Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Nov 2023 | 9.94 | 10.02 | 9.83 | 9.96 | 9.96 | 364,100 |
24 Nov 2023 | 9.92 | 10.13 | 9.87 | 10.01 | 10.01 | 208,900 |
22 Nov 2023 | 10.02 | 10.07 | 9.92 | 9.94 | 9.94 | 305,600 |
21 Nov 2023 | 10.14 | 10.14 | 9.93 | 9.94 | 9.94 | 373,800 |
20 Nov 2023 | 10.02 | 10.31 | 9.89 | 10.25 | 10.25 | 603,600 |
17 Nov 2023 | 10.15 | 10.29 | 10.06 | 10.07 | 10.07 | 468,200 |
16 Nov 2023 | 10.14 | 10.14 | 9.97 | 10.12 | 10.12 | 341,800 |
15 Nov 2023 | 10.03 | 10.28 | 10.03 | 10.19 | 10.19 | 520,300 |
14 Nov 2023 | 9.90 | 10.02 | 9.82 | 10.01 | 10.01 | 410,500 |
13 Nov 2023 | 9.41 | 9.76 | 9.34 | 9.67 | 9.67 | 565,100 |
10 Nov 2023 | 9.55 | 9.65 | 9.37 | 9.53 | 9.53 | 349,900 |
09 Nov 2023 | 9.85 | 9.85 | 9.46 | 9.48 | 9.48 | 307,700 |
08 Nov 2023 | 9.69 | 9.89 | 9.63 | 9.82 | 9.82 | 953,200 |
07 Nov 2023 | 9.76 | 9.86 | 9.66 | 9.74 | 9.74 | 1,240,800 |
06 Nov 2023 | 9.97 | 9.99 | 9.69 | 9.80 | 9.80 | 425,200 |
03 Nov 2023 | 10.03 | 10.22 | 9.99 | 10.04 | 10.04 | 506,800 |
02 Nov 2023 | 9.82 | 9.92 | 9.70 | 9.85 | 9.85 | 1,454,600 |
01 Nov 2023 | 9.51 | 9.76 | 9.28 | 9.62 | 9.62 | 774,200 |
31 Oct 2023 | 9.34 | 9.54 | 9.18 | 9.50 | 9.50 | 1,244,600 |
30 Oct 2023 | 9.66 | 9.77 | 9.25 | 9.29 | 9.29 | 1,084,100 |
27 Oct 2023 | 9.64 | 9.92 | 9.50 | 9.59 | 9.59 | 1,373,600 |
26 Oct 2023 | 8.98 | 10.03 | 8.94 | 9.72 | 9.72 | 1,788,600 |
25 Oct 2023 | 9.69 | 9.97 | 8.75 | 8.97 | 8.97 | 1,853,300 |
24 Oct 2023 | 9.91 | 10.02 | 9.81 | 9.91 | 9.91 | 1,985,200 |
23 Oct 2023 | 9.92 | 10.00 | 9.77 | 9.91 | 9.91 | 977,600 |
20 Oct 2023 | 10.22 | 10.22 | 9.93 | 9.97 | 9.97 | 528,400 |
19 Oct 2023 | 10.28 | 10.34 | 10.09 | 10.19 | 10.19 | 948,500 |
18 Oct 2023 | 10.24 | 10.42 | 10.05 | 10.30 | 10.30 | 1,007,100 |
17 Oct 2023 | 10.13 | 10.37 | 10.13 | 10.32 | 10.32 | 473,200 |
16 Oct 2023 | 10.15 | 10.23 | 9.98 | 10.16 | 10.16 | 1,363,900 |
13 Oct 2023 | 9.82 | 10.11 | 9.79 | 10.05 | 10.05 | 1,192,100 |
12 Oct 2023 | 10.00 | 10.15 | 9.69 | 9.88 | 9.88 | 948,800 |
11 Oct 2023 | 10.25 | 10.39 | 10.01 | 10.03 | 10.03 | 444,200 |
10 Oct 2023 | 10.13 | 10.37 | 10.10 | 10.23 | 10.23 | 699,800 |
09 Oct 2023 | 10.20 | 10.23 | 10.07 | 10.10 | 10.10 | 539,600 |
06 Oct 2023 | 10.26 | 10.39 | 10.14 | 10.29 | 10.29 | 354,500 |
05 Oct 2023 | 10.32 | 10.44 | 10.21 | 10.32 | 10.32 | 501,700 |
04 Oct 2023 | 10.28 | 10.37 | 10.14 | 10.34 | 10.34 | 843,400 |
03 Oct 2023 | 10.30 | 10.43 | 10.14 | 10.24 | 10.24 | 843,200 |
02 Oct 2023 | 10.40 | 10.41 | 10.20 | 10.30 | 10.30 | 624,700 |
29 Sept 2023 | 10.71 | 10.78 | 10.40 | 10.43 | 10.43 | 945,200 |
28 Sept 2023 | 10.71 | 10.85 | 10.54 | 10.59 | 10.59 | 943,000 |
27 Sept 2023 | 10.70 | 10.75 | 10.53 | 10.71 | 10.71 | 592,900 |
26 Sept 2023 | 10.68 | 10.94 | 10.59 | 10.66 | 10.66 | 995,300 |
25 Sept 2023 | 10.40 | 10.72 | 10.35 | 10.72 | 10.72 | 1,039,700 |
22 Sept 2023 | 10.50 | 10.61 | 10.36 | 10.42 | 10.42 | 807,200 |
21 Sept 2023 | 10.72 | 10.79 | 10.44 | 10.49 | 10.49 | 522,100 |
20 Sept 2023 | 10.89 | 10.99 | 10.72 | 10.77 | 10.77 | 580,200 |
19 Sept 2023 | 10.66 | 10.91 | 10.66 | 10.84 | 10.84 | 1,003,800 |
18 Sept 2023 | 10.60 | 10.68 | 10.45 | 10.62 | 10.62 | 856,500 |
15 Sept 2023 | 10.78 | 10.87 | 10.52 | 10.60 | 10.60 | 2,889,100 |
14 Sept 2023 | 10.66 | 10.86 | 10.59 | 10.78 | 10.78 | 1,308,400 |
13 Sept 2023 | 10.79 | 10.83 | 10.55 | 10.56 | 10.56 | 644,800 |
12 Sept 2023 | 10.95 | 11.04 | 10.64 | 10.76 | 10.76 | 616,200 |
11 Sept 2023 | 11.04 | 11.12 | 10.92 | 10.95 | 10.95 | 854,200 |
08 Sept 2023 | 11.06 | 11.12 | 10.89 | 11.01 | 11.01 | 998,300 |
07 Sept 2023 | 11.12 | 11.13 | 10.88 | 11.07 | 11.07 | 559,400 |
06 Sept 2023 | 11.28 | 11.38 | 11.11 | 11.18 | 11.18 | 356,400 |
05 Sept 2023 | 11.66 | 11.66 | 11.07 | 11.31 | 11.31 | 528,800 |
01 Sept 2023 | 11.60 | 11.78 | 11.60 | 11.74 | 11.74 | 455,800 |
31 Aug 2023 | 11.64 | 11.79 | 11.53 | 11.55 | 11.55 | 588,500 |
30 Aug 2023 | 11.62 | 11.68 | 11.48 | 11.61 | 11.61 | 609,300 |
29 Aug 2023 | 11.67 | 11.75 | 11.61 | 11.66 | 11.66 | 329,300 |
28 Aug 2023 | 11.73 | 11.98 | 11.66 | 11.71 | 11.71 | 333,100 |
25 Aug 2023 | 11.72 | 11.90 | 11.66 | 11.69 | 11.69 | 431,600 |
24 Aug 2023 | 12.10 | 12.13 | 11.59 | 11.67 | 11.67 | 681,000 |
23 Aug 2023 | 12.09 | 12.25 | 12.04 | 12.14 | 12.14 | 298,600 |
22 Aug 2023 | 12.19 | 12.27 | 12.04 | 12.10 | 12.10 | 293,100 |
21 Aug 2023 | 12.37 | 12.42 | 12.16 | 12.19 | 12.19 | 307,900 |
18 Aug 2023 | 12.32 | 12.51 | 12.32 | 12.40 | 12.40 | 369,300 |
17 Aug 2023 | 12.47 | 12.52 | 12.31 | 12.41 | 12.41 | 276,600 |
16 Aug 2023 | 12.64 | 12.76 | 12.48 | 12.48 | 12.48 | 231,500 |
15 Aug 2023 | 12.78 | 12.79 | 12.55 | 12.64 | 12.64 | 365,900 |
14 Aug 2023 | 12.77 | 12.91 | 12.69 | 12.87 | 12.87 | 424,200 |
11 Aug 2023 | 12.70 | 12.83 | 12.67 | 12.82 | 12.82 | 322,600 |
10 Aug 2023 | 12.81 | 13.01 | 12.62 | 12.74 | 12.74 | 592,000 |
09 Aug 2023 | 12.85 | 12.98 | 12.60 | 12.76 | 12.76 | 586,700 |
08 Aug 2023 | 12.72 | 12.97 | 12.58 | 12.86 | 12.86 | 405,800 |
07 Aug 2023 | 12.82 | 12.92 | 12.69 | 12.74 | 12.74 | 403,700 |
04 Aug 2023 | 12.81 | 12.91 | 12.73 | 12.80 | 12.80 | 363,100 |
03 Aug 2023 | 12.64 | 12.87 | 12.60 | 12.76 | 12.76 | 549,100 |
02 Aug 2023 | 12.36 | 12.85 | 12.32 | 12.76 | 12.76 | 1,014,100 |
01 Aug 2023 | 12.55 | 12.60 | 12.29 | 12.53 | 12.53 | 650,500 |
31 Jul 2023 | 12.51 | 12.92 | 12.47 | 12.61 | 12.61 | 731,100 |
28 Jul 2023 | 12.59 | 12.88 | 12.46 | 12.50 | 12.50 | 997,200 |
27 Jul 2023 | 12.51 | 12.67 | 12.20 | 12.50 | 12.50 | 1,503,400 |
26 Jul 2023 | 13.84 | 13.87 | 12.29 | 12.56 | 12.56 | 3,001,500 |
25 Jul 2023 | 14.60 | 14.81 | 14.49 | 14.69 | 14.69 | 779,100 |
24 Jul 2023 | 14.50 | 14.72 | 14.50 | 14.58 | 14.58 | 1,095,400 |
21 Jul 2023 | 14.61 | 14.80 | 14.42 | 14.52 | 14.52 | 2,146,700 |
20 Jul 2023 | 14.95 | 14.95 | 14.47 | 14.57 | 14.57 | 1,221,500 |
19 Jul 2023 | 14.65 | 15.03 | 14.49 | 14.94 | 14.94 | 1,041,000 |
18 Jul 2023 | 14.25 | 14.62 | 14.12 | 14.62 | 14.62 | 994,700 |
17 Jul 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 14.23 | 731,400 |
14 Jul 2023 | 14.69 | 14.98 | 14.58 | 14.80 | 14.80 | 689,500 |
13 Jul 2023 | 14.38 | 14.75 | 14.19 | 14.75 | 14.75 | 3,002,900 |
12 Jul 2023 | 14.56 | 14.64 | 14.31 | 14.34 | 14.34 | 1,030,300 |
11 Jul 2023 | 14.26 | 14.43 | 14.26 | 14.34 | 14.34 | 598,100 |
10 Jul 2023 | 14.46 | 14.57 | 14.19 | 14.23 | 14.23 | 397,200 |
07 Jul 2023 | 14.52 | 14.66 | 14.49 | 14.49 | 14.49 | 304,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |