Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 9.76 | 9.77 | 9.52 | 9.54 | 9.54 | 36,133,697 |
04 Dec 2023 | 9.83 | 9.88 | 9.77 | 9.78 | 9.78 | 26,866,120 |
01 Dec 2023 | 9.92 | 9.94 | 9.78 | 9.85 | 9.85 | 32,939,881 |
30 Nov 2023 | 9.98 | 10.00 | 9.88 | 9.92 | 9.92 | 29,271,826 |
29 Nov 2023 | 10.17 | 10.18 | 9.96 | 10.00 | 10.00 | 65,910,527 |
28 Nov 2023 | 9.90 | 10.32 | 9.83 | 10.26 | 10.26 | 93,919,544 |
27 Nov 2023 | 9.84 | 9.99 | 9.71 | 9.94 | 9.94 | 43,012,529 |
24 Nov 2023 | 9.87 | 9.92 | 9.79 | 9.80 | 9.80 | 26,640,669 |
23 Nov 2023 | 9.78 | 9.96 | 9.76 | 9.93 | 9.93 | 33,390,152 |
22 Nov 2023 | 9.90 | 9.91 | 9.79 | 9.79 | 9.79 | 26,776,879 |
21 Nov 2023 | 9.95 | 10.00 | 9.90 | 9.92 | 9.92 | 20,585,364 |
20 Nov 2023 | 9.96 | 10.03 | 9.92 | 9.94 | 9.94 | 20,419,057 |
17 Nov 2023 | 9.87 | 9.94 | 9.83 | 9.93 | 9.93 | 20,668,608 |
16 Nov 2023 | 10.01 | 10.06 | 9.89 | 9.90 | 9.90 | 25,702,280 |
15 Nov 2023 | 9.95 | 10.05 | 9.87 | 10.03 | 10.03 | 35,460,004 |
14 Nov 2023 | 9.87 | 9.90 | 9.84 | 9.89 | 9.89 | 21,394,594 |
13 Nov 2023 | 9.90 | 9.94 | 9.81 | 9.86 | 9.86 | 24,274,786 |
10 Nov 2023 | 10.00 | 10.05 | 9.82 | 9.89 | 9.89 | 35,875,961 |
09 Nov 2023 | 10.04 | 10.15 | 9.98 | 10.07 | 10.07 | 27,626,296 |
08 Nov 2023 | 10.12 | 10.13 | 10.00 | 10.05 | 10.05 | 28,833,340 |
07 Nov 2023 | 10.13 | 10.24 | 10.10 | 10.14 | 10.14 | 25,834,579 |
06 Nov 2023 | 10.11 | 10.19 | 10.11 | 10.14 | 10.14 | 31,002,613 |
03 Nov 2023 | 10.05 | 10.14 | 9.98 | 10.10 | 10.10 | 16,994,962 |
02 Nov 2023 | 10.03 | 10.19 | 10.01 | 10.06 | 10.06 | 23,655,465 |
01 Nov 2023 | 10.03 | 10.07 | 9.96 | 10.03 | 10.03 | 14,715,957 |
31 Oct 2023 | 10.14 | 10.19 | 9.96 | 10.02 | 10.02 | 26,268,308 |
30 Oct 2023 | 10.37 | 10.38 | 10.13 | 10.17 | 10.17 | 40,689,901 |
27 Oct 2023 | 10.19 | 10.62 | 10.15 | 10.44 | 10.44 | 54,350,218 |
26 Oct 2023 | 10.14 | 10.22 | 10.05 | 10.20 | 10.20 | 22,800,710 |
25 Oct 2023 | 9.91 | 10.20 | 9.86 | 10.16 | 10.16 | 35,660,164 |
24 Oct 2023 | 9.86 | 9.92 | 9.65 | 9.80 | 9.80 | 20,331,017 |
23 Oct 2023 | 9.93 | 10.07 | 9.76 | 9.88 | 9.88 | 21,384,100 |
20 Oct 2023 | 9.92 | 10.02 | 9.90 | 9.94 | 9.94 | 16,356,628 |
19 Oct 2023 | 10.17 | 10.18 | 9.93 | 9.94 | 9.94 | 31,764,972 |
18 Oct 2023 | 10.17 | 10.41 | 10.15 | 10.27 | 10.27 | 28,796,712 |
17 Oct 2023 | 10.23 | 10.28 | 10.11 | 10.21 | 10.21 | 17,458,330 |
16 Oct 2023 | 10.35 | 10.37 | 10.14 | 10.19 | 10.19 | 22,983,213 |
13 Oct 2023 | 10.24 | 10.36 | 10.20 | 10.31 | 10.31 | 22,311,515 |
12 Oct 2023 | 10.02 | 10.40 | 10.02 | 10.29 | 10.29 | 41,600,674 |
11 Oct 2023 | 10.13 | 10.14 | 9.97 | 10.00 | 10.00 | 18,010,496 |
10 Oct 2023 | 10.06 | 10.14 | 10.00 | 10.07 | 10.07 | 15,615,243 |
09 Oct 2023 | 10.03 | 10.10 | 10.00 | 10.09 | 10.09 | 17,995,315 |
28 Sept 2023 | 9.96 | 10.09 | 9.95 | 10.01 | 10.01 | 13,429,689 |
27 Sept 2023 | 9.93 | 10.03 | 9.93 | 9.94 | 9.94 | 11,951,773 |
26 Sept 2023 | 10.00 | 10.07 | 9.95 | 9.96 | 9.96 | 11,235,821 |
25 Sept 2023 | 10.04 | 10.11 | 10.00 | 10.02 | 10.02 | 12,640,872 |
22 Sept 2023 | 9.90 | 10.05 | 9.88 | 10.05 | 10.05 | 15,343,882 |
21 Sept 2023 | 10.07 | 10.12 | 9.91 | 9.92 | 9.92 | 27,053,104 |
20 Sept 2023 | 10.18 | 10.21 | 10.10 | 10.12 | 10.12 | 11,153,925 |
19 Sept 2023 | 10.22 | 10.27 | 10.14 | 10.19 | 10.19 | 12,158,011 |
18 Sept 2023 | 10.07 | 10.26 | 10.04 | 10.25 | 10.25 | 26,601,543 |
18 Sept 2023 | 0.05 Dividend | |||||
15 Sept 2023 | 10.22 | 10.25 | 10.08 | 10.09 | 10.04 | 23,055,470 |
14 Sept 2023 | 10.22 | 10.29 | 10.12 | 10.20 | 10.15 | 15,786,452 |
13 Sept 2023 | 10.35 | 10.37 | 10.19 | 10.24 | 10.19 | 16,105,912 |
12 Sept 2023 | 10.39 | 10.46 | 10.35 | 10.36 | 10.31 | 14,619,265 |
11 Sept 2023 | 10.19 | 10.44 | 10.14 | 10.38 | 10.33 | 24,834,866 |
08 Sept 2023 | 10.17 | 10.19 | 10.12 | 10.15 | 10.10 | 10,540,666 |
07 Sept 2023 | 10.32 | 10.33 | 10.16 | 10.20 | 10.15 | 14,619,551 |
06 Sept 2023 | 10.36 | 10.44 | 10.28 | 10.36 | 10.31 | 16,408,174 |
05 Sept 2023 | 10.45 | 10.45 | 10.34 | 10.36 | 10.31 | 13,808,070 |
04 Sept 2023 | 10.23 | 10.47 | 10.19 | 10.47 | 10.42 | 29,807,133 |
01 Sept 2023 | 10.14 | 10.27 | 10.10 | 10.19 | 10.14 | 17,091,791 |
31 Aug 2023 | 10.23 | 10.24 | 10.08 | 10.08 | 10.03 | 23,364,018 |
30 Aug 2023 | 10.34 | 10.40 | 10.25 | 10.27 | 10.22 | 19,356,184 |
29 Aug 2023 | 10.22 | 10.43 | 10.21 | 10.37 | 10.32 | 24,387,711 |
28 Aug 2023 | 10.56 | 10.63 | 10.21 | 10.24 | 10.19 | 36,436,498 |
25 Aug 2023 | 10.13 | 10.17 | 10.03 | 10.08 | 10.03 | 21,089,112 |
24 Aug 2023 | 10.16 | 10.30 | 10.12 | 10.17 | 10.12 | 16,381,980 |
23 Aug 2023 | 10.28 | 10.36 | 10.15 | 10.15 | 10.10 | 16,809,945 |
22 Aug 2023 | 10.37 | 10.41 | 10.15 | 10.32 | 10.27 | 26,709,547 |
21 Aug 2023 | 10.44 | 10.53 | 10.30 | 10.30 | 10.25 | 15,949,443 |
18 Aug 2023 | 10.63 | 10.70 | 10.46 | 10.46 | 10.41 | 18,259,912 |
17 Aug 2023 | 10.55 | 10.68 | 10.48 | 10.63 | 10.58 | 19,660,630 |
16 Aug 2023 | 10.75 | 10.77 | 10.58 | 10.60 | 10.55 | 16,492,965 |
15 Aug 2023 | 10.90 | 10.92 | 10.70 | 10.75 | 10.70 | 17,573,359 |
14 Aug 2023 | 11.00 | 11.00 | 10.72 | 10.89 | 10.84 | 33,940,834 |
11 Aug 2023 | 11.43 | 11.44 | 11.09 | 11.12 | 11.06 | 27,166,502 |
10 Aug 2023 | 11.52 | 11.59 | 11.30 | 11.39 | 11.33 | 22,524,565 |
09 Aug 2023 | 11.53 | 11.70 | 11.41 | 11.56 | 11.50 | 27,752,986 |
08 Aug 2023 | 11.58 | 11.63 | 11.48 | 11.60 | 11.54 | 27,935,269 |
07 Aug 2023 | 11.63 | 11.72 | 11.50 | 11.58 | 11.52 | 29,524,438 |
04 Aug 2023 | 11.56 | 11.79 | 11.51 | 11.67 | 11.61 | 54,627,472 |
03 Aug 2023 | 11.44 | 11.49 | 11.31 | 11.46 | 11.40 | 25,086,044 |
02 Aug 2023 | 11.53 | 11.75 | 11.45 | 11.49 | 11.43 | 35,421,396 |
01 Aug 2023 | 11.62 | 11.79 | 11.49 | 11.54 | 11.48 | 47,803,792 |
31 July 2023 | 11.41 | 11.85 | 11.41 | 11.70 | 11.64 | 88,335,515 |
28 July 2023 | 11.01 | 11.41 | 10.85 | 11.34 | 11.28 | 72,891,464 |
27 July 2023 | 10.99 | 11.26 | 10.97 | 11.02 | 10.97 | 58,854,497 |
26 July 2023 | 10.96 | 11.02 | 10.78 | 10.83 | 10.78 | 26,858,409 |
25 July 2023 | 10.91 | 11.13 | 10.85 | 11.05 | 11.00 | 40,478,462 |
24 July 2023 | 10.63 | 10.80 | 10.57 | 10.71 | 10.66 | 17,078,775 |
21 July 2023 | 10.70 | 10.78 | 10.57 | 10.70 | 10.65 | 14,552,820 |
20 July 2023 | 10.91 | 11.00 | 10.72 | 10.73 | 10.68 | 18,212,437 |
19 July 2023 | 10.94 | 11.04 | 10.82 | 10.92 | 10.87 | 16,595,052 |
18 July 2023 | 10.66 | 11.04 | 10.65 | 10.95 | 10.90 | 32,553,343 |
17 July 2023 | 10.73 | 10.77 | 10.60 | 10.68 | 10.63 | 19,096,997 |
14 July 2023 | 10.89 | 10.89 | 10.75 | 10.77 | 10.72 | 19,767,163 |
13 July 2023 | 10.96 | 11.09 | 10.89 | 10.93 | 10.88 | 30,217,959 |
12 July 2023 | 11.11 | 11.30 | 11.02 | 11.05 | 11.00 | 35,289,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |