Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 10.45 | 10.56 | 10.42 | 10.55 | 10.55 | 71,392 |
29 Nov 2023 | 10.41 | 10.44 | 10.10 | 10.37 | 10.37 | 720,800 |
28 Nov 2023 | 10.49 | 10.52 | 10.24 | 10.29 | 10.29 | 560,600 |
27 Nov 2023 | 10.61 | 10.64 | 10.51 | 10.55 | 10.55 | 336,400 |
24 Nov 2023 | 10.68 | 10.78 | 10.67 | 10.68 | 10.68 | 144,400 |
22 Nov 2023 | 10.64 | 10.74 | 10.53 | 10.68 | 10.68 | 286,400 |
21 Nov 2023 | 10.83 | 10.96 | 10.54 | 10.64 | 10.64 | 468,100 |
20 Nov 2023 | 10.81 | 10.96 | 10.72 | 10.92 | 10.92 | 344,700 |
17 Nov 2023 | 10.65 | 10.94 | 10.61 | 10.82 | 10.82 | 431,500 |
16 Nov 2023 | 10.70 | 10.81 | 10.40 | 10.50 | 10.50 | 529,000 |
15 Nov 2023 | 10.92 | 11.08 | 10.76 | 10.77 | 10.77 | 355,700 |
14 Nov 2023 | 10.90 | 11.00 | 10.79 | 10.93 | 10.93 | 420,500 |
13 Nov 2023 | 10.35 | 10.57 | 10.35 | 10.54 | 10.54 | 376,900 |
10 Nov 2023 | 10.30 | 10.65 | 10.28 | 10.50 | 10.50 | 484,700 |
09 Nov 2023 | 10.55 | 10.57 | 10.28 | 10.32 | 10.32 | 533,600 |
08 Nov 2023 | 10.60 | 10.92 | 9.91 | 10.42 | 10.42 | 1,152,900 |
07 Nov 2023 | 10.92 | 10.92 | 10.59 | 10.70 | 10.70 | 1,284,500 |
06 Nov 2023 | 11.42 | 11.44 | 10.93 | 11.00 | 11.00 | 691,500 |
03 Nov 2023 | 11.14 | 11.44 | 10.99 | 11.32 | 11.32 | 819,400 |
02 Nov 2023 | 10.95 | 11.00 | 10.62 | 10.88 | 10.88 | 678,400 |
01 Nov 2023 | 10.56 | 10.84 | 10.39 | 10.83 | 10.83 | 569,800 |
31 Oct 2023 | 10.60 | 10.65 | 10.49 | 10.51 | 10.51 | 1,122,300 |
30 Oct 2023 | 9.80 | 10.81 | 9.53 | 10.59 | 10.59 | 3,400,400 |
27 Oct 2023 | 9.73 | 9.77 | 9.47 | 9.65 | 9.65 | 905,500 |
26 Oct 2023 | 9.61 | 9.79 | 9.53 | 9.64 | 9.64 | 789,200 |
25 Oct 2023 | 9.69 | 9.84 | 9.53 | 9.62 | 9.62 | 587,600 |
24 Oct 2023 | 10.34 | 10.34 | 9.78 | 9.78 | 9.78 | 964,500 |
23 Oct 2023 | 10.20 | 10.34 | 9.74 | 10.14 | 10.14 | 2,541,200 |
20 Oct 2023 | 10.54 | 10.57 | 10.21 | 10.25 | 10.25 | 835,700 |
19 Oct 2023 | 10.52 | 10.74 | 10.48 | 10.51 | 10.51 | 361,500 |
18 Oct 2023 | 10.84 | 10.84 | 10.53 | 10.62 | 10.62 | 384,400 |
17 Oct 2023 | 10.75 | 11.19 | 10.71 | 10.92 | 10.92 | 672,900 |
16 Oct 2023 | 10.33 | 10.71 | 10.33 | 10.69 | 10.69 | 1,168,800 |
13 Oct 2023 | 9.87 | 10.02 | 9.85 | 10.02 | 10.02 | 675,600 |
12 Oct 2023 | 10.17 | 10.17 | 9.82 | 9.88 | 9.88 | 522,300 |
11 Oct 2023 | 10.11 | 10.14 | 9.98 | 9.98 | 9.98 | 425,000 |
10 Oct 2023 | 10.10 | 10.16 | 10.06 | 10.12 | 10.12 | 469,100 |
09 Oct 2023 | 9.74 | 10.07 | 9.71 | 10.00 | 10.00 | 518,100 |
06 Oct 2023 | 9.94 | 9.98 | 9.61 | 9.85 | 9.85 | 579,400 |
05 Oct 2023 | 10.03 | 10.12 | 9.87 | 9.96 | 9.96 | 623,400 |
04 Oct 2023 | 10.04 | 10.12 | 9.90 | 10.08 | 10.08 | 530,800 |
03 Oct 2023 | 9.98 | 10.12 | 9.72 | 10.07 | 10.07 | 493,200 |
02 Oct 2023 | 10.19 | 10.19 | 9.85 | 9.89 | 9.89 | 382,300 |
29 Sept 2023 | 10.42 | 10.42 | 10.18 | 10.25 | 10.25 | 412,400 |
28 Sept 2023 | 10.34 | 10.53 | 10.31 | 10.32 | 10.32 | 443,100 |
27 Sept 2023 | 10.14 | 10.39 | 10.13 | 10.31 | 10.31 | 424,300 |
26 Sept 2023 | 10.17 | 10.43 | 9.98 | 9.99 | 9.99 | 473,800 |
25 Sept 2023 | 9.95 | 10.32 | 9.95 | 10.26 | 10.26 | 402,100 |
22 Sept 2023 | 9.95 | 10.08 | 9.82 | 10.02 | 10.02 | 1,072,400 |
21 Sept 2023 | 10.25 | 10.27 | 9.80 | 9.86 | 9.86 | 1,835,200 |
20 Sept 2023 | 10.36 | 10.47 | 10.25 | 10.26 | 10.26 | 635,400 |
19 Sept 2023 | 10.16 | 10.36 | 10.16 | 10.32 | 10.32 | 769,800 |
18 Sept 2023 | 10.17 | 10.23 | 10.00 | 10.15 | 10.15 | 396,700 |
15 Sept 2023 | 10.35 | 10.59 | 10.15 | 10.16 | 10.16 | 1,131,700 |
14 Sept 2023 | 9.99 | 10.42 | 9.99 | 10.36 | 10.36 | 596,900 |
13 Sept 2023 | 9.95 | 9.96 | 9.80 | 9.90 | 9.90 | 1,149,200 |
12 Sept 2023 | 9.91 | 9.98 | 9.76 | 9.96 | 9.96 | 1,186,600 |
11 Sept 2023 | 9.68 | 9.88 | 9.59 | 9.86 | 9.86 | 895,900 |
08 Sept 2023 | 9.32 | 9.59 | 9.16 | 9.55 | 9.55 | 536,300 |
07 Sept 2023 | 9.60 | 9.67 | 9.21 | 9.26 | 9.26 | 974,200 |
06 Sept 2023 | 9.65 | 9.75 | 9.36 | 9.64 | 9.64 | 688,900 |
05 Sept 2023 | 9.62 | 9.63 | 9.38 | 9.60 | 9.60 | 987,300 |
01 Sept 2023 | 9.35 | 9.82 | 9.35 | 9.75 | 9.75 | 1,354,700 |
31 Aug 2023 | 9.28 | 9.33 | 9.21 | 9.32 | 9.32 | 1,199,500 |
30 Aug 2023 | 9.19 | 9.38 | 9.18 | 9.28 | 9.28 | 415,800 |
29 Aug 2023 | 9.23 | 9.28 | 9.14 | 9.23 | 9.23 | 285,200 |
28 Aug 2023 | 9.18 | 9.36 | 9.12 | 9.22 | 9.22 | 298,200 |
25 Aug 2023 | 9.31 | 9.37 | 9.09 | 9.15 | 9.15 | 323,300 |
24 Aug 2023 | 9.25 | 9.31 | 9.18 | 9.23 | 9.23 | 351,700 |
23 Aug 2023 | 9.14 | 9.33 | 9.04 | 9.29 | 9.29 | 459,700 |
22 Aug 2023 | 9.07 | 9.20 | 9.01 | 9.10 | 9.10 | 461,100 |
21 Aug 2023 | 9.12 | 9.24 | 9.04 | 9.08 | 9.08 | 358,800 |
18 Aug 2023 | 9.00 | 9.18 | 8.94 | 9.14 | 9.14 | 291,900 |
17 Aug 2023 | 9.00 | 9.18 | 9.00 | 9.13 | 9.13 | 668,900 |
16 Aug 2023 | 9.09 | 9.25 | 8.93 | 8.94 | 8.94 | 351,900 |
15 Aug 2023 | 9.10 | 9.10 | 8.90 | 9.01 | 9.01 | 410,500 |
14 Aug 2023 | 8.97 | 9.29 | 8.92 | 9.23 | 9.23 | 366,300 |
11 Aug 2023 | 9.01 | 9.11 | 8.96 | 9.06 | 9.06 | 443,600 |
10 Aug 2023 | 9.02 | 9.21 | 8.95 | 9.03 | 9.03 | 634,900 |
09 Aug 2023 | 9.24 | 9.28 | 8.95 | 9.05 | 9.05 | 1,206,700 |
08 Aug 2023 | 8.56 | 9.33 | 8.15 | 9.30 | 9.30 | 2,138,600 |
07 Aug 2023 | 11.22 | 11.47 | 11.14 | 11.15 | 11.15 | 654,400 |
04 Aug 2023 | 11.08 | 11.35 | 11.07 | 11.17 | 11.17 | 331,800 |
03 Aug 2023 | 11.07 | 11.25 | 10.90 | 11.07 | 11.07 | 381,800 |
02 Aug 2023 | 11.28 | 11.28 | 11.01 | 11.19 | 11.19 | 320,900 |
01 Aug 2023 | 11.28 | 11.47 | 11.21 | 11.45 | 11.45 | 256,900 |
31 Jul 2023 | 11.25 | 11.35 | 11.22 | 11.29 | 11.29 | 290,200 |
28 Jul 2023 | 11.16 | 11.23 | 11.09 | 11.20 | 11.20 | 313,300 |
27 Jul 2023 | 11.23 | 11.23 | 10.97 | 11.02 | 11.02 | 416,200 |
26 Jul 2023 | 11.31 | 11.45 | 11.17 | 11.20 | 11.20 | 425,500 |
25 Jul 2023 | 11.09 | 11.39 | 11.05 | 11.32 | 11.32 | 493,900 |
24 Jul 2023 | 10.82 | 11.19 | 10.77 | 11.17 | 11.17 | 446,000 |
21 Jul 2023 | 10.97 | 11.03 | 10.67 | 10.77 | 10.77 | 1,662,300 |
20 Jul 2023 | 11.10 | 11.10 | 10.75 | 10.84 | 10.84 | 606,700 |
19 Jul 2023 | 11.00 | 11.10 | 10.89 | 11.01 | 11.01 | 802,400 |
18 Jul 2023 | 10.83 | 11.16 | 10.83 | 11.05 | 11.05 | 504,400 |
17 Jul 2023 | 10.57 | 10.81 | 10.56 | 10.80 | 10.80 | 475,100 |
14 Jul 2023 | 10.54 | 10.58 | 10.27 | 10.54 | 10.54 | 595,600 |
13 Jul 2023 | 10.38 | 10.60 | 10.31 | 10.59 | 10.59 | 568,800 |
12 Jul 2023 | 10.29 | 10.46 | 10.22 | 10.38 | 10.38 | 343,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |