Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 9.00 | 9.67 | 9.00 | 9.05 | 9.05 | 240,573 |
01 Dec 2023 | 9.96 | 9.99 | 9.16 | 9.73 | 9.73 | 235,015 |
30 Nov 2023 | 9.50 | 9.51 | 9.50 | 9.75 | 9.75 | 15,015 |
29 Nov 2023 | 10.10 | 10.10 | 9.61 | 9.98 | 9.98 | 55,294 |
28 Nov 2023 | 9.88 | 10.20 | 9.50 | 9.95 | 9.95 | 117,457 |
27 Nov 2023 | 10.05 | 10.58 | 9.51 | 9.65 | 9.65 | 200,163 |
24 Nov 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
23 Nov 2023 | 10.50 | 10.50 | 10.05 | 10.43 | 10.43 | 57,536 |
22 Nov 2023 | 10.26 | 10.26 | 10.02 | 10.30 | 10.30 | 138,000 |
21 Nov 2023 | 10.26 | 10.89 | 10.26 | 10.65 | 10.65 | 60,731 |
20 Nov 2023 | 10.00 | 11.95 | 10.00 | 11.00 | 11.00 | 7,426 |
17 Nov 2023 | 10.25 | 10.54 | 10.25 | 10.50 | 10.50 | 158,728 |
16 Nov 2023 | 11.95 | 11.95 | 10.42 | 11.05 | 11.05 | 8,921 |
15 Nov 2023 | 12.00 | 12.00 | 10.45 | 11.20 | 11.20 | 10,207 |
14 Nov 2023 | 10.47 | 10.47 | 10.34 | 10.93 | 10.93 | 14,785 |
13 Nov 2023 | 11.05 | 11.95 | 10.50 | 11.00 | 11.00 | 294,612 |
10 Nov 2023 | 11.05 | 12.00 | 11.05 | 11.60 | 11.60 | 50,063 |
09 Nov 2023 | 11.89 | 12.00 | 11.25 | 11.52 | 11.52 | 21,904 |
08 Nov 2023 | 12.00 | 12.00 | 11.25 | 11.52 | 11.52 | 113,681 |
07 Nov 2023 | 12.10 | 12.10 | 11.44 | 11.52 | 11.52 | 64,866 |
06 Nov 2023 | 12.00 | 12.20 | 11.74 | 11.85 | 11.85 | 111,498 |
03 Nov 2023 | 10.45 | 11.40 | 9.58 | 11.52 | 11.52 | 409,438 |
02 Nov 2023 | 9.98 | 11.00 | 9.13 | 9.98 | 9.98 | 268,363 |
01 Nov 2023 | 10.20 | 10.20 | 9.20 | 9.25 | 9.25 | 168,138 |
31 Oct 2023 | 9.65 | 9.65 | 9.65 | 10.02 | 10.02 | 22,500 |
30 Oct 2023 | 10.00 | 11.00 | 9.60 | 10.28 | 10.28 | 30,586 |
27 Oct 2023 | 10.00 | 10.05 | 10.00 | 10.48 | 10.48 | 5,173 |
26 Oct 2023 | 11.00 | 11.00 | 10.00 | 10.48 | 10.48 | 9,778 |
25 Oct 2023 | 10.60 | 10.60 | 10.50 | 10.73 | 10.73 | 106,455 |
24 Oct 2023 | 10.57 | 10.57 | 10.26 | 10.52 | 10.52 | 51,859 |
23 Oct 2023 | 10.05 | 10.52 | 10.00 | 10.50 | 10.50 | 17,017 |
20 Oct 2023 | 10.50 | 10.59 | 10.15 | 10.48 | 10.48 | 162,331 |
19 Oct 2023 | 10.78 | 10.78 | 10.78 | 10.73 | 10.73 | 4,616 |
18 Oct 2023 | 10.59 | 10.59 | 10.59 | 10.73 | 10.73 | 1,000 |
17 Oct 2023 | 11.20 | 12.00 | 11.20 | 11.25 | 11.25 | 25,024 |
16 Oct 2023 | 10.50 | 10.57 | 10.50 | 11.27 | 11.27 | 5,561 |
13 Oct 2023 | 11.00 | 11.20 | 10.63 | 10.73 | 10.73 | 249,971 |
12 Oct 2023 | 12.45 | 12.45 | 11.00 | 11.38 | 11.38 | 45,630 |
11 Oct 2023 | 11.50 | 11.60 | 11.50 | 11.48 | 11.48 | 108,414 |
10 Oct 2023 | 12.00 | 12.30 | 11.72 | 11.63 | 11.63 | 1,305,644 |
09 Oct 2023 | 11.55 | 11.55 | 11.50 | 11.98 | 11.98 | 77,628 |
06 Oct 2023 | 12.18 | 12.18 | 11.55 | 12.25 | 12.25 | 185,504 |
05 Oct 2023 | 12.95 | 12.00 | 11.79 | 12.25 | 12.25 | 70,789 |
04 Oct 2023 | 12.19 | 12.19 | 12.19 | 12.48 | 12.48 | 12,500 |
03 Oct 2023 | 12.75 | 12.87 | 11.60 | 12.25 | 12.25 | 258,442 |
02 Oct 2023 | 12.50 | 13.07 | 12.50 | 12.93 | 12.93 | 303,069 |
29 Sept 2023 | 12.50 | 12.79 | 12.50 | 12.98 | 12.98 | 64,849 |
28 Sept 2023 | 12.80 | 12.89 | 12.75 | 12.85 | 12.85 | 121,662 |
27 Sept 2023 | 13.50 | 13.50 | 13.10 | 13.23 | 13.23 | 136,437 |
26 Sept 2023 | 12.45 | 13.38 | 12.03 | 12.75 | 12.75 | 293,862 |
25 Sept 2023 | 11.55 | 12.21 | 11.00 | 11.98 | 11.98 | 204,636 |
22 Sept 2023 | 13.05 | 13.05 | 11.52 | 12.48 | 12.48 | 727,780 |
21 Sept 2023 | 13.95 | 13.95 | 13.00 | 13.48 | 13.48 | 83,624 |
20 Sept 2023 | 13.95 | 14.00 | 13.41 | 13.70 | 13.70 | 202,262 |
19 Sept 2023 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | 160,795 |
18 Sept 2023 | 12.75 | 13.85 | 12.71 | 13.77 | 13.77 | 159,715 |
15 Sept 2023 | 13.50 | 13.94 | 13.00 | 13.10 | 13.10 | 148,822 |
14 Sept 2023 | 14.45 | 14.45 | 14.00 | 13.65 | 13.65 | 85,427 |
13 Sept 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
12 Sept 2023 | 14.70 | 14.75 | 14.50 | 14.20 | 14.20 | 54,880 |
11 Sept 2023 | 15.05 | 15.05 | 14.51 | 14.73 | 14.73 | 147,842 |
08 Sept 2023 | 15.10 | 15.80 | 14.50 | 15.50 | 15.50 | 149,291 |
07 Sept 2023 | 15.55 | 16.40 | 15.50 | 15.48 | 15.48 | 135,759 |
06 Sept 2023 | 15.55 | 15.55 | 15.55 | 16.02 | 16.02 | 20,000 |
05 Sept 2023 | 15.10 | 16.00 | 15.10 | 16.02 | 16.02 | 267,382 |
04 Sept 2023 | 15.50 | 15.80 | 15.00 | 15.48 | 15.48 | 177,001 |
01 Sept 2023 | 15.39 | 15.74 | 15.35 | 15.57 | 15.57 | 85,228 |
31 Aug 2023 | 14.52 | 15.40 | 14.52 | 15.23 | 15.23 | 468 |
30 Aug 2023 | 15.40 | 15.40 | 15.40 | 15.23 | 15.23 | 1,000 |
29 Aug 2023 | 14.52 | 15.95 | 14.52 | 15.23 | 15.23 | 8,772 |
25 Aug 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
24 Aug 2023 | 15.50 | 15.78 | 15.00 | 15.48 | 15.48 | 37,201 |
23 Aug 2023 | 15.50 | 16.95 | 15.40 | 15.98 | 15.98 | 86,777 |
22 Aug 2023 | 16.95 | 16.95 | 15.50 | 16.23 | 16.23 | 103,625 |
21 Aug 2023 | 16.09 | 16.09 | 16.09 | 16.50 | 16.50 | 1,870 |
18 Aug 2023 | 16.90 | 16.90 | 16.54 | 16.50 | 16.50 | 18,745 |
17 Aug 2023 | 16.05 | 16.09 | 16.05 | 16.50 | 16.50 | 10,038 |
16 Aug 2023 | 16.60 | 16.60 | 16.60 | 16.50 | 16.50 | 15,254 |
15 Aug 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
14 Aug 2023 | 16.63 | 16.63 | 16.63 | 16.50 | 16.50 | 4,714 |
11 Aug 2023 | 16.64 | 16.64 | 16.64 | 16.50 | 16.50 | 5,880 |
10 Aug 2023 | 16.00 | 16.65 | 16.00 | 16.50 | 16.50 | 12,637 |
09 Aug 2023 | 16.80 | 16.80 | 16.05 | 16.50 | 16.50 | 94,701 |
08 Aug 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
07 Aug 2023 | 17.45 | 17.45 | 16.22 | 16.75 | 16.75 | 6,561 |
04 Aug 2023 | 16.65 | 17.50 | 16.09 | 16.50 | 16.50 | 169,860 |
03 Aug 2023 | 16.50 | 17.00 | 16.50 | 16.25 | 16.25 | 48,879 |
02 Aug 2023 | 16.61 | 17.47 | 16.61 | 17.02 | 17.02 | 68,551 |
01 Aug 2023 | 17.50 | 17.79 | 16.57 | 17.15 | 17.15 | 129,749 |
31 Jul 2023 | 17.50 | 17.80 | 17.50 | 17.42 | 17.42 | 40,165 |
28 Jul 2023 | 17.55 | 18.50 | 17.55 | 17.98 | 17.98 | 12,024 |
27 Jul 2023 | 18.30 | 18.30 | 17.83 | 18.02 | 18.02 | 8,598 |
26 Jul 2023 | 18.50 | 18.50 | 18.30 | 18.02 | 18.02 | 4,595 |
25 Jul 2023 | 17.55 | 18.40 | 17.55 | 18.02 | 18.02 | 34,391 |
24 Jul 2023 | 18.18 | 18.60 | 17.56 | 18.13 | 18.13 | 87,491 |
21 Jul 2023 | 18.70 | 18.70 | 17.91 | 18.48 | 18.48 | 263,915 |
20 Jul 2023 | 17.55 | 18.21 | 16.50 | 17.95 | 17.95 | 1,090,961 |
19 Jul 2023 | 18.70 | 19.40 | 18.00 | 17.92 | 17.92 | 255,509 |
18 Jul 2023 | 19.00 | 19.00 | 19.00 | 18.73 | 18.73 | 59,028 |
17 Jul 2023 | 20.10 | 20.30 | 19.01 | 19.38 | 19.38 | 519,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |