Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 13.37 | 13.27 | 13.01 | 13.06 | 13.06 | 46,442 |
04 Dec 2023 | 13.05 | 13.48 | 12.94 | 13.30 | 13.30 | 275,722 |
01 Dec 2023 | 12.45 | 12.98 | 12.45 | 12.92 | 12.92 | 107,133 |
30 Nov 2023 | 12.30 | 12.43 | 12.09 | 12.43 | 12.43 | 75,380 |
29 Nov 2023 | 12.16 | 12.55 | 12.27 | 12.36 | 12.36 | 78,523 |
28 Nov 2023 | 12.16 | 12.23 | 11.96 | 12.04 | 12.04 | 93,460 |
27 Nov 2023 | 12.30 | 12.30 | 12.08 | 12.14 | 12.14 | 72,916 |
24 Nov 2023 | 12.49 | 12.47 | 12.25 | 12.32 | 12.32 | 74,234 |
23 Nov 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
22 Nov 2023 | 12.16 | 12.76 | 12.35 | 12.36 | 12.36 | 183,619 |
21 Nov 2023 | 12.40 | 12.33 | 12.06 | 12.15 | 12.15 | 60,414 |
20 Nov 2023 | 12.23 | 12.40 | 12.18 | 12.40 | 12.40 | 55,245 |
17 Nov 2023 | 12.25 | 12.30 | 12.15 | 12.16 | 12.16 | 41,893 |
16 Nov 2023 | 12.49 | 12.59 | 12.16 | 12.23 | 12.23 | 98,788 |
15 Nov 2023 | 12.26 | 12.71 | 12.31 | 12.47 | 12.47 | 90,644 |
14 Nov 2023 | 11.79 | 12.30 | 12.05 | 12.26 | 12.26 | 144,460 |
13 Nov 2023 | 11.82 | 11.88 | 11.64 | 11.79 | 11.79 | 40,977 |
10 Nov 2023 | 11.70 | 11.73 | 11.55 | 11.73 | 11.73 | 81,856 |
09 Nov 2023 | 12.09 | 12.16 | 11.73 | 11.73 | 11.73 | 66,145 |
08 Nov 2023 | 11.74 | 12.25 | 11.86 | 12.14 | 12.14 | 120,846 |
07 Nov 2023 | 11.70 | 11.83 | 11.62 | 11.68 | 11.68 | 59,451 |
06 Nov 2023 | 12.05 | 12.09 | 11.54 | 11.58 | 11.58 | 86,921 |
03 Nov 2023 | 11.40 | 12.05 | 11.40 | 12.04 | 12.04 | 135,293 |
02 Nov 2023 | 11.13 | 11.47 | 11.28 | 11.37 | 11.37 | 45,640 |
01 Nov 2023 | 11.19 | 11.21 | 10.98 | 11.10 | 11.10 | 37,940 |
31 Oct 2023 | 11.13 | 11.14 | 10.87 | 11.09 | 11.09 | 38,691 |
30 Oct 2023 | 10.94 | 11.19 | 11.00 | 11.19 | 11.19 | 17,033 |
27 Oct 2023 | 11.20 | 11.22 | 10.89 | 10.91 | 10.91 | 43,980 |
26 Oct 2023 | 11.12 | 11.21 | 10.97 | 11.16 | 11.16 | 50,601 |
25 Oct 2023 | 11.31 | 11.22 | 11.05 | 11.06 | 11.06 | 22,553 |
24 Oct 2023 | 11.35 | 11.38 | 11.10 | 11.17 | 11.17 | 24,621 |
23 Oct 2023 | 11.05 | 11.39 | 10.96 | 11.32 | 11.32 | 32,035 |
20 Oct 2023 | 11.41 | 11.42 | 11.07 | 11.13 | 11.13 | 171,543 |
19 Oct 2023 | 11.38 | 12.00 | 11.37 | 11.62 | 11.62 | 177,825 |
18 Oct 2023 | 11.81 | 11.73 | 11.29 | 11.44 | 11.44 | 109,372 |
17 Oct 2023 | 11.91 | 12.10 | 11.89 | 11.93 | 11.93 | 44,836 |
16 Oct 2023 | 11.84 | 12.04 | 11.73 | 11.97 | 11.97 | 43,409 |
13 Oct 2023 | 12.07 | 12.02 | 11.68 | 11.76 | 11.76 | 65,263 |
12 Oct 2023 | 12.57 | 12.61 | 11.94 | 11.94 | 11.94 | 94,269 |
11 Oct 2023 | 12.28 | 12.67 | 12.29 | 12.41 | 12.41 | 74,258 |
10 Oct 2023 | 12.26 | 12.64 | 12.30 | 12.30 | 12.30 | 116,409 |
09 Oct 2023 | 12.55 | 12.37 | 11.94 | 12.22 | 12.22 | 145,848 |
06 Oct 2023 | 12.90 | 12.99 | 12.69 | 12.91 | 12.91 | 35,523 |
05 Oct 2023 | 12.75 | 13.01 | 12.73 | 12.94 | 12.94 | 40,167 |
04 Oct 2023 | 12.28 | 12.70 | 12.35 | 12.66 | 12.66 | 72,881 |
03 Oct 2023 | 12.78 | 12.69 | 12.30 | 12.30 | 12.30 | 57,865 |
02 Oct 2023 | 12.85 | 13.10 | 12.74 | 12.82 | 12.82 | 33,703 |
29 Sept 2023 | 12.95 | 13.01 | 12.65 | 12.70 | 12.70 | 48,516 |
28 Sept 2023 | 12.67 | 13.09 | 12.60 | 13.00 | 13.00 | 58,574 |
27 Sept 2023 | 12.80 | 12.82 | 12.51 | 12.53 | 12.53 | 31,494 |
26 Sept 2023 | 12.94 | 13.00 | 12.75 | 12.76 | 12.76 | 32,046 |
25 Sept 2023 | 12.97 | 12.97 | 12.72 | 12.97 | 12.97 | 42,769 |
22 Sept 2023 | 13.09 | 13.14 | 12.89 | 12.89 | 12.89 | 63,398 |
21 Sept 2023 | 13.07 | 13.26 | 12.95 | 13.25 | 13.25 | 62,905 |
20 Sept 2023 | 13.29 | 13.47 | 13.16 | 13.17 | 13.17 | 80,351 |
19 Sept 2023 | 13.10 | 13.34 | 13.06 | 13.29 | 13.29 | 103,186 |
18 Sept 2023 | 13.30 | 13.26 | 13.09 | 13.15 | 13.15 | 31,269 |
15 Sept 2023 | 13.32 | 13.43 | 13.22 | 13.28 | 13.28 | 20,083 |
14 Sept 2023 | 13.38 | 13.46 | 13.15 | 13.22 | 13.22 | 86,017 |
13 Sept 2023 | 14.15 | 13.72 | 13.27 | 13.27 | 13.27 | 235,229 |
12 Sept 2023 | 14.16 | 14.27 | 14.10 | 14.16 | 14.16 | 36,814 |
11 Sept 2023 | 14.02 | 14.17 | 13.94 | 14.14 | 14.14 | 21,134 |
08 Sept 2023 | 14.06 | 14.13 | 13.95 | 14.00 | 14.00 | 29,113 |
07 Sept 2023 | 14.38 | 14.24 | 13.93 | 14.03 | 14.03 | 47,635 |
06 Sept 2023 | 14.43 | 14.73 | 14.25 | 14.25 | 14.25 | 55,900 |
05 Sept 2023 | 14.63 | 14.50 | 14.14 | 14.31 | 14.31 | 49,862 |
04 Sept 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
01 Sept 2023 | 14.78 | 14.79 | 14.60 | 14.70 | 14.70 | 9,547 |
31 Aug 2023 | 14.88 | 14.91 | 14.68 | 14.76 | 14.76 | 10,582 |
30 Aug 2023 | 14.95 | 14.93 | 14.78 | 14.86 | 14.86 | 104,746 |
29 Aug 2023 | 14.69 | 14.99 | 14.73 | 14.94 | 14.94 | 79,047 |
25 Aug 2023 | 14.57 | 14.63 | 14.42 | 14.61 | 14.61 | 5,566 |
24 Aug 2023 | 14.81 | 14.74 | 14.47 | 14.68 | 14.68 | 19,676 |
23 Aug 2023 | 14.91 | 14.90 | 14.58 | 14.88 | 14.88 | 26,389 |
22 Aug 2023 | 15.19 | 15.28 | 14.84 | 14.91 | 14.91 | 17,130 |
21 Aug 2023 | 15.00 | 15.15 | 14.97 | 14.98 | 14.98 | 22,501 |
18 Aug 2023 | 15.10 | 15.12 | 14.85 | 15.06 | 15.06 | 45,467 |
17 Aug 2023 | 15.56 | 15.42 | 15.03 | 15.16 | 15.16 | 24,044 |
16 Aug 2023 | 15.52 | 15.82 | 15.48 | 15.48 | 15.48 | 90,210 |
15 Aug 2023 | 15.74 | 15.73 | 15.54 | 15.56 | 15.56 | 37,379 |
14 Aug 2023 | 15.70 | 15.87 | 15.49 | 15.86 | 15.86 | 28,863 |
11 Aug 2023 | 15.76 | 15.74 | 15.58 | 15.58 | 15.58 | 18,263 |
10 Aug 2023 | 15.90 | 15.99 | 15.65 | 15.72 | 15.72 | 29,243 |
09 Aug 2023 | 16.19 | 16.23 | 15.75 | 15.86 | 15.86 | 35,168 |
08 Aug 2023 | 15.89 | 16.06 | 15.77 | 16.06 | 16.06 | 66,472 |
07 Aug 2023 | 15.73 | 15.99 | 15.69 | 15.94 | 15.94 | 49,721 |
04 Aug 2023 | 16.02 | 16.18 | 15.89 | 15.92 | 15.92 | 84,816 |
03 Aug 2023 | 16.02 | 15.94 | 15.71 | 15.81 | 15.81 | 62,448 |
02 Aug 2023 | 15.99 | 16.06 | 15.77 | 16.06 | 16.06 | 60,958 |
01 Aug 2023 | 16.81 | 16.62 | 15.95 | 16.18 | 16.18 | 55,370 |
31 Jul 2023 | 16.88 | 16.86 | 16.60 | 16.64 | 16.64 | 40,730 |
28 Jul 2023 | 16.65 | 16.85 | 16.62 | 16.68 | 16.68 | 85,371 |
27 Jul 2023 | 16.81 | 16.68 | 16.38 | 16.61 | 16.61 | 140,188 |
26 Jul 2023 | 16.55 | 16.89 | 16.53 | 16.69 | 16.69 | 99,673 |
25 Jul 2023 | 16.96 | 16.80 | 16.19 | 16.68 | 16.68 | 112,456 |
24 Jul 2023 | 17.23 | 17.25 | 16.89 | 16.92 | 16.92 | 56,552 |
21 Jul 2023 | 17.50 | 17.58 | 17.10 | 17.45 | 17.45 | 53,709 |
20 Jul 2023 | 18.96 | 18.99 | 17.30 | 17.50 | 17.50 | 193,789 |
19 Jul 2023 | 18.63 | 18.77 | 18.44 | 18.52 | 18.52 | 14,773 |
18 Jul 2023 | 18.28 | 18.60 | 18.20 | 18.56 | 18.56 | 15,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |