Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 11.24 | 11.34 | 11.16 | 11.34 | 11.34 | 7,700 |
30 Nov 2023 | 11.33 | 11.42 | 11.22 | 11.37 | 11.37 | 12,500 |
29 Nov 2023 | 11.42 | 11.52 | 11.24 | 11.24 | 11.24 | 12,700 |
28 Nov 2023 | 11.37 | 11.56 | 11.37 | 11.56 | 11.56 | 11,400 |
27 Nov 2023 | 11.37 | 11.53 | 11.35 | 11.45 | 11.45 | 8,200 |
24 Nov 2023 | 11.37 | 11.50 | 11.31 | 11.41 | 11.41 | 7,000 |
22 Nov 2023 | 10.95 | 11.14 | 10.88 | 10.88 | 10.88 | 6,100 |
21 Nov 2023 | 11.34 | 11.34 | 11.11 | 11.11 | 11.11 | 5,700 |
20 Nov 2023 | 11.29 | 11.55 | 11.27 | 11.34 | 11.34 | 5,900 |
17 Nov 2023 | 11.32 | 11.47 | 11.25 | 11.26 | 11.26 | 10,500 |
16 Nov 2023 | 11.34 | 11.35 | 11.25 | 11.33 | 11.33 | 10,000 |
15 Nov 2023 | 11.89 | 11.99 | 11.81 | 11.83 | 11.83 | 11,000 |
14 Nov 2023 | 11.41 | 11.57 | 11.31 | 11.57 | 11.57 | 11,700 |
13 Nov 2023 | 10.86 | 10.95 | 10.84 | 10.90 | 10.90 | 5,400 |
10 Nov 2023 | 10.93 | 11.02 | 10.93 | 10.97 | 10.97 | 6,700 |
09 Nov 2023 | 11.10 | 11.27 | 11.10 | 11.17 | 11.17 | 12,800 |
08 Nov 2023 | 11.31 | 11.37 | 11.18 | 11.28 | 11.28 | 4,400 |
07 Nov 2023 | 11.24 | 11.34 | 11.24 | 11.34 | 11.34 | 14,000 |
06 Nov 2023 | 11.47 | 11.53 | 11.35 | 11.35 | 11.35 | 11,400 |
03 Nov 2023 | 11.72 | 11.72 | 11.54 | 11.64 | 11.64 | 7,900 |
02 Nov 2023 | 10.99 | 11.38 | 10.99 | 11.38 | 11.38 | 5,300 |
01 Nov 2023 | 10.74 | 10.87 | 10.66 | 10.70 | 10.70 | 8,800 |
31 Oct 2023 | 10.70 | 10.82 | 10.58 | 10.63 | 10.63 | 26,400 |
30 Oct 2023 | 10.51 | 10.64 | 10.41 | 10.58 | 10.58 | 15,300 |
27 Oct 2023 | 10.27 | 10.49 | 10.27 | 10.28 | 10.28 | 10,300 |
26 Oct 2023 | 10.45 | 10.45 | 10.31 | 10.31 | 10.31 | 9,500 |
25 Oct 2023 | 10.29 | 10.46 | 10.25 | 10.32 | 10.32 | 16,200 |
24 Oct 2023 | 10.38 | 10.58 | 10.36 | 10.56 | 10.56 | 25,000 |
23 Oct 2023 | 10.37 | 10.75 | 10.37 | 10.57 | 10.57 | 14,500 |
20 Oct 2023 | 10.47 | 10.47 | 10.36 | 10.36 | 10.36 | 10,100 |
19 Oct 2023 | 10.37 | 10.60 | 10.37 | 10.48 | 10.48 | 9,700 |
18 Oct 2023 | 10.58 | 10.68 | 10.50 | 10.61 | 10.61 | 6,000 |
17 Oct 2023 | 10.92 | 11.03 | 10.88 | 10.88 | 10.88 | 21,800 |
16 Oct 2023 | 10.86 | 11.09 | 10.86 | 10.88 | 10.88 | 25,100 |
13 Oct 2023 | 10.69 | 10.71 | 10.58 | 10.61 | 10.61 | 8,400 |
12 Oct 2023 | 10.81 | 10.91 | 10.66 | 10.70 | 10.70 | 3,100 |
11 Oct 2023 | 10.92 | 11.10 | 10.85 | 11.06 | 11.06 | 12,200 |
10 Oct 2023 | 10.71 | 10.87 | 10.71 | 10.86 | 10.86 | 24,700 |
09 Oct 2023 | 10.04 | 10.10 | 10.03 | 10.04 | 10.04 | 12,600 |
06 Oct 2023 | 10.09 | 10.33 | 10.07 | 10.29 | 10.29 | 11,900 |
05 Oct 2023 | 10.07 | 10.18 | 9.98 | 10.15 | 10.15 | 10,900 |
04 Oct 2023 | 10.09 | 10.14 | 10.03 | 10.03 | 10.03 | 16,300 |
03 Oct 2023 | 10.19 | 10.24 | 10.13 | 10.21 | 10.21 | 17,000 |
02 Oct 2023 | 10.40 | 10.40 | 10.25 | 10.37 | 10.37 | 14,700 |
29 Sept 2023 | 10.71 | 10.72 | 10.55 | 10.66 | 10.66 | 13,500 |
28 Sept 2023 | 10.55 | 10.68 | 10.54 | 10.62 | 10.62 | 16,000 |
27 Sept 2023 | 10.61 | 10.74 | 10.49 | 10.57 | 10.57 | 15,100 |
26 Sept 2023 | 10.73 | 10.82 | 10.62 | 10.64 | 10.64 | 12,800 |
25 Sept 2023 | 10.88 | 10.97 | 10.82 | 10.82 | 10.82 | 5,200 |
22 Sept 2023 | 10.94 | 11.00 | 10.83 | 10.83 | 10.83 | 55,100 |
21 Sept 2023 | 10.86 | 10.90 | 10.79 | 10.85 | 10.85 | 3,800 |
20 Sept 2023 | 11.01 | 11.14 | 10.94 | 10.94 | 10.94 | 12,900 |
19 Sept 2023 | 10.63 | 10.70 | 10.59 | 10.59 | 10.59 | 13,100 |
18 Sept 2023 | 10.56 | 10.56 | 10.47 | 10.47 | 10.47 | 17,700 |
15 Sept 2023 | 10.68 | 10.75 | 10.60 | 10.60 | 10.60 | 21,500 |
14 Sept 2023 | 10.69 | 10.89 | 10.69 | 10.80 | 10.80 | 4,900 |
13 Sept 2023 | 11.00 | 11.09 | 10.91 | 10.92 | 10.92 | 7,000 |
12 Sept 2023 | 11.60 | 11.60 | 10.95 | 11.16 | 11.16 | 4,200 |
11 Sept 2023 | 11.22 | 11.29 | 11.20 | 11.20 | 11.20 | 8,800 |
08 Sept 2023 | 10.93 | 11.11 | 10.93 | 10.98 | 10.98 | 5,800 |
07 Sept 2023 | 10.82 | 10.92 | 10.76 | 10.77 | 10.77 | 20,600 |
07 Sept 2023 | 0.456 Dividend | |||||
06 Sept 2023 | 11.17 | 11.38 | 11.03 | 11.03 | 10.57 | 5,400 |
05 Sept 2023 | 11.12 | 11.24 | 11.12 | 11.18 | 10.72 | 7,200 |
01 Sept 2023 | 11.49 | 11.49 | 11.23 | 11.43 | 10.96 | 17,100 |
31 Aug 2023 | 11.41 | 11.42 | 11.21 | 11.33 | 10.86 | 16,900 |
30 Aug 2023 | 11.92 | 11.92 | 11.57 | 11.57 | 11.09 | 5,200 |
29 Aug 2023 | 11.48 | 11.74 | 11.48 | 11.72 | 11.24 | 6,600 |
28 Aug 2023 | 11.67 | 11.78 | 11.67 | 11.71 | 11.23 | 2,800 |
25 Aug 2023 | 11.64 | 11.71 | 11.62 | 11.71 | 11.23 | 9,000 |
24 Aug 2023 | 11.55 | 11.55 | 11.33 | 11.35 | 10.88 | 9,100 |
23 Aug 2023 | 11.55 | 11.72 | 11.55 | 11.72 | 11.24 | 4,800 |
22 Aug 2023 | 11.29 | 11.29 | 10.97 | 10.99 | 10.54 | 16,100 |
21 Aug 2023 | 11.03 | 11.09 | 10.87 | 10.96 | 10.51 | 12,300 |
18 Aug 2023 | 11.05 | 11.28 | 10.99 | 11.03 | 10.57 | 4,000 |
17 Aug 2023 | 10.97 | 10.97 | 10.87 | 10.87 | 10.42 | 9,500 |
16 Aug 2023 | 11.10 | 11.17 | 10.98 | 11.10 | 10.64 | 17,900 |
15 Aug 2023 | 11.26 | 11.26 | 11.13 | 11.22 | 10.76 | 10,000 |
14 Aug 2023 | 11.73 | 11.77 | 11.66 | 11.75 | 11.26 | 7,400 |
11 Aug 2023 | 12.22 | 12.23 | 12.14 | 12.18 | 11.68 | 7,200 |
10 Aug 2023 | 12.64 | 13.02 | 12.35 | 12.38 | 11.87 | 10,500 |
09 Aug 2023 | 12.72 | 12.72 | 12.20 | 12.49 | 11.97 | 4,900 |
08 Aug 2023 | 12.12 | 12.73 | 12.07 | 12.45 | 11.94 | 11,400 |
07 Aug 2023 | 12.27 | 12.33 | 12.16 | 12.27 | 11.76 | 5,000 |
04 Aug 2023 | 12.36 | 12.89 | 12.36 | 12.36 | 11.85 | 10,000 |
03 Aug 2023 | 11.94 | 12.14 | 11.94 | 12.12 | 11.62 | 6,000 |
02 Aug 2023 | 12.42 | 12.90 | 12.39 | 12.90 | 12.37 | 5,700 |
01 Aug 2023 | 12.69 | 13.15 | 12.69 | 13.14 | 12.60 | 3,500 |
31 Jul 2023 | 13.28 | 13.32 | 13.27 | 13.31 | 12.76 | 17,200 |
28 Jul 2023 | 13.30 | 13.44 | 13.27 | 13.44 | 12.88 | 2,400 |
27 Jul 2023 | 13.32 | 13.45 | 13.25 | 13.25 | 12.70 | 4,600 |
26 Jul 2023 | 13.18 | 13.21 | 12.98 | 13.20 | 12.65 | 7,700 |
25 Jul 2023 | 12.96 | 13.09 | 12.86 | 12.93 | 12.40 | 3,100 |
24 Jul 2023 | 12.77 | 12.96 | 12.66 | 12.87 | 12.34 | 7,600 |
21 Jul 2023 | 12.66 | 12.66 | 12.47 | 12.47 | 11.95 | 10,100 |
20 Jul 2023 | 12.63 | 12.65 | 12.53 | 12.59 | 12.07 | 3,400 |
19 Jul 2023 | 12.59 | 12.63 | 12.48 | 12.48 | 11.96 | 8,500 |
18 Jul 2023 | 12.50 | 12.66 | 12.50 | 12.57 | 12.05 | 25,200 |
17 Jul 2023 | 12.24 | 12.42 | 12.24 | 12.41 | 11.90 | 35,100 |
14 Jul 2023 | 12.43 | 12.43 | 12.29 | 12.34 | 11.83 | 133,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |