Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 7.47 | 7.64 | 7.55 | 7.56 | 7.56 | 15,039 |
04 Dec 2023 | 7.47 | 7.82 | 7.46 | 7.69 | 7.69 | 422,800 |
01 Dec 2023 | 6.93 | 7.58 | 6.93 | 7.47 | 7.47 | 668,400 |
30 Nov 2023 | 7.23 | 7.24 | 6.73 | 6.93 | 6.93 | 2,639,500 |
29 Nov 2023 | 7.32 | 7.50 | 7.11 | 7.24 | 7.24 | 405,700 |
28 Nov 2023 | 7.19 | 7.41 | 6.99 | 7.31 | 7.31 | 545,700 |
27 Nov 2023 | 7.51 | 7.51 | 7.16 | 7.23 | 7.23 | 452,500 |
24 Nov 2023 | 7.51 | 7.60 | 7.33 | 7.50 | 7.50 | 313,400 |
22 Nov 2023 | 7.71 | 7.83 | 7.51 | 7.54 | 7.54 | 192,100 |
21 Nov 2023 | 7.68 | 7.82 | 7.55 | 7.71 | 7.71 | 404,800 |
20 Nov 2023 | 7.60 | 7.74 | 7.55 | 7.72 | 7.72 | 444,500 |
17 Nov 2023 | 7.70 | 7.94 | 7.60 | 7.62 | 7.62 | 425,100 |
16 Nov 2023 | 7.80 | 7.90 | 7.46 | 7.60 | 7.60 | 384,500 |
15 Nov 2023 | 7.91 | 8.27 | 7.91 | 8.00 | 8.00 | 489,000 |
14 Nov 2023 | 7.66 | 8.08 | 7.66 | 7.90 | 7.90 | 563,200 |
13 Nov 2023 | 7.10 | 7.69 | 7.03 | 7.45 | 7.45 | 753,200 |
10 Nov 2023 | 7.34 | 7.35 | 6.92 | 7.18 | 7.18 | 341,400 |
09 Nov 2023 | 7.28 | 7.45 | 7.19 | 7.34 | 7.34 | 366,300 |
08 Nov 2023 | 7.19 | 7.31 | 7.03 | 7.29 | 7.29 | 357,600 |
07 Nov 2023 | 7.04 | 7.24 | 6.85 | 7.15 | 7.15 | 639,100 |
06 Nov 2023 | 7.20 | 7.33 | 6.92 | 7.10 | 7.10 | 600,200 |
03 Nov 2023 | 7.33 | 7.48 | 7.15 | 7.21 | 7.21 | 661,000 |
02 Nov 2023 | 7.12 | 7.38 | 6.97 | 7.19 | 7.19 | 677,100 |
01 Nov 2023 | 6.87 | 7.25 | 6.75 | 7.00 | 7.00 | 1,186,900 |
31 Oct 2023 | 6.48 | 7.03 | 5.50 | 6.89 | 6.89 | 4,475,300 |
30 Oct 2023 | 9.42 | 9.45 | 9.09 | 9.18 | 9.18 | 720,000 |
27 Oct 2023 | 9.41 | 9.58 | 9.32 | 9.36 | 9.36 | 240,700 |
26 Oct 2023 | 9.38 | 9.53 | 9.26 | 9.40 | 9.40 | 236,400 |
25 Oct 2023 | 9.39 | 9.47 | 9.21 | 9.39 | 9.39 | 341,200 |
24 Oct 2023 | 10.09 | 10.53 | 9.27 | 9.39 | 9.39 | 729,300 |
23 Oct 2023 | 9.87 | 10.16 | 9.76 | 10.07 | 10.07 | 439,900 |
20 Oct 2023 | 9.92 | 9.97 | 9.74 | 9.94 | 9.94 | 478,000 |
19 Oct 2023 | 10.01 | 10.18 | 9.82 | 9.90 | 9.90 | 278,300 |
18 Oct 2023 | 10.42 | 10.49 | 10.04 | 10.14 | 10.14 | 310,100 |
17 Oct 2023 | 10.00 | 10.60 | 10.00 | 10.52 | 10.52 | 335,300 |
16 Oct 2023 | 9.82 | 10.41 | 9.82 | 10.06 | 10.06 | 393,200 |
13 Oct 2023 | 9.41 | 9.75 | 9.30 | 9.70 | 9.70 | 265,600 |
12 Oct 2023 | 9.88 | 9.88 | 9.34 | 9.37 | 9.37 | 505,800 |
11 Oct 2023 | 9.93 | 10.07 | 9.78 | 9.89 | 9.89 | 252,000 |
10 Oct 2023 | 9.89 | 10.19 | 9.85 | 9.93 | 9.93 | 300,600 |
09 Oct 2023 | 9.76 | 10.04 | 9.64 | 9.89 | 9.89 | 379,400 |
06 Oct 2023 | 9.63 | 9.88 | 9.50 | 9.80 | 9.80 | 495,800 |
05 Oct 2023 | 9.85 | 9.87 | 9.59 | 9.65 | 9.65 | 409,100 |
04 Oct 2023 | 10.02 | 10.13 | 9.80 | 9.87 | 9.87 | 337,800 |
03 Oct 2023 | 11.00 | 11.00 | 10.06 | 10.09 | 10.09 | 322,000 |
02 Oct 2023 | 10.25 | 11.20 | 10.12 | 11.04 | 11.04 | 817,200 |
29 Sept 2023 | 10.29 | 10.52 | 10.19 | 10.25 | 10.25 | 322,300 |
28 Sept 2023 | 10.43 | 10.49 | 10.19 | 10.21 | 10.21 | 291,500 |
27 Sept 2023 | 10.66 | 10.79 | 10.46 | 10.49 | 10.49 | 222,300 |
26 Sept 2023 | 10.83 | 10.91 | 10.59 | 10.63 | 10.63 | 278,500 |
25 Sept 2023 | 10.91 | 10.91 | 10.64 | 10.85 | 10.85 | 229,500 |
22 Sept 2023 | 11.11 | 11.26 | 10.94 | 10.97 | 10.97 | 223,600 |
21 Sept 2023 | 11.19 | 11.33 | 11.09 | 11.12 | 11.12 | 290,800 |
20 Sept 2023 | 11.65 | 11.65 | 11.27 | 11.30 | 11.30 | 323,800 |
19 Sept 2023 | 11.57 | 11.78 | 11.51 | 11.65 | 11.65 | 355,400 |
18 Sept 2023 | 11.80 | 11.80 | 11.32 | 11.58 | 11.58 | 288,900 |
15 Sept 2023 | 11.59 | 11.75 | 11.23 | 11.72 | 11.72 | 1,503,800 |
14 Sept 2023 | 11.39 | 11.74 | 11.31 | 11.52 | 11.52 | 413,900 |
13 Sept 2023 | 11.07 | 11.40 | 10.96 | 11.35 | 11.35 | 362,400 |
12 Sept 2023 | 11.05 | 11.12 | 10.84 | 11.00 | 11.00 | 267,300 |
11 Sept 2023 | 10.88 | 11.19 | 10.77 | 11.04 | 11.04 | 471,600 |
08 Sept 2023 | 10.92 | 10.92 | 10.48 | 10.80 | 10.80 | 604,100 |
07 Sept 2023 | 11.25 | 11.25 | 10.80 | 10.94 | 10.94 | 322,600 |
06 Sept 2023 | 11.14 | 11.27 | 10.96 | 11.27 | 11.27 | 436,500 |
05 Sept 2023 | 11.47 | 11.50 | 11.13 | 11.18 | 11.18 | 357,800 |
01 Sept 2023 | 11.28 | 11.58 | 11.28 | 11.56 | 11.56 | 392,600 |
31 Aug 2023 | 11.32 | 11.53 | 11.26 | 11.27 | 11.27 | 316,300 |
30 Aug 2023 | 11.21 | 11.46 | 11.08 | 11.35 | 11.35 | 415,400 |
29 Aug 2023 | 11.42 | 11.44 | 11.19 | 11.25 | 11.25 | 237,700 |
28 Aug 2023 | 11.30 | 11.61 | 11.30 | 11.43 | 11.43 | 295,200 |
25 Aug 2023 | 11.17 | 11.39 | 11.17 | 11.27 | 11.27 | 307,600 |
24 Aug 2023 | 11.22 | 11.29 | 10.98 | 11.14 | 11.14 | 619,700 |
23 Aug 2023 | 11.27 | 11.47 | 11.10 | 11.33 | 11.33 | 429,800 |
22 Aug 2023 | 11.39 | 11.45 | 11.05 | 11.34 | 11.34 | 422,300 |
21 Aug 2023 | 11.87 | 12.02 | 11.40 | 11.43 | 11.43 | 454,200 |
18 Aug 2023 | 11.94 | 12.23 | 11.87 | 11.91 | 11.91 | 423,200 |
17 Aug 2023 | 12.43 | 12.60 | 12.00 | 12.04 | 12.04 | 280,200 |
16 Aug 2023 | 12.42 | 12.60 | 12.28 | 12.41 | 12.41 | 378,600 |
15 Aug 2023 | 12.57 | 12.58 | 12.32 | 12.42 | 12.42 | 293,400 |
14 Aug 2023 | 12.68 | 12.73 | 12.41 | 12.57 | 12.57 | 290,900 |
11 Aug 2023 | 12.64 | 12.90 | 12.62 | 12.77 | 12.77 | 397,500 |
11 Aug 2023 | 0.3 Dividend | |||||
10 Aug 2023 | 12.77 | 12.92 | 12.66 | 12.89 | 12.59 | 432,000 |
09 Aug 2023 | 13.12 | 13.12 | 12.65 | 12.66 | 12.37 | 922,600 |
08 Aug 2023 | 13.23 | 13.23 | 12.86 | 13.06 | 12.76 | 424,900 |
07 Aug 2023 | 13.26 | 13.40 | 13.07 | 13.35 | 13.04 | 369,400 |
04 Aug 2023 | 13.26 | 13.35 | 13.02 | 13.28 | 12.97 | 394,200 |
03 Aug 2023 | 13.48 | 13.51 | 13.01 | 13.27 | 12.96 | 497,900 |
02 Aug 2023 | 13.75 | 13.94 | 13.40 | 13.43 | 13.12 | 812,000 |
01 Aug 2023 | 14.52 | 15.08 | 13.75 | 13.79 | 13.47 | 1,236,500 |
31 Jul 2023 | 14.25 | 14.74 | 14.21 | 14.65 | 14.31 | 774,400 |
28 Jul 2023 | 14.15 | 14.24 | 14.02 | 14.19 | 13.86 | 294,000 |
27 Jul 2023 | 14.34 | 14.60 | 13.94 | 14.00 | 13.67 | 335,600 |
26 Jul 2023 | 14.03 | 14.35 | 14.03 | 14.30 | 13.97 | 320,600 |
25 Jul 2023 | 13.78 | 14.16 | 13.72 | 14.05 | 13.72 | 338,100 |
24 Jul 2023 | 13.54 | 13.85 | 13.41 | 13.80 | 13.48 | 350,100 |
21 Jul 2023 | 13.90 | 13.95 | 13.50 | 13.58 | 13.26 | 313,800 |
20 Jul 2023 | 14.10 | 14.11 | 13.71 | 13.80 | 13.48 | 231,200 |
19 Jul 2023 | 13.81 | 14.21 | 13.78 | 14.08 | 13.75 | 318,300 |
18 Jul 2023 | 13.50 | 13.91 | 13.50 | 13.79 | 13.47 | 306,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |