Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 9.90 | 10.26 | 9.87 | 10.23 | 10.23 | 2,014,600 |
30 Nov 2023 | 10.20 | 10.20 | 9.85 | 9.93 | 9.93 | 2,769,700 |
29 Nov 2023 | 10.30 | 10.49 | 10.18 | 10.20 | 10.20 | 2,099,900 |
28 Nov 2023 | 10.03 | 10.36 | 9.88 | 10.28 | 10.28 | 2,322,000 |
27 Nov 2023 | 10.02 | 10.19 | 9.95 | 10.01 | 10.01 | 1,659,800 |
24 Nov 2023 | 10.21 | 10.35 | 10.04 | 10.15 | 10.15 | 706,600 |
22 Nov 2023 | 10.30 | 10.47 | 10.21 | 10.33 | 10.33 | 2,029,400 |
21 Nov 2023 | 9.79 | 10.13 | 9.69 | 10.13 | 10.13 | 3,950,400 |
20 Nov 2023 | 9.56 | 9.96 | 9.08 | 9.81 | 9.81 | 5,683,200 |
17 Nov 2023 | 10.46 | 10.47 | 10.15 | 10.46 | 10.46 | 2,342,900 |
16 Nov 2023 | 10.30 | 10.49 | 10.01 | 10.36 | 10.36 | 4,749,000 |
15 Nov 2023 | 9.39 | 10.73 | 9.29 | 10.49 | 10.49 | 7,191,700 |
14 Nov 2023 | 8.82 | 8.99 | 8.71 | 8.89 | 8.89 | 2,182,900 |
13 Nov 2023 | 8.40 | 8.54 | 8.32 | 8.52 | 8.52 | 1,322,500 |
10 Nov 2023 | 8.63 | 8.67 | 8.35 | 8.44 | 8.44 | 2,325,500 |
09 Nov 2023 | 8.98 | 9.15 | 8.58 | 8.60 | 8.60 | 1,875,500 |
08 Nov 2023 | 8.53 | 8.98 | 8.47 | 8.91 | 8.91 | 2,179,000 |
07 Nov 2023 | 8.00 | 8.68 | 7.99 | 8.62 | 8.62 | 2,390,400 |
06 Nov 2023 | 8.32 | 8.37 | 7.91 | 8.02 | 8.02 | 1,668,800 |
03 Nov 2023 | 8.17 | 8.58 | 8.16 | 8.35 | 8.35 | 2,355,700 |
02 Nov 2023 | 7.69 | 7.99 | 7.62 | 7.99 | 7.99 | 4,121,300 |
01 Nov 2023 | 7.62 | 7.79 | 7.37 | 7.50 | 7.50 | 6,598,700 |
31 Oct 2023 | 8.58 | 8.65 | 7.32 | 7.53 | 7.53 | 9,726,900 |
30 Oct 2023 | 8.59 | 8.94 | 8.59 | 8.87 | 8.87 | 4,625,000 |
27 Oct 2023 | 8.62 | 8.75 | 8.45 | 8.48 | 8.48 | 3,047,800 |
26 Oct 2023 | 8.36 | 8.57 | 8.24 | 8.48 | 8.48 | 2,709,500 |
25 Oct 2023 | 8.20 | 8.36 | 8.11 | 8.34 | 8.34 | 1,794,700 |
24 Oct 2023 | 8.44 | 8.60 | 8.17 | 8.28 | 8.28 | 1,565,000 |
23 Oct 2023 | 8.25 | 8.48 | 8.13 | 8.32 | 8.32 | 1,396,300 |
20 Oct 2023 | 8.23 | 8.49 | 8.15 | 8.39 | 8.39 | 1,911,500 |
19 Oct 2023 | 8.36 | 8.48 | 8.23 | 8.24 | 8.24 | 1,200,100 |
18 Oct 2023 | 8.32 | 8.45 | 8.26 | 8.42 | 8.42 | 1,173,500 |
17 Oct 2023 | 8.42 | 8.70 | 8.42 | 8.44 | 8.44 | 1,104,200 |
16 Oct 2023 | 8.35 | 8.55 | 8.28 | 8.49 | 8.49 | 1,331,500 |
13 Oct 2023 | 8.15 | 8.28 | 8.13 | 8.26 | 8.26 | 1,575,400 |
12 Oct 2023 | 8.52 | 8.52 | 8.08 | 8.20 | 8.20 | 2,021,600 |
11 Oct 2023 | 8.70 | 8.78 | 8.39 | 8.45 | 8.45 | 2,366,100 |
10 Oct 2023 | 8.35 | 8.72 | 8.32 | 8.68 | 8.68 | 1,835,900 |
09 Oct 2023 | 8.25 | 8.37 | 8.14 | 8.29 | 8.29 | 1,100,900 |
06 Oct 2023 | 8.30 | 8.43 | 8.27 | 8.36 | 8.36 | 1,518,200 |
05 Oct 2023 | 8.46 | 8.56 | 8.29 | 8.41 | 8.41 | 1,248,900 |
04 Oct 2023 | 8.70 | 8.70 | 8.30 | 8.47 | 8.47 | 1,762,700 |
03 Oct 2023 | 8.66 | 8.73 | 8.52 | 8.67 | 8.67 | 1,659,000 |
02 Oct 2023 | 8.94 | 9.03 | 8.65 | 8.75 | 8.75 | 1,603,000 |
29 Sept 2023 | 9.01 | 9.18 | 8.88 | 8.92 | 8.92 | 2,621,600 |
28 Sept 2023 | 8.74 | 9.00 | 8.66 | 8.94 | 8.94 | 1,978,300 |
27 Sept 2023 | 8.85 | 8.97 | 8.65 | 8.73 | 8.73 | 2,018,100 |
26 Sept 2023 | 8.84 | 8.98 | 8.82 | 8.84 | 8.84 | 4,722,400 |
25 Sept 2023 | 8.80 | 9.04 | 8.80 | 8.97 | 8.97 | 1,754,500 |
22 Sept 2023 | 9.05 | 9.11 | 8.82 | 8.94 | 8.94 | 1,764,100 |
21 Sept 2023 | 9.35 | 9.40 | 8.96 | 8.97 | 8.97 | 1,795,300 |
20 Sept 2023 | 9.30 | 9.57 | 9.11 | 9.45 | 9.45 | 2,159,100 |
19 Sept 2023 | 9.71 | 9.83 | 9.49 | 9.50 | 9.50 | 1,605,200 |
18 Sept 2023 | 9.80 | 9.89 | 9.70 | 9.75 | 9.75 | 1,238,300 |
15 Sept 2023 | 10.02 | 10.02 | 9.81 | 9.82 | 9.82 | 2,138,700 |
14 Sept 2023 | 10.05 | 10.14 | 9.98 | 10.02 | 10.02 | 1,487,700 |
13 Sept 2023 | 10.12 | 10.12 | 9.90 | 9.93 | 9.93 | 1,419,400 |
12 Sept 2023 | 10.36 | 10.42 | 10.06 | 10.06 | 10.06 | 1,235,400 |
11 Sept 2023 | 10.29 | 10.40 | 10.20 | 10.40 | 10.40 | 1,563,900 |
08 Sept 2023 | 10.23 | 10.28 | 10.10 | 10.19 | 10.19 | 936,900 |
07 Sept 2023 | 10.06 | 10.20 | 10.02 | 10.15 | 10.15 | 1,517,100 |
06 Sept 2023 | 10.49 | 10.51 | 10.04 | 10.22 | 10.22 | 1,852,200 |
05 Sept 2023 | 10.52 | 10.67 | 10.36 | 10.48 | 10.48 | 1,745,800 |
01 Sept 2023 | 10.37 | 10.79 | 10.37 | 10.64 | 10.64 | 1,936,200 |
31 Aug 2023 | 10.04 | 10.35 | 10.01 | 10.21 | 10.21 | 2,213,100 |
30 Aug 2023 | 9.93 | 10.12 | 9.83 | 10.08 | 10.08 | 2,403,000 |
29 Aug 2023 | 9.94 | 10.03 | 9.79 | 9.90 | 9.90 | 2,282,700 |
28 Aug 2023 | 9.64 | 10.07 | 9.64 | 9.97 | 9.97 | 2,251,300 |
25 Aug 2023 | 9.64 | 9.66 | 9.41 | 9.57 | 9.57 | 1,296,000 |
24 Aug 2023 | 9.80 | 9.86 | 9.45 | 9.59 | 9.59 | 1,991,200 |
23 Aug 2023 | 9.71 | 9.93 | 9.60 | 9.90 | 9.90 | 2,200,300 |
22 Aug 2023 | 10.02 | 10.09 | 9.74 | 9.74 | 9.74 | 1,225,700 |
21 Aug 2023 | 9.98 | 10.08 | 9.86 | 10.05 | 10.05 | 2,136,000 |
18 Aug 2023 | 10.40 | 10.62 | 9.99 | 10.00 | 10.00 | 2,769,900 |
17 Aug 2023 | 10.30 | 10.79 | 10.03 | 10.61 | 10.61 | 5,865,600 |
16 Aug 2023 | 9.75 | 9.83 | 9.52 | 9.53 | 9.53 | 2,228,600 |
15 Aug 2023 | 10.05 | 10.17 | 9.79 | 9.80 | 9.80 | 2,117,500 |
14 Aug 2023 | 10.02 | 10.17 | 9.88 | 10.15 | 10.15 | 2,746,200 |
11 Aug 2023 | 10.14 | 10.26 | 9.97 | 10.15 | 10.15 | 2,182,000 |
10 Aug 2023 | 10.19 | 10.47 | 10.15 | 10.29 | 10.29 | 3,243,300 |
09 Aug 2023 | 10.32 | 10.77 | 9.93 | 10.13 | 10.13 | 6,444,800 |
08 Aug 2023 | 13.10 | 13.11 | 10.38 | 10.46 | 10.46 | 21,253,800 |
07 Aug 2023 | 10.50 | 10.63 | 10.00 | 10.03 | 10.03 | 7,175,900 |
04 Aug 2023 | 10.50 | 10.76 | 10.45 | 10.49 | 10.49 | 2,134,700 |
03 Aug 2023 | 10.13 | 10.58 | 10.04 | 10.44 | 10.44 | 2,203,600 |
02 Aug 2023 | 10.12 | 10.21 | 9.88 | 10.16 | 10.16 | 2,803,300 |
01 Aug 2023 | 10.10 | 10.65 | 9.91 | 10.34 | 10.34 | 2,948,900 |
31 Jul 2023 | 10.24 | 10.39 | 10.10 | 10.13 | 10.13 | 2,028,600 |
28 Jul 2023 | 10.10 | 10.19 | 9.97 | 10.19 | 10.19 | 1,507,600 |
27 Jul 2023 | 10.19 | 10.31 | 9.86 | 9.89 | 9.89 | 1,856,400 |
26 Jul 2023 | 10.09 | 10.29 | 9.97 | 10.10 | 10.10 | 2,006,600 |
25 Jul 2023 | 9.62 | 10.15 | 9.62 | 10.09 | 10.09 | 2,178,500 |
24 Jul 2023 | 9.58 | 9.98 | 9.55 | 9.87 | 9.87 | 2,346,200 |
21 Jul 2023 | 9.70 | 9.78 | 9.30 | 9.60 | 9.60 | 2,321,500 |
20 Jul 2023 | 9.58 | 9.80 | 9.50 | 9.58 | 9.58 | 2,140,000 |
19 Jul 2023 | 9.48 | 9.86 | 9.42 | 9.59 | 9.59 | 2,812,100 |
18 Jul 2023 | 9.18 | 9.37 | 9.05 | 9.36 | 9.36 | 2,056,400 |
17 Jul 2023 | 9.17 | 9.27 | 9.01 | 9.12 | 9.12 | 2,388,300 |
14 Jul 2023 | 9.41 | 9.48 | 9.16 | 9.18 | 9.18 | 1,817,000 |
13 Jul 2023 | 9.37 | 9.53 | 9.28 | 9.48 | 9.48 | 3,270,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |