Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 9.70 | 9.74 | 9.61 | 9.62 | 9.62 | 2,241,200 |
05 Dec 2023 | 9.72 | 9.74 | 9.57 | 9.60 | 9.60 | 6,075,800 |
04 Dec 2023 | 9.74 | 9.81 | 9.73 | 9.76 | 9.76 | 1,433,900 |
01 Dec 2023 | 9.85 | 9.94 | 9.85 | 9.92 | 9.92 | 1,244,600 |
30 Nov 2023 | 9.83 | 9.90 | 9.83 | 9.87 | 9.87 | 1,112,000 |
29 Nov 2023 | 9.85 | 9.87 | 9.81 | 9.86 | 9.86 | 1,335,900 |
28 Nov 2023 | 9.99 | 10.01 | 9.95 | 10.00 | 10.00 | 1,344,000 |
27 Nov 2023 | 10.01 | 10.01 | 9.96 | 9.99 | 9.99 | 1,711,200 |
24 Nov 2023 | 9.82 | 9.85 | 9.82 | 9.83 | 9.83 | 641,300 |
22 Nov 2023 | 9.90 | 9.92 | 9.87 | 9.87 | 9.87 | 1,092,700 |
21 Nov 2023 | 9.93 | 9.97 | 9.91 | 9.93 | 9.93 | 1,583,700 |
20 Nov 2023 | 9.96 | 10.00 | 9.95 | 9.97 | 9.97 | 3,252,000 |
17 Nov 2023 | 9.85 | 9.90 | 9.83 | 9.88 | 9.88 | 2,071,600 |
16 Nov 2023 | 9.66 | 9.68 | 9.57 | 9.62 | 9.62 | 3,155,400 |
15 Nov 2023 | 9.46 | 9.50 | 9.40 | 9.47 | 9.47 | 2,919,100 |
14 Nov 2023 | 9.66 | 9.79 | 9.65 | 9.78 | 9.78 | 4,432,700 |
13 Nov 2023 | 9.32 | 9.37 | 9.24 | 9.26 | 9.26 | 2,935,900 |
10 Nov 2023 | 9.28 | 9.31 | 9.17 | 9.29 | 9.29 | 3,791,500 |
09 Nov 2023 | 9.19 | 9.23 | 9.14 | 9.14 | 9.14 | 1,704,400 |
08 Nov 2023 | 9.19 | 9.20 | 9.03 | 9.05 | 9.05 | 3,200,000 |
07 Nov 2023 | 9.70 | 9.73 | 9.66 | 9.71 | 9.71 | 959,000 |
06 Nov 2023 | 9.83 | 9.83 | 9.75 | 9.80 | 9.80 | 1,844,800 |
03 Nov 2023 | 10.05 | 10.21 | 10.05 | 10.15 | 10.15 | 1,943,600 |
02 Nov 2023 | 9.95 | 10.02 | 9.93 | 10.00 | 10.00 | 1,343,100 |
01 Nov 2023 | 9.84 | 9.90 | 9.79 | 9.86 | 9.86 | 1,900,700 |
31 Oct 2023 | 9.65 | 9.67 | 9.62 | 9.67 | 9.67 | 1,397,700 |
30 Oct 2023 | 9.57 | 9.80 | 9.54 | 9.75 | 9.75 | 3,394,300 |
27 Oct 2023 | 9.69 | 9.73 | 9.59 | 9.61 | 9.61 | 1,958,100 |
26 Oct 2023 | 9.48 | 9.57 | 9.43 | 9.52 | 9.52 | 2,675,000 |
25 Oct 2023 | 9.55 | 9.62 | 9.55 | 9.60 | 9.60 | 2,700,500 |
24 Oct 2023 | 9.47 | 9.49 | 9.43 | 9.48 | 9.48 | 916,100 |
23 Oct 2023 | 9.44 | 9.53 | 9.43 | 9.46 | 9.46 | 1,605,500 |
20 Oct 2023 | 9.59 | 9.59 | 9.48 | 9.50 | 9.50 | 1,932,600 |
19 Oct 2023 | 9.67 | 9.75 | 9.61 | 9.62 | 9.62 | 3,963,400 |
18 Oct 2023 | 9.81 | 9.82 | 9.72 | 9.73 | 9.73 | 1,194,400 |
17 Oct 2023 | 9.68 | 9.84 | 9.65 | 9.77 | 9.77 | 1,261,300 |
16 Oct 2023 | 9.66 | 9.73 | 9.63 | 9.70 | 9.70 | 1,114,300 |
13 Oct 2023 | 9.71 | 9.75 | 9.64 | 9.67 | 9.67 | 2,179,700 |
12 Oct 2023 | 9.88 | 9.90 | 9.73 | 9.79 | 9.79 | 1,880,000 |
11 Oct 2023 | 9.93 | 9.93 | 9.84 | 9.89 | 9.89 | 1,111,800 |
10 Oct 2023 | 10.00 | 10.04 | 9.97 | 9.97 | 9.97 | 1,103,800 |
09 Oct 2023 | 9.76 | 9.82 | 9.74 | 9.80 | 9.80 | 817,500 |
06 Oct 2023 | 9.72 | 9.85 | 9.69 | 9.83 | 9.83 | 1,553,500 |
05 Oct 2023 | 9.74 | 9.80 | 9.72 | 9.78 | 9.78 | 3,200,500 |
04 Oct 2023 | 9.55 | 9.55 | 9.40 | 9.49 | 9.49 | 4,631,100 |
03 Oct 2023 | 9.75 | 9.82 | 9.72 | 9.76 | 9.76 | 1,513,200 |
02 Oct 2023 | 9.88 | 9.90 | 9.80 | 9.84 | 9.84 | 1,925,400 |
29 Sept 2023 | 9.86 | 9.92 | 9.80 | 9.85 | 9.85 | 2,015,600 |
28 Sept 2023 | 10.01 | 10.15 | 9.98 | 10.08 | 10.08 | 1,678,500 |
27 Sept 2023 | 10.14 | 10.15 | 10.05 | 10.12 | 10.12 | 1,681,300 |
26 Sept 2023 | 10.17 | 10.24 | 10.13 | 10.13 | 10.13 | 1,821,500 |
25 Sept 2023 | 10.15 | 10.15 | 9.97 | 10.12 | 10.12 | 2,286,500 |
22 Sept 2023 | 10.50 | 10.58 | 10.35 | 10.35 | 10.35 | 2,781,500 |
21 Sept 2023 | 10.33 | 10.39 | 10.26 | 10.27 | 10.27 | 4,086,100 |
20 Sept 2023 | 10.28 | 10.31 | 10.20 | 10.20 | 10.20 | 1,315,100 |
19 Sept 2023 | 10.24 | 10.31 | 10.24 | 10.28 | 10.28 | 1,386,600 |
18 Sept 2023 | 9.97 | 9.97 | 9.92 | 9.96 | 9.96 | 775,800 |
15 Sept 2023 | 9.98 | 10.03 | 9.95 | 9.95 | 9.95 | 1,959,300 |
14 Sept 2023 | 10.15 | 10.20 | 10.13 | 10.17 | 10.17 | 1,665,900 |
13 Sept 2023 | 10.02 | 10.12 | 10.02 | 10.06 | 10.06 | 1,258,000 |
12 Sept 2023 | 9.96 | 9.99 | 9.92 | 9.95 | 9.95 | 1,323,400 |
11 Sept 2023 | 9.93 | 9.97 | 9.90 | 9.96 | 9.96 | 1,790,700 |
08 Sept 2023 | 9.37 | 9.38 | 9.32 | 9.36 | 9.36 | 696,600 |
07 Sept 2023 | 9.42 | 9.45 | 9.41 | 9.43 | 9.43 | 785,200 |
06 Sept 2023 | 9.45 | 9.47 | 9.39 | 9.42 | 9.42 | 1,073,700 |
05 Sept 2023 | 9.36 | 9.40 | 9.30 | 9.31 | 9.31 | 1,058,700 |
01 Sept 2023 | 9.34 | 9.36 | 9.28 | 9.28 | 9.28 | 928,800 |
31 Aug 2023 | 9.14 | 9.14 | 9.06 | 9.10 | 9.10 | 936,800 |
30 Aug 2023 | 9.14 | 9.16 | 9.08 | 9.10 | 9.10 | 1,247,600 |
29 Aug 2023 | 9.01 | 9.06 | 8.95 | 9.06 | 9.06 | 812,300 |
28 Aug 2023 | 9.03 | 9.09 | 9.02 | 9.06 | 9.06 | 1,465,100 |
25 Aug 2023 | 8.92 | 8.95 | 8.86 | 8.92 | 8.92 | 1,085,300 |
24 Aug 2023 | 8.92 | 8.95 | 8.88 | 8.88 | 8.88 | 874,600 |
23 Aug 2023 | 8.90 | 8.92 | 8.88 | 8.90 | 8.90 | 883,100 |
22 Aug 2023 | 8.87 | 8.90 | 8.77 | 8.78 | 8.78 | 1,356,900 |
21 Aug 2023 | 8.63 | 8.65 | 8.59 | 8.62 | 8.62 | 904,300 |
18 Aug 2023 | 8.60 | 8.65 | 8.60 | 8.61 | 8.61 | 1,361,500 |
17 Aug 2023 | 8.72 | 8.72 | 8.61 | 8.61 | 8.61 | 916,100 |
16 Aug 2023 | 8.63 | 8.64 | 8.55 | 8.56 | 8.56 | 925,900 |
15 Aug 2023 | 8.73 | 8.77 | 8.70 | 8.70 | 8.70 | 1,169,900 |
14 Aug 2023 | 8.78 | 8.82 | 8.71 | 8.79 | 8.79 | 1,538,900 |
11 Aug 2023 | 8.91 | 8.94 | 8.89 | 8.90 | 8.90 | 817,300 |
10 Aug 2023 | 8.91 | 9.01 | 8.90 | 8.90 | 8.90 | 1,243,200 |
09 Aug 2023 | 8.83 | 8.90 | 8.81 | 8.84 | 8.84 | 1,113,400 |
08 Aug 2023 | 9.02 | 9.03 | 8.92 | 8.97 | 8.97 | 1,403,700 |
07 Aug 2023 | 9.15 | 9.20 | 9.13 | 9.19 | 9.19 | 582,000 |
04 Aug 2023 | 9.20 | 9.26 | 9.15 | 9.16 | 9.16 | 1,578,700 |
03 Aug 2023 | 8.94 | 9.00 | 8.94 | 8.96 | 8.96 | 1,185,100 |
02 Aug 2023 | 8.99 | 9.02 | 8.91 | 8.95 | 8.95 | 1,958,100 |
01 Aug 2023 | 9.14 | 9.15 | 9.04 | 9.07 | 9.07 | 1,512,100 |
31 Jul 2023 | 9.40 | 9.41 | 9.26 | 9.32 | 9.32 | 1,435,000 |
28 Jul 2023 | 9.51 | 9.58 | 9.40 | 9.45 | 9.45 | 2,958,300 |
27 Jul 2023 | 9.04 | 9.24 | 8.99 | 9.16 | 9.16 | 3,770,400 |
26 Jul 2023 | 8.95 | 9.01 | 8.93 | 8.98 | 8.98 | 982,500 |
25 Jul 2023 | 8.93 | 8.96 | 8.92 | 8.92 | 8.92 | 951,700 |
24 Jul 2023 | 8.89 | 8.93 | 8.86 | 8.89 | 8.89 | 1,590,800 |
21 Jul 2023 | 9.10 | 9.10 | 8.92 | 8.93 | 8.93 | 2,651,300 |
20 Jul 2023 | 9.23 | 9.27 | 9.15 | 9.23 | 9.23 | 3,514,300 |
19 Jul 2023 | 9.25 | 9.29 | 9.21 | 9.24 | 9.24 | 1,039,200 |
18 Jul 2023 | 9.28 | 9.34 | 9.26 | 9.27 | 9.27 | 1,664,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |