Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 9.14 | 9.19 | 9.14 | 9.14 | 9.14 | 37,900 |
27 Nov 2023 | 9.17 | 9.21 | 9.15 | 9.17 | 9.17 | 24,800 |
24 Nov 2023 | 9.14 | 9.21 | 9.14 | 9.18 | 9.18 | 23,400 |
22 Nov 2023 | 9.16 | 9.19 | 9.14 | 9.17 | 9.17 | 63,300 |
21 Nov 2023 | 9.18 | 9.18 | 9.14 | 9.17 | 9.17 | 34,100 |
20 Nov 2023 | 9.12 | 9.18 | 9.11 | 9.15 | 9.15 | 23,700 |
17 Nov 2023 | 9.09 | 9.15 | 9.09 | 9.13 | 9.13 | 48,500 |
16 Nov 2023 | 9.06 | 9.13 | 9.02 | 9.13 | 9.13 | 91,200 |
15 Nov 2023 | 9.22 | 9.22 | 9.01 | 9.05 | 9.05 | 122,600 |
14 Nov 2023 | 9.12 | 9.20 | 9.12 | 9.17 | 9.17 | 72,800 |
13 Nov 2023 | 9.03 | 9.10 | 9.02 | 9.03 | 9.03 | 40,200 |
10 Nov 2023 | 9.15 | 9.15 | 9.08 | 9.13 | 9.13 | 55,900 |
09 Nov 2023 | 9.25 | 9.27 | 9.10 | 9.13 | 9.13 | 57,400 |
08 Nov 2023 | 9.21 | 9.26 | 9.17 | 9.26 | 9.26 | 39,300 |
07 Nov 2023 | 9.13 | 9.23 | 9.13 | 9.21 | 9.21 | 39,000 |
06 Nov 2023 | 9.18 | 9.19 | 9.09 | 9.14 | 9.14 | 39,800 |
03 Nov 2023 | 9.09 | 9.20 | 9.09 | 9.18 | 9.18 | 57,700 |
02 Nov 2023 | 8.88 | 9.08 | 8.88 | 9.08 | 9.08 | 39,300 |
01 Nov 2023 | 8.73 | 8.87 | 8.70 | 8.87 | 8.87 | 77,000 |
31 Oct 2023 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | 42,200 |
30 Oct 2023 | 8.59 | 8.63 | 8.57 | 8.61 | 8.61 | 41,800 |
27 Oct 2023 | 8.54 | 8.59 | 8.54 | 8.57 | 8.57 | 47,500 |
26 Oct 2023 | 8.56 | 8.57 | 8.52 | 8.56 | 8.56 | 39,200 |
25 Oct 2023 | 8.61 | 8.61 | 8.51 | 8.56 | 8.56 | 46,200 |
24 Oct 2023 | 8.66 | 8.66 | 8.60 | 8.64 | 8.64 | 54,700 |
23 Oct 2023 | 8.65 | 8.68 | 8.59 | 8.63 | 8.63 | 56,600 |
20 Oct 2023 | 8.75 | 8.77 | 8.64 | 8.65 | 8.65 | 81,400 |
19 Oct 2023 | 8.80 | 8.81 | 8.72 | 8.76 | 8.76 | 23,000 |
18 Oct 2023 | 8.82 | 8.84 | 8.76 | 8.80 | 8.80 | 35,300 |
17 Oct 2023 | 8.87 | 8.88 | 8.81 | 8.85 | 8.85 | 39,900 |
16 Oct 2023 | 8.95 | 8.97 | 8.85 | 8.89 | 8.89 | 36,700 |
13 Oct 2023 | 9.06 | 9.06 | 8.93 | 8.97 | 8.97 | 51,900 |
12 Oct 2023 | 8.98 | 9.00 | 8.88 | 8.92 | 8.92 | 29,900 |
11 Oct 2023 | 9.08 | 9.10 | 9.01 | 9.04 | 9.04 | 40,000 |
10 Oct 2023 | 9.00 | 9.06 | 8.98 | 9.02 | 9.02 | 49,000 |
09 Oct 2023 | 8.97 | 9.03 | 8.93 | 8.99 | 8.99 | 40,100 |
06 Oct 2023 | 8.95 | 9.02 | 8.87 | 8.98 | 8.98 | 57,600 |
05 Oct 2023 | 9.03 | 9.04 | 8.97 | 9.00 | 9.00 | 13,100 |
04 Oct 2023 | 9.02 | 9.05 | 8.98 | 9.05 | 9.05 | 14,200 |
03 Oct 2023 | 9.01 | 9.05 | 8.96 | 9.01 | 9.01 | 48,300 |
02 Oct 2023 | 9.16 | 9.23 | 9.01 | 9.05 | 9.05 | 86,200 |
29 Sept 2023 | 9.13 | 9.20 | 9.10 | 9.10 | 9.10 | 82,200 |
28 Sept 2023 | 9.06 | 9.08 | 9.03 | 9.08 | 9.08 | 48,900 |
27 Sept 2023 | 9.13 | 9.15 | 9.04 | 9.04 | 9.04 | 37,900 |
26 Sept 2023 | 9.25 | 9.25 | 9.07 | 9.11 | 9.11 | 43,900 |
25 Sept 2023 | 9.28 | 9.33 | 9.21 | 9.24 | 9.24 | 43,700 |
22 Sept 2023 | 9.29 | 9.38 | 9.27 | 9.33 | 9.33 | 28,000 |
21 Sept 2023 | 9.35 | 9.36 | 9.26 | 9.30 | 9.30 | 60,700 |
20 Sept 2023 | 9.44 | 9.45 | 9.35 | 9.36 | 9.36 | 31,000 |
19 Sept 2023 | 9.41 | 9.45 | 9.39 | 9.42 | 9.42 | 21,800 |
18 Sept 2023 | 9.43 | 9.44 | 9.39 | 9.39 | 9.39 | 25,000 |
15 Sept 2023 | 9.43 | 9.49 | 9.38 | 9.44 | 9.44 | 36,000 |
14 Sept 2023 | 9.50 | 9.50 | 9.36 | 9.45 | 9.45 | 53,000 |
13 Sept 2023 | 9.50 | 9.55 | 9.43 | 9.46 | 9.46 | 36,600 |
12 Sept 2023 | 9.50 | 9.53 | 9.45 | 9.53 | 9.53 | 48,700 |
11 Sept 2023 | 9.48 | 9.51 | 9.44 | 9.48 | 9.48 | 27,700 |
08 Sept 2023 | 9.59 | 9.61 | 9.50 | 9.52 | 9.52 | 41,900 |
07 Sept 2023 | 9.59 | 9.60 | 9.52 | 9.56 | 9.56 | 24,800 |
06 Sept 2023 | 9.58 | 9.61 | 9.54 | 9.60 | 9.60 | 44,000 |
05 Sept 2023 | 9.54 | 9.59 | 9.50 | 9.58 | 9.58 | 40,900 |
01 Sept 2023 | 9.54 | 9.59 | 9.50 | 9.54 | 9.54 | 48,300 |
31 Aug 2023 | 9.64 | 9.73 | 9.50 | 9.51 | 9.51 | 82,600 |
30 Aug 2023 | 9.65 | 9.69 | 9.58 | 9.62 | 9.62 | 57,300 |
29 Aug 2023 | 9.58 | 9.64 | 9.55 | 9.60 | 9.60 | 42,600 |
28 Aug 2023 | 9.56 | 9.59 | 9.51 | 9.58 | 9.58 | 31,700 |
25 Aug 2023 | 9.53 | 9.56 | 9.48 | 9.53 | 9.53 | 28,900 |
24 Aug 2023 | 9.48 | 9.55 | 9.47 | 9.47 | 9.47 | 53,800 |
23 Aug 2023 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | 26,800 |
22 Aug 2023 | 9.40 | 9.42 | 9.38 | 9.38 | 9.38 | 29,500 |
21 Aug 2023 | 9.37 | 9.40 | 9.34 | 9.39 | 9.39 | 26,700 |
18 Aug 2023 | 9.39 | 9.45 | 9.34 | 9.34 | 9.34 | 72,700 |
17 Aug 2023 | 9.47 | 9.50 | 9.35 | 9.39 | 9.39 | 28,200 |
16 Aug 2023 | 9.46 | 9.51 | 9.43 | 9.43 | 9.43 | 32,800 |
15 Aug 2023 | 9.61 | 9.61 | 9.43 | 9.46 | 9.46 | 44,100 |
14 Aug 2023 | 9.67 | 9.67 | 9.57 | 9.61 | 9.61 | 47,000 |
11 Aug 2023 | 9.57 | 9.66 | 9.57 | 9.65 | 9.65 | 41,500 |
10 Aug 2023 | 9.68 | 9.74 | 9.60 | 9.62 | 9.62 | 47,500 |
09 Aug 2023 | 9.68 | 9.70 | 9.63 | 9.70 | 9.70 | 60,800 |
08 Aug 2023 | 9.65 | 9.68 | 9.57 | 9.65 | 9.65 | 117,700 |
07 Aug 2023 | 9.52 | 9.63 | 9.49 | 9.63 | 9.63 | 85,100 |
04 Aug 2023 | 9.41 | 9.49 | 9.41 | 9.46 | 9.46 | 31,700 |
03 Aug 2023 | 9.46 | 9.46 | 9.34 | 9.39 | 9.39 | 67,300 |
02 Aug 2023 | 9.54 | 9.54 | 9.45 | 9.47 | 9.47 | 50,900 |
01 Aug 2023 | 9.68 | 9.71 | 9.51 | 9.56 | 9.56 | 80,400 |
31 Jul 2023 | 9.60 | 9.74 | 9.60 | 9.66 | 9.66 | 72,900 |
28 Jul 2023 | 9.57 | 9.63 | 9.54 | 9.61 | 9.61 | 96,400 |
27 Jul 2023 | 9.63 | 9.63 | 9.48 | 9.49 | 9.49 | 62,600 |
26 Jul 2023 | 9.56 | 9.63 | 9.53 | 9.63 | 9.63 | 103,100 |
25 Jul 2023 | 9.56 | 9.56 | 9.52 | 9.53 | 9.53 | 71,700 |
24 Jul 2023 | 9.49 | 9.57 | 9.49 | 9.54 | 9.54 | 50,100 |
21 Jul 2023 | 9.49 | 9.52 | 9.43 | 9.52 | 9.52 | 75,400 |
20 Jul 2023 | 9.44 | 9.46 | 9.42 | 9.44 | 9.44 | 39,600 |
19 Jul 2023 | 9.43 | 9.48 | 9.40 | 9.46 | 9.46 | 53,700 |
18 Jul 2023 | 9.39 | 9.45 | 9.38 | 9.44 | 9.44 | 94,300 |
17 Jul 2023 | 9.29 | 9.40 | 9.22 | 9.40 | 9.40 | 75,600 |
14 Jul 2023 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | 63,100 |
13 Jul 2023 | 9.42 | 9.50 | 9.37 | 9.42 | 9.42 | 64,200 |
12 Jul 2023 | 9.43 | 9.49 | 9.43 | 9.44 | 9.44 | 47,900 |
11 Jul 2023 | 9.42 | 9.43 | 9.37 | 9.43 | 9.43 | 60,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |