Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 10.60 | 10.73 | 10.57 | 10.71 | 10.71 | 449,400 |
30 Nov 2023 | 10.65 | 10.65 | 10.58 | 10.60 | 10.60 | 565,000 |
29 Nov 2023 | 10.53 | 10.65 | 10.53 | 10.65 | 10.65 | 445,900 |
28 Nov 2023 | 10.43 | 10.50 | 10.42 | 10.47 | 10.47 | 545,500 |
27 Nov 2023 | 10.42 | 10.49 | 10.40 | 10.45 | 10.45 | 337,100 |
24 Nov 2023 | 10.40 | 10.46 | 10.38 | 10.46 | 10.46 | 305,000 |
22 Nov 2023 | 10.36 | 10.43 | 10.36 | 10.40 | 10.40 | 244,600 |
21 Nov 2023 | 10.36 | 10.41 | 10.34 | 10.35 | 10.35 | 424,200 |
20 Nov 2023 | 10.33 | 10.41 | 10.33 | 10.36 | 10.36 | 541,400 |
17 Nov 2023 | 10.42 | 10.42 | 10.33 | 10.36 | 10.36 | 299,100 |
16 Nov 2023 | 10.24 | 10.37 | 10.24 | 10.33 | 10.33 | 417,800 |
15 Nov 2023 | 10.18 | 10.22 | 10.13 | 10.17 | 10.17 | 317,700 |
14 Nov 2023 | 10.16 | 10.24 | 10.14 | 10.19 | 10.19 | 326,600 |
14 Nov 2023 | 0.044 Dividend | |||||
13 Nov 2023 | 10.01 | 10.07 | 9.98 | 10.06 | 10.02 | 480,200 |
10 Nov 2023 | 10.00 | 10.06 | 9.99 | 10.02 | 9.98 | 404,400 |
09 Nov 2023 | 10.06 | 10.07 | 9.96 | 9.98 | 9.94 | 852,400 |
08 Nov 2023 | 10.01 | 10.10 | 9.98 | 10.08 | 10.04 | 339,000 |
07 Nov 2023 | 9.85 | 9.98 | 9.85 | 9.98 | 9.94 | 389,300 |
06 Nov 2023 | 9.84 | 9.87 | 9.78 | 9.84 | 9.80 | 456,800 |
03 Nov 2023 | 9.77 | 9.88 | 9.77 | 9.86 | 9.82 | 652,900 |
02 Nov 2023 | 9.59 | 9.68 | 9.59 | 9.68 | 9.64 | 492,300 |
01 Nov 2023 | 9.42 | 9.50 | 9.41 | 9.50 | 9.46 | 563,800 |
31 Oct 2023 | 9.44 | 9.44 | 9.36 | 9.38 | 9.34 | 526,400 |
30 Oct 2023 | 9.42 | 9.46 | 9.37 | 9.42 | 9.38 | 440,400 |
27 Oct 2023 | 9.35 | 9.43 | 9.33 | 9.41 | 9.37 | 336,400 |
26 Oct 2023 | 9.32 | 9.40 | 9.32 | 9.38 | 9.34 | 558,600 |
25 Oct 2023 | 9.45 | 9.45 | 9.32 | 9.33 | 9.29 | 490,800 |
24 Oct 2023 | 9.51 | 9.54 | 9.41 | 9.49 | 9.45 | 502,100 |
23 Oct 2023 | 9.35 | 9.45 | 9.35 | 9.42 | 9.38 | 757,000 |
20 Oct 2023 | 9.38 | 9.45 | 9.38 | 9.40 | 9.36 | 572,600 |
19 Oct 2023 | 9.49 | 9.51 | 9.39 | 9.41 | 9.37 | 495,800 |
18 Oct 2023 | 9.56 | 9.56 | 9.46 | 9.48 | 9.44 | 352,300 |
17 Oct 2023 | 9.56 | 9.67 | 9.55 | 9.58 | 9.54 | 378,800 |
16 Oct 2023 | 9.72 | 9.73 | 9.66 | 9.67 | 9.63 | 305,100 |
13 Oct 2023 | 9.79 | 9.82 | 9.74 | 9.76 | 9.72 | 246,000 |
12 Oct 2023 | 9.75 | 9.77 | 9.71 | 9.75 | 9.71 | 714,500 |
12 Oct 2023 | 0.036 Dividend | |||||
11 Oct 2023 | 9.74 | 9.79 | 9.73 | 9.77 | 9.69 | 510,800 |
10 Oct 2023 | 9.58 | 9.70 | 9.57 | 9.68 | 9.60 | 540,100 |
09 Oct 2023 | 9.57 | 9.64 | 9.54 | 9.61 | 9.53 | 1,044,600 |
06 Oct 2023 | 9.49 | 9.57 | 9.47 | 9.55 | 9.47 | 397,000 |
05 Oct 2023 | 9.58 | 9.59 | 9.52 | 9.55 | 9.47 | 613,700 |
04 Oct 2023 | 9.56 | 9.62 | 9.55 | 9.59 | 9.51 | 711,700 |
03 Oct 2023 | 9.57 | 9.61 | 9.48 | 9.51 | 9.43 | 768,300 |
02 Oct 2023 | 9.65 | 9.67 | 9.57 | 9.59 | 9.51 | 481,300 |
29 Sept 2023 | 9.71 | 9.73 | 9.63 | 9.65 | 9.57 | 443,200 |
28 Sept 2023 | 9.72 | 9.79 | 9.63 | 9.66 | 9.58 | 421,200 |
27 Sept 2023 | 9.81 | 9.81 | 9.71 | 9.75 | 9.67 | 623,500 |
26 Sept 2023 | 9.88 | 9.92 | 9.77 | 9.77 | 9.69 | 430,300 |
25 Sept 2023 | 10.04 | 10.06 | 9.94 | 9.95 | 9.87 | 463,300 |
22 Sept 2023 | 10.05 | 10.11 | 10.05 | 10.06 | 9.98 | 273,700 |
21 Sept 2023 | 10.10 | 10.11 | 10.05 | 10.05 | 9.97 | 347,000 |
20 Sept 2023 | 10.16 | 10.20 | 10.14 | 10.17 | 10.09 | 202,500 |
19 Sept 2023 | 10.17 | 10.17 | 10.13 | 10.16 | 10.08 | 191,500 |
18 Sept 2023 | 10.16 | 10.20 | 10.15 | 10.15 | 10.07 | 786,300 |
15 Sept 2023 | 10.21 | 10.22 | 10.17 | 10.18 | 10.10 | 400,800 |
14 Sept 2023 | 10.23 | 10.26 | 10.19 | 10.20 | 10.12 | 142,400 |
14 Sept 2023 | 0.036 Dividend | |||||
13 Sept 2023 | 10.25 | 10.29 | 10.25 | 10.29 | 10.17 | 336,600 |
12 Sept 2023 | 10.27 | 10.28 | 10.24 | 10.25 | 10.13 | 316,800 |
11 Sept 2023 | 10.26 | 10.27 | 10.24 | 10.27 | 10.15 | 222,900 |
08 Sept 2023 | 10.29 | 10.30 | 10.22 | 10.25 | 10.13 | 289,000 |
07 Sept 2023 | 10.35 | 10.38 | 10.26 | 10.27 | 10.15 | 425,700 |
06 Sept 2023 | 10.36 | 10.38 | 10.35 | 10.37 | 10.25 | 214,700 |
05 Sept 2023 | 10.34 | 10.39 | 10.34 | 10.37 | 10.25 | 356,000 |
01 Sept 2023 | 10.40 | 10.42 | 10.35 | 10.39 | 10.27 | 328,600 |
31 Aug 2023 | 10.40 | 10.43 | 10.39 | 10.40 | 10.28 | 193,700 |
30 Aug 2023 | 10.42 | 10.44 | 10.39 | 10.40 | 10.28 | 247,900 |
29 Aug 2023 | 10.34 | 10.42 | 10.33 | 10.39 | 10.27 | 351,500 |
28 Aug 2023 | 10.37 | 10.38 | 10.34 | 10.35 | 10.23 | 148,900 |
25 Aug 2023 | 10.36 | 10.41 | 10.33 | 10.33 | 10.21 | 224,200 |
24 Aug 2023 | 10.35 | 10.36 | 10.32 | 10.33 | 10.21 | 487,100 |
23 Aug 2023 | 10.40 | 10.42 | 10.37 | 10.37 | 10.25 | 435,300 |
22 Aug 2023 | 10.40 | 10.41 | 10.34 | 10.35 | 10.23 | 336,000 |
21 Aug 2023 | 10.37 | 10.39 | 10.33 | 10.35 | 10.23 | 503,000 |
18 Aug 2023 | 10.40 | 10.48 | 10.40 | 10.41 | 10.29 | 382,200 |
17 Aug 2023 | 10.43 | 10.45 | 10.41 | 10.43 | 10.31 | 237,100 |
16 Aug 2023 | 10.53 | 10.54 | 10.43 | 10.43 | 10.31 | 263,200 |
15 Aug 2023 | 10.55 | 10.58 | 10.53 | 10.53 | 10.41 | 195,000 |
14 Aug 2023 | 10.57 | 10.63 | 10.55 | 10.55 | 10.43 | 214,300 |
14 Aug 2023 | 0.036 Dividend | |||||
11 Aug 2023 | 10.61 | 10.62 | 10.58 | 10.61 | 10.45 | 217,000 |
10 Aug 2023 | 10.63 | 10.68 | 10.59 | 10.59 | 10.43 | 244,800 |
09 Aug 2023 | 10.68 | 10.70 | 10.63 | 10.64 | 10.48 | 161,500 |
08 Aug 2023 | 10.70 | 10.73 | 10.65 | 10.66 | 10.50 | 327,700 |
07 Aug 2023 | 10.74 | 10.75 | 10.67 | 10.69 | 10.53 | 274,200 |
04 Aug 2023 | 10.71 | 10.77 | 10.66 | 10.70 | 10.54 | 259,000 |
03 Aug 2023 | 10.70 | 10.75 | 10.67 | 10.68 | 10.52 | 303,800 |
02 Aug 2023 | 10.81 | 10.85 | 10.78 | 10.82 | 10.66 | 506,800 |
01 Aug 2023 | 10.84 | 10.88 | 10.77 | 10.86 | 10.70 | 306,600 |
31 Jul 2023 | 10.85 | 10.89 | 10.83 | 10.85 | 10.69 | 291,400 |
28 Jul 2023 | 10.82 | 10.85 | 10.80 | 10.84 | 10.68 | 241,900 |
27 Jul 2023 | 10.85 | 10.85 | 10.78 | 10.78 | 10.62 | 293,300 |
26 Jul 2023 | 10.86 | 10.90 | 10.86 | 10.86 | 10.70 | 224,200 |
25 Jul 2023 | 10.85 | 10.88 | 10.83 | 10.86 | 10.70 | 128,600 |
24 Jul 2023 | 10.86 | 10.91 | 10.86 | 10.88 | 10.72 | 168,300 |
21 Jul 2023 | 10.84 | 10.87 | 10.82 | 10.85 | 10.69 | 493,900 |
20 Jul 2023 | 10.83 | 10.86 | 10.81 | 10.82 | 10.66 | 242,900 |
19 Jul 2023 | 10.85 | 10.90 | 10.85 | 10.87 | 10.71 | 195,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |