Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 11.66 | 11.78 | 11.60 | 11.73 | 11.73 | 519,100 |
30 Nov 2023 | 11.60 | 11.66 | 11.55 | 11.63 | 11.63 | 495,600 |
29 Nov 2023 | 11.51 | 11.56 | 11.50 | 11.53 | 11.53 | 602,600 |
28 Nov 2023 | 11.53 | 11.55 | 11.46 | 11.54 | 11.54 | 672,300 |
27 Nov 2023 | 11.51 | 11.55 | 11.48 | 11.54 | 11.54 | 685,100 |
24 Nov 2023 | 11.37 | 11.59 | 11.35 | 11.48 | 11.48 | 357,300 |
22 Nov 2023 | 11.46 | 11.72 | 11.46 | 11.61 | 11.61 | 452,500 |
21 Nov 2023 | 11.45 | 11.56 | 11.45 | 11.49 | 11.49 | 917,400 |
20 Nov 2023 | 11.47 | 11.47 | 11.38 | 11.44 | 11.44 | 1,229,200 |
17 Nov 2023 | 11.54 | 11.71 | 11.51 | 11.53 | 11.53 | 612,600 |
16 Nov 2023 | 11.52 | 11.69 | 11.52 | 11.67 | 11.67 | 544,800 |
15 Nov 2023 | 11.57 | 11.70 | 11.51 | 11.52 | 11.52 | 959,500 |
14 Nov 2023 | 11.77 | 11.80 | 11.64 | 11.76 | 11.76 | 1,021,700 |
13 Nov 2023 | 11.51 | 11.64 | 11.51 | 11.64 | 11.64 | 4,914,900 |
10 Nov 2023 | 11.37 | 11.45 | 11.27 | 11.40 | 11.40 | 784,900 |
09 Nov 2023 | 11.83 | 11.87 | 11.67 | 11.68 | 11.68 | 1,744,400 |
08 Nov 2023 | 11.36 | 11.54 | 11.30 | 11.36 | 11.36 | 1,909,500 |
07 Nov 2023 | 10.69 | 11.00 | 10.67 | 10.98 | 10.98 | 1,605,700 |
06 Nov 2023 | 10.63 | 10.69 | 10.56 | 10.68 | 10.68 | 750,400 |
03 Nov 2023 | 10.71 | 10.80 | 10.69 | 10.80 | 10.80 | 511,700 |
02 Nov 2023 | 10.57 | 10.61 | 10.53 | 10.61 | 10.61 | 1,109,500 |
01 Nov 2023 | 10.35 | 10.48 | 10.35 | 10.48 | 10.48 | 691,100 |
31 Oct 2023 | 10.23 | 10.36 | 10.23 | 10.32 | 10.32 | 1,282,400 |
30 Oct 2023 | 10.24 | 10.25 | 10.15 | 10.20 | 10.20 | 822,400 |
27 Oct 2023 | 10.25 | 10.32 | 10.19 | 10.23 | 10.23 | 686,000 |
26 Oct 2023 | 10.10 | 10.18 | 10.06 | 10.12 | 10.12 | 763,200 |
25 Oct 2023 | 10.15 | 10.25 | 10.15 | 10.17 | 10.17 | 475,600 |
24 Oct 2023 | 10.13 | 10.15 | 10.08 | 10.11 | 10.11 | 620,900 |
23 Oct 2023 | 10.05 | 10.12 | 10.03 | 10.09 | 10.09 | 848,500 |
20 Oct 2023 | 10.19 | 10.19 | 10.03 | 10.07 | 10.07 | 839,300 |
19 Oct 2023 | 10.17 | 10.18 | 10.06 | 10.09 | 10.09 | 761,300 |
18 Oct 2023 | 10.11 | 10.18 | 10.03 | 10.04 | 10.04 | 451,900 |
17 Oct 2023 | 10.27 | 10.27 | 10.11 | 10.17 | 10.17 | 887,800 |
16 Oct 2023 | 10.26 | 10.37 | 10.26 | 10.36 | 10.36 | 1,113,900 |
13 Oct 2023 | 10.27 | 10.31 | 10.20 | 10.22 | 10.22 | 398,400 |
12 Oct 2023 | 10.50 | 10.57 | 10.47 | 10.48 | 10.48 | 608,600 |
11 Oct 2023 | 10.52 | 10.64 | 10.48 | 10.51 | 10.51 | 368,300 |
10 Oct 2023 | 10.50 | 10.62 | 10.50 | 10.55 | 10.55 | 737,400 |
09 Oct 2023 | 10.38 | 10.52 | 10.38 | 10.50 | 10.50 | 453,200 |
06 Oct 2023 | 10.39 | 10.50 | 10.36 | 10.47 | 10.47 | 963,000 |
05 Oct 2023 | 10.34 | 10.43 | 10.32 | 10.39 | 10.39 | 865,600 |
04 Oct 2023 | 10.19 | 10.25 | 10.16 | 10.22 | 10.22 | 670,600 |
03 Oct 2023 | 10.14 | 10.24 | 10.14 | 10.18 | 10.18 | 564,200 |
02 Oct 2023 | 10.20 | 10.30 | 10.09 | 10.12 | 10.12 | 750,900 |
29 Sept 2023 | 10.47 | 10.48 | 10.34 | 10.35 | 10.35 | 483,500 |
28 Sept 2023 | 10.28 | 10.40 | 10.20 | 10.27 | 10.27 | 1,094,200 |
27 Sept 2023 | 10.35 | 10.42 | 10.31 | 10.36 | 10.36 | 811,300 |
26 Sept 2023 | 10.38 | 10.44 | 10.35 | 10.40 | 10.40 | 894,300 |
25 Sept 2023 | 10.32 | 10.42 | 10.32 | 10.41 | 10.41 | 726,500 |
22 Sept 2023 | 10.35 | 10.40 | 10.35 | 10.37 | 10.37 | 558,600 |
21 Sept 2023 | 10.40 | 10.48 | 10.31 | 10.33 | 10.33 | 1,075,500 |
20 Sept 2023 | 10.62 | 10.63 | 10.50 | 10.50 | 10.50 | 2,137,700 |
19 Sept 2023 | 10.85 | 10.93 | 10.84 | 10.84 | 10.84 | 1,452,700 |
18 Sept 2023 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 502,400 |
15 Sept 2023 | 10.70 | 10.72 | 10.61 | 10.62 | 10.62 | 1,022,100 |
14 Sept 2023 | 10.78 | 10.86 | 10.71 | 10.82 | 10.82 | 601,400 |
13 Sept 2023 | 10.57 | 10.72 | 10.57 | 10.67 | 10.67 | 439,900 |
12 Sept 2023 | 10.72 | 10.89 | 10.72 | 10.82 | 10.82 | 1,320,400 |
11 Sept 2023 | 10.88 | 10.94 | 10.76 | 10.92 | 10.92 | 867,800 |
08 Sept 2023 | 10.73 | 10.84 | 10.62 | 10.80 | 10.80 | 1,763,000 |
07 Sept 2023 | 10.70 | 10.80 | 10.70 | 10.73 | 10.73 | 1,441,300 |
06 Sept 2023 | 10.60 | 10.71 | 10.60 | 10.65 | 10.65 | 771,100 |
05 Sept 2023 | 10.68 | 10.80 | 10.57 | 10.63 | 10.63 | 552,500 |
01 Sept 2023 | 10.76 | 10.76 | 10.62 | 10.68 | 10.68 | 488,100 |
31 Aug 2023 | 10.76 | 10.84 | 10.62 | 10.67 | 10.67 | 480,500 |
30 Aug 2023 | 10.50 | 10.67 | 10.50 | 10.60 | 10.60 | 528,500 |
29 Aug 2023 | 10.51 | 10.59 | 10.45 | 10.58 | 10.58 | 478,600 |
28 Aug 2023 | 10.55 | 10.63 | 10.47 | 10.50 | 10.50 | 545,400 |
25 Aug 2023 | 10.35 | 10.42 | 10.30 | 10.40 | 10.40 | 268,300 |
24 Aug 2023 | 10.45 | 10.52 | 10.36 | 10.36 | 10.36 | 449,800 |
23 Aug 2023 | 10.51 | 10.64 | 10.51 | 10.61 | 10.61 | 633,100 |
22 Aug 2023 | 10.51 | 10.57 | 10.43 | 10.43 | 10.43 | 454,500 |
21 Aug 2023 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | 498,800 |
18 Aug 2023 | 10.52 | 10.53 | 10.41 | 10.47 | 10.47 | 660,300 |
17 Aug 2023 | 10.54 | 10.66 | 10.46 | 10.47 | 10.47 | 912,700 |
16 Aug 2023 | 10.74 | 10.85 | 10.71 | 10.72 | 10.72 | 539,200 |
15 Aug 2023 | 10.70 | 10.88 | 10.65 | 10.65 | 10.65 | 454,600 |
14 Aug 2023 | 10.69 | 10.85 | 10.69 | 10.73 | 10.73 | 751,100 |
11 Aug 2023 | 10.73 | 10.85 | 10.69 | 10.70 | 10.70 | 273,300 |
10 Aug 2023 | 10.81 | 10.86 | 10.71 | 10.73 | 10.73 | 669,300 |
09 Aug 2023 | 10.70 | 10.75 | 10.57 | 10.60 | 10.60 | 1,404,600 |
08 Aug 2023 | 10.73 | 10.75 | 10.64 | 10.72 | 10.72 | 2,487,300 |
07 Aug 2023 | 10.90 | 10.92 | 10.85 | 10.88 | 10.88 | 1,504,200 |
04 Aug 2023 | 10.82 | 10.88 | 10.76 | 10.77 | 10.77 | 1,736,100 |
03 Aug 2023 | 11.45 | 11.51 | 11.14 | 11.16 | 11.16 | 2,568,600 |
02 Aug 2023 | 11.00 | 11.03 | 10.91 | 10.91 | 10.91 | 984,300 |
01 Aug 2023 | 11.13 | 11.19 | 11.10 | 11.12 | 11.12 | 747,900 |
31 July 2023 | 11.35 | 11.45 | 11.21 | 11.28 | 11.28 | 1,278,300 |
28 July 2023 | 11.29 | 11.45 | 11.28 | 11.30 | 11.30 | 700,000 |
27 July 2023 | 11.23 | 11.41 | 11.20 | 11.21 | 11.21 | 1,005,700 |
26 July 2023 | 11.07 | 11.17 | 11.03 | 11.13 | 11.13 | 642,600 |
25 July 2023 | 11.25 | 11.29 | 11.20 | 11.22 | 11.22 | 1,135,900 |
24 July 2023 | 11.47 | 11.51 | 11.46 | 11.47 | 11.47 | 761,900 |
21 July 2023 | 11.38 | 11.45 | 11.35 | 11.38 | 11.38 | 372,800 |
20 July 2023 | 11.54 | 11.54 | 11.37 | 11.40 | 11.40 | 464,500 |
19 July 2023 | 11.45 | 11.55 | 11.45 | 11.45 | 11.45 | 755,800 |
18 July 2023 | 11.40 | 11.55 | 11.36 | 11.53 | 11.53 | 2,382,100 |
17 July 2023 | 11.38 | 11.42 | 11.26 | 11.40 | 11.40 | 956,700 |
14 July 2023 | 11.63 | 11.63 | 11.35 | 11.38 | 11.38 | 809,000 |
13 July 2023 | 11.55 | 11.65 | 11.55 | 11.60 | 11.60 | 686,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |