Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 9.53 | 9.61 | 9.35 | 9.61 | 9.61 | 887,390 |
27 Nov 2023 | 9.50 | 9.54 | 9.45 | 9.50 | 9.50 | 416,775 |
24 Nov 2023 | 9.66 | 9.66 | 9.36 | 9.55 | 9.55 | 408,576 |
23 Nov 2023 | 9.66 | 9.73 | 9.44 | 9.65 | 9.65 | 131,606 |
22 Nov 2023 | 9.76 | 9.79 | 9.52 | 9.62 | 9.62 | 1,172,045 |
21 Nov 2023 | 9.76 | 9.95 | 9.62 | 9.75 | 9.75 | 513,418 |
20 Nov 2023 | 9.70 | 9.79 | 9.33 | 9.76 | 9.76 | 414,463 |
17 Nov 2023 | 9.68 | 9.80 | 9.66 | 9.79 | 9.79 | 630,886 |
16 Nov 2023 | 9.75 | 9.76 | 9.54 | 9.74 | 9.74 | 726,680 |
15 Nov 2023 | 9.68 | 9.73 | 9.50 | 9.72 | 9.72 | 591,940 |
14 Nov 2023 | 9.78 | 9.82 | 9.67 | 9.70 | 9.70 | 222,096 |
13 Nov 2023 | 9.90 | 9.90 | 9.74 | 9.78 | 9.78 | 242,343 |
10 Nov 2023 | 9.96 | 9.96 | 9.88 | 9.90 | 9.90 | 216,656 |
09 Nov 2023 | 9.88 | 10.01 | 9.88 | 9.95 | 9.95 | 130,982 |
08 Nov 2023 | 9.95 | 9.98 | 9.82 | 9.88 | 9.88 | 115,122 |
07 Nov 2023 | 9.89 | 9.98 | 9.83 | 9.98 | 9.98 | 75,232 |
06 Nov 2023 | 9.78 | 9.97 | 9.71 | 9.90 | 9.90 | 353,649 |
03 Nov 2023 | 9.82 | 9.88 | 9.67 | 9.78 | 9.78 | 148,102 |
02 Nov 2023 | 9.74 | 9.87 | 9.74 | 9.80 | 9.80 | 183,839 |
01 Nov 2023 | 9.74 | 9.80 | 9.70 | 9.80 | 9.80 | 183,341 |
31 Oct 2023 | 9.66 | 9.74 | 9.66 | 9.74 | 9.74 | 274,686 |
30 Oct 2023 | 9.75 | 9.75 | 9.66 | 9.72 | 9.72 | 131,307 |
27 Oct 2023 | 9.72 | 9.75 | 9.67 | 9.70 | 9.70 | 130,371 |
26 Oct 2023 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | 1,014,451 |
25 Oct 2023 | 9.61 | 9.72 | 9.53 | 9.66 | 9.66 | 404,547 |
24 Oct 2023 | 9.75 | 9.84 | 9.60 | 9.72 | 9.72 | 201,306 |
20 Oct 2023 | 9.77 | 9.77 | 9.65 | 9.75 | 9.75 | 161,356 |
19 Oct 2023 | 9.89 | 9.89 | 9.79 | 9.81 | 9.81 | 447,745 |
18 Oct 2023 | 9.92 | 9.95 | 9.72 | 9.94 | 9.94 | 198,005 |
17 Oct 2023 | 9.90 | 10.00 | 9.85 | 9.92 | 9.92 | 113,514 |
16 Oct 2023 | 9.86 | 9.92 | 9.85 | 9.91 | 9.91 | 306,757 |
13 Oct 2023 | 9.80 | 9.83 | 9.77 | 9.83 | 9.83 | 119,179 |
12 Oct 2023 | 9.86 | 9.88 | 9.78 | 9.82 | 9.82 | 80,101 |
11 Oct 2023 | 9.85 | 9.90 | 9.81 | 9.89 | 9.89 | 60,046 |
10 Oct 2023 | 9.84 | 9.84 | 9.78 | 9.80 | 9.80 | 80,733 |
09 Oct 2023 | 9.74 | 9.90 | 9.71 | 9.84 | 9.84 | 61,946 |
06 Oct 2023 | 9.70 | 9.75 | 9.63 | 9.71 | 9.71 | 79,208 |
05 Oct 2023 | 9.69 | 9.80 | 9.66 | 9.75 | 9.75 | 103,932 |
04 Oct 2023 | 9.81 | 9.89 | 9.52 | 9.70 | 9.70 | 107,760 |
03 Oct 2023 | 9.97 | 10.07 | 9.89 | 9.89 | 9.89 | 239,665 |
02 Oct 2023 | 9.98 | 10.20 | 9.97 | 10.08 | 10.08 | 68,668 |
29 Sept 2023 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 204,920 |
28 Sept 2023 | 9.80 | 9.99 | 9.80 | 9.96 | 9.96 | 88,606 |
27 Sept 2023 | 10.00 | 10.08 | 9.90 | 10.00 | 10.00 | 53,539 |
26 Sept 2023 | 9.99 | 10.15 | 9.92 | 10.15 | 10.15 | 94,657 |
25 Sept 2023 | 9.89 | 9.97 | 9.85 | 9.97 | 9.97 | 44,755 |
22 Sept 2023 | 9.84 | 9.99 | 9.75 | 9.99 | 9.99 | 249,135 |
21 Sept 2023 | 9.75 | 9.82 | 9.73 | 9.81 | 9.81 | 95,007 |
20 Sept 2023 | 9.84 | 9.85 | 9.75 | 9.75 | 9.75 | 138,050 |
19 Sept 2023 | 9.80 | 9.88 | 9.71 | 9.80 | 9.80 | 78,203 |
18 Sept 2023 | 9.70 | 9.90 | 9.70 | 9.88 | 9.88 | 81,613 |
15 Sept 2023 | 9.88 | 9.88 | 9.62 | 9.70 | 9.70 | 380,667 |
14 Sept 2023 | 9.82 | 9.94 | 9.81 | 9.88 | 9.88 | 69,120 |
13 Sept 2023 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 69,369 |
12 Sept 2023 | 9.75 | 9.80 | 9.72 | 9.75 | 9.75 | 55,667 |
11 Sept 2023 | 9.91 | 9.91 | 9.68 | 9.77 | 9.77 | 74,585 |
08 Sept 2023 | 9.95 | 9.97 | 9.86 | 9.90 | 9.90 | 65,682 |
07 Sept 2023 | 10.00 | 10.02 | 9.85 | 9.99 | 9.99 | 63,006 |
06 Sept 2023 | 9.95 | 10.02 | 9.95 | 10.01 | 10.01 | 90,669 |
05 Sept 2023 | 10.01 | 10.05 | 9.86 | 9.95 | 9.95 | 137,478 |
04 Sept 2023 | 0.113 Dividend | |||||
04 Sept 2023 | 10.25 | 10.31 | 10.06 | 10.22 | 10.11 | 379,055 |
01 Sept 2023 | 10.19 | 10.30 | 9.99 | 10.30 | 10.19 | 189,191 |
31 Aug 2023 | 9.86 | 10.25 | 9.84 | 10.25 | 10.14 | 582,632 |
30 Aug 2023 | 9.89 | 9.90 | 9.82 | 9.90 | 9.79 | 2,113,719 |
29 Aug 2023 | 9.82 | 9.96 | 9.76 | 9.86 | 9.75 | 609,515 |
28 Aug 2023 | 9.96 | 9.96 | 9.81 | 9.86 | 9.75 | 87,483 |
25 Aug 2023 | 9.87 | 9.98 | 9.71 | 9.97 | 9.86 | 182,292 |
24 Aug 2023 | 9.90 | 9.98 | 9.84 | 9.91 | 9.80 | 62,293 |
23 Aug 2023 | 9.85 | 9.89 | 9.80 | 9.89 | 9.78 | 520,685 |
22 Aug 2023 | 9.87 | 9.92 | 9.84 | 9.91 | 9.80 | 104,471 |
21 Aug 2023 | 9.96 | 9.96 | 9.75 | 9.92 | 9.81 | 49,698 |
18 Aug 2023 | 9.94 | 9.95 | 9.80 | 9.95 | 9.84 | 56,890 |
17 Aug 2023 | 9.95 | 10.00 | 9.85 | 10.00 | 9.89 | 68,999 |
16 Aug 2023 | 9.92 | 10.00 | 9.80 | 10.00 | 9.89 | 37,728 |
15 Aug 2023 | 9.93 | 10.06 | 9.90 | 9.99 | 9.88 | 65,824 |
14 Aug 2023 | 9.98 | 10.06 | 9.82 | 9.97 | 9.86 | 34,405 |
11 Aug 2023 | 9.94 | 10.00 | 9.84 | 9.98 | 9.87 | 62,779 |
10 Aug 2023 | 10.07 | 10.07 | 9.79 | 9.90 | 9.79 | 72,421 |
09 Aug 2023 | 10.10 | 10.13 | 10.01 | 10.07 | 9.96 | 45,919 |
08 Aug 2023 | 10.14 | 10.29 | 10.13 | 10.20 | 10.09 | 100,039 |
07 Aug 2023 | 10.17 | 10.30 | 10.10 | 10.12 | 10.01 | 57,721 |
04 Aug 2023 | 9.98 | 10.25 | 9.98 | 10.21 | 10.10 | 123,695 |
03 Aug 2023 | 10.08 | 10.16 | 9.98 | 10.00 | 9.89 | 134,835 |
02 Aug 2023 | 10.19 | 10.19 | 10.08 | 10.11 | 10.00 | 85,411 |
01 Aug 2023 | 10.28 | 10.35 | 10.19 | 10.20 | 10.09 | 35,060 |
31 Jul 2023 | 10.32 | 10.32 | 10.15 | 10.30 | 10.19 | 195,591 |
28 Jul 2023 | 10.20 | 10.34 | 10.14 | 10.29 | 10.18 | 153,884 |
27 Jul 2023 | 10.20 | 10.29 | 10.16 | 10.22 | 10.11 | 113,280 |
26 Jul 2023 | 10.10 | 10.16 | 10.05 | 10.16 | 10.05 | 97,498 |
25 Jul 2023 | 10.17 | 10.20 | 10.10 | 10.10 | 9.99 | 151,804 |
24 Jul 2023 | 10.25 | 10.28 | 10.17 | 10.20 | 10.09 | 88,525 |
21 Jul 2023 | 10.34 | 10.34 | 10.21 | 10.24 | 10.13 | 186,660 |
20 Jul 2023 | 10.30 | 10.40 | 10.30 | 10.33 | 10.22 | 58,285 |
19 Jul 2023 | 10.37 | 10.45 | 10.30 | 10.30 | 10.19 | 91,224 |
18 Jul 2023 | 10.49 | 10.49 | 10.27 | 10.37 | 10.26 | 91,298 |
17 Jul 2023 | 10.50 | 10.57 | 10.47 | 10.50 | 10.38 | 168,577 |
13 Jul 2023 | 10.40 | 10.50 | 10.35 | 10.45 | 10.33 | 115,842 |
12 Jul 2023 | 10.30 | 10.47 | 10.30 | 10.35 | 10.24 | 93,548 |
11 Jul 2023 | 10.14 | 10.47 | 10.14 | 10.30 | 10.19 | 187,970 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |