Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 10.00 | 10.28 | 9.77 | 9.90 | 9.90 | 4,541 |
01 Dec 2023 | 10.10 | 10.46 | 10.06 | 10.19 | 10.19 | 10,200 |
30 Nov 2023 | 10.50 | 10.55 | 10.09 | 10.36 | 10.36 | 9,500 |
29 Nov 2023 | 10.13 | 10.65 | 10.13 | 10.28 | 10.28 | 9,400 |
28 Nov 2023 | 9.69 | 10.73 | 9.59 | 10.07 | 10.07 | 16,600 |
27 Nov 2023 | 9.72 | 9.98 | 9.68 | 9.85 | 9.85 | 12,900 |
24 Nov 2023 | 9.26 | 10.03 | 9.10 | 9.99 | 9.99 | 15,400 |
22 Nov 2023 | 9.07 | 9.48 | 9.07 | 9.48 | 9.48 | 15,900 |
21 Nov 2023 | 9.03 | 9.61 | 8.91 | 9.39 | 9.39 | 8,600 |
20 Nov 2023 | 9.00 | 9.32 | 8.77 | 9.26 | 9.26 | 16,700 |
17 Nov 2023 | 8.33 | 8.99 | 8.33 | 8.99 | 8.99 | 44,800 |
16 Nov 2023 | 8.78 | 8.78 | 8.17 | 8.40 | 8.40 | 15,400 |
15 Nov 2023 | 8.39 | 9.10 | 8.30 | 8.65 | 8.65 | 26,400 |
14 Nov 2023 | 7.71 | 8.65 | 7.71 | 8.53 | 8.53 | 28,100 |
13 Nov 2023 | 7.11 | 7.39 | 7.01 | 7.32 | 7.32 | 19,600 |
10 Nov 2023 | 7.13 | 7.55 | 7.01 | 7.31 | 7.31 | 14,800 |
09 Nov 2023 | 7.94 | 7.94 | 7.12 | 7.24 | 7.24 | 17,500 |
08 Nov 2023 | 8.75 | 8.95 | 7.66 | 7.92 | 7.92 | 62,600 |
07 Nov 2023 | 8.26 | 9.11 | 8.15 | 8.96 | 8.96 | 11,700 |
06 Nov 2023 | 8.52 | 8.79 | 8.18 | 8.23 | 8.23 | 18,200 |
03 Nov 2023 | 8.32 | 8.80 | 8.30 | 8.48 | 8.48 | 24,300 |
02 Nov 2023 | 8.32 | 9.27 | 7.95 | 8.09 | 8.09 | 71,300 |
01 Nov 2023 | 7.84 | 8.31 | 7.77 | 8.31 | 8.31 | 19,400 |
31 Oct 2023 | 8.11 | 8.19 | 7.78 | 7.95 | 7.95 | 14,700 |
30 Oct 2023 | 7.87 | 8.14 | 7.75 | 8.12 | 8.12 | 21,300 |
27 Oct 2023 | 8.23 | 8.23 | 7.68 | 7.88 | 7.88 | 9,100 |
26 Oct 2023 | 8.01 | 8.20 | 7.89 | 8.14 | 8.14 | 10,500 |
25 Oct 2023 | 8.18 | 8.18 | 7.89 | 8.01 | 8.01 | 15,100 |
24 Oct 2023 | 8.60 | 8.60 | 8.04 | 8.08 | 8.08 | 30,400 |
23 Oct 2023 | 8.48 | 8.66 | 8.07 | 8.51 | 8.51 | 9,800 |
20 Oct 2023 | 8.27 | 8.80 | 8.10 | 8.55 | 8.55 | 21,700 |
19 Oct 2023 | 8.82 | 8.87 | 8.10 | 8.30 | 8.30 | 20,300 |
18 Oct 2023 | 8.88 | 9.60 | 8.70 | 8.88 | 8.88 | 19,400 |
17 Oct 2023 | 8.82 | 9.43 | 8.75 | 9.11 | 9.11 | 24,200 |
16 Oct 2023 | 8.86 | 9.30 | 8.69 | 8.94 | 8.94 | 155,100 |
13 Oct 2023 | 8.89 | 8.95 | 8.63 | 8.73 | 8.73 | 19,600 |
12 Oct 2023 | 9.62 | 9.77 | 8.56 | 8.90 | 8.90 | 34,300 |
11 Oct 2023 | 9.72 | 9.72 | 9.30 | 9.38 | 9.38 | 18,300 |
10 Oct 2023 | 8.76 | 9.70 | 8.60 | 9.62 | 9.62 | 58,200 |
09 Oct 2023 | 8.83 | 8.94 | 8.32 | 8.72 | 8.72 | 40,400 |
06 Oct 2023 | 9.20 | 9.34 | 8.69 | 9.03 | 9.03 | 39,300 |
05 Oct 2023 | 8.61 | 9.47 | 8.61 | 9.46 | 9.46 | 46,300 |
04 Oct 2023 | 7.73 | 8.75 | 7.71 | 8.44 | 8.44 | 31,400 |
03 Oct 2023 | 8.18 | 8.18 | 7.43 | 7.80 | 7.80 | 114,700 |
02 Oct 2023 | 9.64 | 9.64 | 8.19 | 8.28 | 8.28 | 39,800 |
29 Sept 2023 | 10.22 | 10.31 | 9.76 | 9.76 | 9.76 | 37,500 |
28 Sept 2023 | 9.84 | 10.02 | 9.62 | 10.02 | 10.02 | 13,300 |
27 Sept 2023 | 9.67 | 9.99 | 9.51 | 9.86 | 9.86 | 25,500 |
26 Sept 2023 | 10.05 | 10.37 | 9.39 | 9.54 | 9.54 | 70,900 |
25 Sept 2023 | 10.37 | 10.37 | 10.09 | 10.23 | 10.23 | 65,200 |
22 Sept 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 10.25 | 70,400 |
21 Sept 2023 | 10.35 | 10.39 | 10.05 | 10.32 | 10.32 | 40,300 |
20 Sept 2023 | 10.38 | 10.87 | 10.35 | 10.62 | 10.62 | 67,900 |
19 Sept 2023 | 10.45 | 10.55 | 9.90 | 10.24 | 10.24 | 67,100 |
18 Sept 2023 | 10.40 | 10.68 | 9.77 | 10.54 | 10.54 | 59,900 |
15 Sept 2023 | 10.26 | 10.75 | 9.85 | 10.40 | 10.40 | 349,700 |
14 Sept 2023 | 10.29 | 10.41 | 9.97 | 10.32 | 10.32 | 100,800 |
13 Sept 2023 | 10.00 | 10.62 | 10.00 | 10.15 | 10.15 | 44,900 |
12 Sept 2023 | 9.93 | 10.36 | 9.67 | 10.10 | 10.10 | 133,800 |
11 Sept 2023 | 10.26 | 10.26 | 9.84 | 10.16 | 10.16 | 29,800 |
08 Sept 2023 | 10.15 | 10.23 | 9.68 | 10.02 | 10.02 | 48,500 |
07 Sept 2023 | 10.00 | 10.35 | 10.00 | 10.13 | 10.13 | 39,300 |
06 Sept 2023 | 11.45 | 11.45 | 10.10 | 10.10 | 10.10 | 46,800 |
05 Sept 2023 | 12.20 | 12.20 | 11.40 | 11.42 | 11.42 | 49,700 |
01 Sept 2023 | 13.00 | 13.36 | 11.70 | 12.50 | 12.50 | 56,000 |
31 Aug 2023 | 12.44 | 13.20 | 12.34 | 13.04 | 13.04 | 276,500 |
30 Aug 2023 | 12.70 | 12.89 | 12.39 | 12.52 | 12.52 | 26,300 |
29 Aug 2023 | 11.81 | 12.96 | 11.60 | 12.70 | 12.70 | 51,600 |
28 Aug 2023 | 11.73 | 12.19 | 11.23 | 12.08 | 12.08 | 35,300 |
25 Aug 2023 | 10.92 | 12.00 | 10.85 | 11.62 | 11.62 | 40,400 |
24 Aug 2023 | 10.87 | 10.98 | 10.50 | 10.88 | 10.88 | 25,100 |
23 Aug 2023 | 10.40 | 11.07 | 10.40 | 10.85 | 10.85 | 21,800 |
22 Aug 2023 | 10.07 | 10.34 | 9.74 | 10.28 | 10.28 | 24,400 |
21 Aug 2023 | 10.19 | 10.19 | 9.73 | 10.07 | 10.07 | 30,900 |
18 Aug 2023 | 10.07 | 10.66 | 10.05 | 10.23 | 10.23 | 27,300 |
17 Aug 2023 | 10.49 | 10.82 | 10.21 | 10.34 | 10.34 | 40,300 |
16 Aug 2023 | 11.95 | 12.02 | 10.56 | 10.56 | 10.56 | 87,000 |
15 Aug 2023 | 11.69 | 12.40 | 11.26 | 11.90 | 11.90 | 93,400 |
14 Aug 2023 | 11.57 | 11.92 | 11.15 | 11.87 | 11.87 | 67,100 |
11 Aug 2023 | 10.73 | 11.88 | 10.67 | 11.33 | 11.33 | 159,500 |
10 Aug 2023 | 10.23 | 10.46 | 9.77 | 9.87 | 9.87 | 63,300 |
09 Aug 2023 | 10.05 | 10.34 | 9.75 | 10.15 | 10.15 | 37,300 |
08 Aug 2023 | 9.79 | 10.39 | 9.58 | 10.04 | 10.04 | 28,500 |
07 Aug 2023 | 10.75 | 10.85 | 9.70 | 10.16 | 10.16 | 50,100 |
04 Aug 2023 | 11.18 | 11.28 | 10.20 | 10.75 | 10.75 | 53,400 |
03 Aug 2023 | 11.37 | 11.97 | 11.01 | 11.24 | 11.24 | 43,900 |
02 Aug 2023 | 11.80 | 12.35 | 11.20 | 11.43 | 11.43 | 89,500 |
01 Aug 2023 | 11.84 | 11.97 | 11.25 | 11.82 | 11.82 | 40,800 |
31 Jul 2023 | 10.80 | 11.89 | 10.80 | 11.84 | 11.84 | 48,300 |
28 Jul 2023 | 10.06 | 10.80 | 10.06 | 10.76 | 10.76 | 61,100 |
27 Jul 2023 | 10.54 | 11.17 | 9.51 | 9.89 | 9.89 | 90,500 |
26 Jul 2023 | 10.89 | 10.93 | 10.00 | 10.36 | 10.36 | 71,300 |
25 Jul 2023 | 11.18 | 11.60 | 10.61 | 10.73 | 10.73 | 78,000 |
24 Jul 2023 | 11.46 | 11.71 | 10.88 | 11.14 | 11.14 | 50,700 |
21 Jul 2023 | 11.25 | 11.49 | 10.67 | 11.42 | 11.42 | 67,800 |
20 Jul 2023 | 11.98 | 11.98 | 10.88 | 11.10 | 11.10 | 101,800 |
19 Jul 2023 | 13.20 | 13.46 | 11.77 | 12.05 | 12.05 | 103,300 |
18 Jul 2023 | 13.45 | 13.92 | 13.03 | 13.13 | 13.13 | 65,000 |
17 Jul 2023 | 13.53 | 14.51 | 13.26 | 13.50 | 13.50 | 84,800 |
14 Jul 2023 | 14.78 | 14.99 | 13.27 | 13.59 | 13.59 | 75,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |