.27 | 10.88 | 104,530 |
18 Sept 2023 | 11.45 | 11.45 | 11.31 | 11.35 | 10.96 | 36,812 |
15 Sept 2023 | 11.41 | 11.41 | 11.35 | 11.39 | 11.00 | 59,446 |
14 Sept 2023 | 11.30 | 11.39 | 11.30 | 11.39 | 11.00 | 76,689 |
13 Sept 2023 | 11.29 | 11.32 | 11.19 | 11.22 | 10.83 | 53,534 |
12 Sept 2023 | 11.21 | 11.27 | 11.18 | 11.27 | 10.88 | 81,393 |
11 Sept 2023 | 11.28 | 11.28 | 11.13 | 11.13 | 10.74 | 108,912 |
08 Sept 2023 | 11.21 | 11.29 | 11.21 | 11.23 | 10.84 | 44,784 |
07 Sept 2023 | 11.20 | 11.25 | 11.19 | 11.21 | 10.82 | 42,929 |
06 Sept 2023 | 11.26 | 11.26 | 11.19 | 11.22 | 10.83 | 82,878 |
05 Sept 2023 | 11.39 | 11.42 | 11.31 | 11.33 | 10.94 | 82,554 |
01 Sept 2023 | 11.24 | 11.32 | 11.24 | 11.31 | 10.92 | 141,748 |
31 Aug 2023 | 11.13 | 11.19 | 11.13 | 11.15 | 10.76 | 71,327 |
30 Aug 2023 | 11.16 | 11.17 | 11.12 | 11.13 | 10.74 | 51,119 |
30 Aug 2023 | 0.13 Dividend | |||||
29 Aug 2023 | 11.13 | 11.23 | 11.08 | 11.21 | 10.70 | 79,438 |
28 Aug 2023 | 11.03 | 11.11 | 11.03 | 11.09 | 10.58 | 50,404 |
25 Aug 2023 | 10.91 | 11.00 | 10.89 | 10.99 | 10.49 | 51,784 |
24 Aug 2023 | 10.95 | 10.95 | 10.87 | 10.87 | 10.37 | 57,917 |
23 Aug 2023 | 10.96 | 10.99 | 10.87 | 10.96 | 10.46 | 63,833 |
22 Aug 2023 | 11.08 | 11.10 | 10.99 | 11.00 | 10.50 | 47,779 |
21 Aug 2023 | 11.14 | 11.16 | 11.04 | 11.07 | 10.56 | 71,730 |
18 Aug 2023 | 11.00 | 11.12 | 10.98 | 11.12 | 10.61 | 62,462 |
17 Aug 2023 | 10.99 | 11.09 | 10.99 | 11.05 | 10.54 | 35,133 |
16 Aug 2023 | 10.96 | 11.01 | 10.92 | 10.94 | 10.44 | 70,804 |
15 Aug 2023 | 11.06 | 11.06 | 10.91 | 10.94 | 10.44 | 86,252 |
14 Aug 2023 | 11.12 | 11.13 | 11.05 | 11.11 | 10.60 | 46,686 |
11 Aug 2023 | 11.07 | 11.14 | 11.05 | 11.14 | 10.63 | 35,769 |
10 Aug 2023 | 11.08 | 11.12 | 11.03 | 11.06 | 10.55 | 50,370 |
09 Aug 2023 | 11.00 | 11.10 | 11.00 | 11.05 | 10.54 | 80,963 |
08 Aug 2023 | 10.81 | 10.97 | 10.80 | 10.96 | 10.46 | 93,896 |
04 Aug 2023 | 10.85 | 10.96 | 10.82 | 10.89 | 10.39 | 101,982 |
03 Aug 2023 | 10.79 | 10.88 | 10.72 | 10.83 | 10.33 | 57,030 |
02 Aug 2023 | 10.82 | 10.82 | 10.67 | 10.75 | 10.26 | 82,902 |
01 Aug 2023 | 10.80 | 10.82 | 10.73 | 10.82 | 10.32 | 82,203 |
31 Jul 2023 | 10.92 | 10.92 | 10.81 | 10.83 | 10.33 | 83,503 |
28 Jul 2023 | 10.67 | 10.77 | 10.59 | 10.77 | 10.28 | 69,331 |
28 Jul 2023 | 0.13 Dividend | |||||
27 Jul 2023 | 10.90 | 10.91 | 10.78 | 10.79 | 10.17 | 177,104 |
26 Jul 2023 | 10.81 | 10.88 | 10.76 | 10.87 | 10.25 | 115,189 |
25 Jul 2023 | 10.89 | 10.90 | 10.84 | 10.84 | 10.22 | 61,350 |
24 Jul 2023 | 10.83 | 10.92 | 10.79 | 10.89 | 10.27 | 54,447 |
21 Jul 2023 | 10.79 | 10.80 | 10.70 | 10.79 | 10.17 | 23,653 |
20 Jul 2023 | 10.68 | 10.70 | 10.62 | 10.70 | 10.09 | 31,849 |
19 Jul 2023 | 10.62 | 10.68 | 10.59 | 10.64 | 10.03 | 32,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |