Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 11.15 | 11.15 | 10.91 | 11.00 | 11.00 | 2,584 |
07 Dec 2023 | 11.00 | 11.31 | 10.95 | 11.29 | 11.29 | 4,200 |
06 Dec 2023 | 11.31 | 11.39 | 11.05 | 11.05 | 11.05 | 3,200 |
05 Dec 2023 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 3,000 |
04 Dec 2023 | 11.08 | 11.96 | 11.08 | 11.48 | 11.48 | 3,000 |
01 Dec 2023 | 11.46 | 11.50 | 11.01 | 11.50 | 11.50 | 1,800 |
30 Nov 2023 | 11.51 | 11.70 | 11.50 | 11.62 | 11.62 | 4,200 |
29 Nov 2023 | 11.54 | 11.72 | 11.40 | 11.40 | 11.40 | 5,600 |
28 Nov 2023 | 11.51 | 11.53 | 11.35 | 11.39 | 11.39 | 2,700 |
27 Nov 2023 | 11.40 | 11.78 | 11.40 | 11.60 | 11.60 | 2,600 |
24 Nov 2023 | 11.49 | 11.85 | 11.49 | 11.54 | 11.54 | 2,000 |
22 Nov 2023 | 12.19 | 12.57 | 11.87 | 11.87 | 11.87 | 4,500 |
21 Nov 2023 | 12.49 | 12.80 | 12.15 | 12.19 | 12.19 | 11,200 |
20 Nov 2023 | 12.54 | 12.85 | 12.10 | 12.71 | 12.71 | 4,700 |
17 Nov 2023 | 12.69 | 12.69 | 12.20 | 12.59 | 12.59 | 7,000 |
16 Nov 2023 | 12.62 | 12.95 | 12.40 | 12.77 | 12.77 | 3,500 |
15 Nov 2023 | 12.56 | 13.00 | 12.41 | 12.71 | 12.71 | 7,200 |
14 Nov 2023 | 13.02 | 13.32 | 12.80 | 13.22 | 13.22 | 6,600 |
13 Nov 2023 | 13.76 | 13.76 | 13.38 | 13.73 | 13.73 | 11,200 |
10 Nov 2023 | 14.49 | 14.49 | 13.10 | 13.82 | 13.82 | 56,100 |
09 Nov 2023 | 13.17 | 14.03 | 12.98 | 13.75 | 13.75 | 13,100 |
08 Nov 2023 | 13.10 | 13.10 | 12.44 | 12.89 | 12.89 | 3,800 |
07 Nov 2023 | 12.15 | 12.77 | 12.15 | 12.59 | 12.59 | 3,600 |
06 Nov 2023 | 12.57 | 12.57 | 12.31 | 12.31 | 12.31 | 5,600 |
03 Nov 2023 | 11.90 | 13.02 | 11.90 | 12.49 | 12.49 | 4,100 |
02 Nov 2023 | 12.00 | 12.00 | 11.30 | 11.73 | 11.73 | 2,200 |
01 Nov 2023 | 11.22 | 11.90 | 11.10 | 11.79 | 11.79 | 7,100 |
31 Oct 2023 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 4,600 |
30 Oct 2023 | 11.20 | 11.20 | 10.75 | 10.92 | 10.92 | 4,100 |
27 Oct 2023 | 10.98 | 11.05 | 10.80 | 10.80 | 10.80 | 2,500 |
26 Oct 2023 | 11.04 | 11.09 | 10.80 | 10.80 | 10.80 | 4,600 |
25 Oct 2023 | 10.77 | 11.60 | 10.77 | 11.60 | 11.60 | 9,800 |
24 Oct 2023 | 10.94 | 11.09 | 10.81 | 10.87 | 10.87 | 9,000 |
23 Oct 2023 | 10.83 | 11.22 | 10.45 | 10.65 | 10.65 | 29,300 |
20 Oct 2023 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | 1,900 |
19 Oct 2023 | 10.79 | 10.82 | 10.35 | 10.66 | 10.66 | 8,900 |
18 Oct 2023 | 11.02 | 11.31 | 10.81 | 10.99 | 10.99 | 5,600 |
17 Oct 2023 | 11.20 | 11.41 | 11.20 | 11.35 | 11.35 | 6,100 |
16 Oct 2023 | 11.42 | 11.70 | 11.10 | 11.69 | 11.69 | 4,600 |
13 Oct 2023 | 11.48 | 11.70 | 11.35 | 11.35 | 11.35 | 2,800 |
12 Oct 2023 | 11.89 | 12.06 | 11.54 | 11.81 | 11.81 | 12,400 |
11 Oct 2023 | 11.67 | 12.04 | 11.42 | 12.04 | 12.04 | 12,300 |
10 Oct 2023 | 11.51 | 11.96 | 11.41 | 11.61 | 11.61 | 8,200 |
09 Oct 2023 | 11.13 | 11.34 | 11.13 | 11.34 | 11.34 | 12,100 |
06 Oct 2023 | 11.23 | 12.00 | 11.21 | 11.27 | 11.27 | 2,400 |
05 Oct 2023 | 11.20 | 11.26 | 11.10 | 11.25 | 11.25 | 5,200 |
04 Oct 2023 | 10.91 | 11.15 | 10.84 | 11.15 | 11.15 | 3,000 |
03 Oct 2023 | 11.01 | 11.15 | 10.68 | 11.15 | 11.15 | 5,100 |
02 Oct 2023 | 11.45 | 11.45 | 11.34 | 11.34 | 11.34 | 900 |
29 Sept 2023 | 11.86 | 11.86 | 11.55 | 11.58 | 11.58 | 6,000 |
28 Sept 2023 | 11.56 | 12.07 | 11.33 | 11.36 | 11.36 | 9,100 |
27 Sept 2023 | 11.89 | 11.89 | 11.45 | 11.61 | 11.61 | 8,700 |
26 Sept 2023 | 11.87 | 12.32 | 11.87 | 12.06 | 12.06 | 9,400 |
25 Sept 2023 | 12.55 | 12.69 | 12.25 | 12.69 | 12.69 | 6,200 |
22 Sept 2023 | 12.65 | 12.77 | 12.38 | 12.77 | 12.77 | 8,800 |
21 Sept 2023 | 12.99 | 13.22 | 12.89 | 13.01 | 13.01 | 7,700 |
20 Sept 2023 | 13.41 | 13.48 | 13.00 | 13.11 | 13.11 | 4,600 |
19 Sept 2023 | 13.14 | 13.31 | 13.12 | 13.15 | 13.15 | 8,400 |
18 Sept 2023 | 13.58 | 14.08 | 13.19 | 13.60 | 13.60 | 10,700 |
15 Sept 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 400 |
14 Sept 2023 | 13.39 | 14.94 | 13.30 | 13.91 | 13.91 | 2,900 |
13 Sept 2023 | 13.58 | 13.69 | 13.34 | 13.50 | 13.50 | 6,100 |
12 Sept 2023 | 13.39 | 13.79 | 13.39 | 13.56 | 13.56 | 3,500 |
11 Sept 2023 | 13.85 | 13.87 | 13.78 | 13.87 | 13.87 | 3,800 |
08 Sept 2023 | 13.69 | 13.76 | 13.69 | 13.71 | 13.71 | 3,100 |
07 Sept 2023 | 13.42 | 13.84 | 13.42 | 13.84 | 13.84 | 6,900 |
06 Sept 2023 | 14.00 | 14.23 | 13.24 | 13.69 | 13.69 | 6,400 |
05 Sept 2023 | 13.98 | 14.31 | 13.88 | 13.89 | 13.89 | 4,300 |
01 Sept 2023 | 14.01 | 14.25 | 13.84 | 13.94 | 13.94 | 3,200 |
31 Aug 2023 | 14.00 | 14.00 | 13.68 | 13.98 | 13.98 | 5,100 |
30 Aug 2023 | 14.02 | 14.15 | 13.89 | 14.05 | 14.05 | 4,200 |
29 Aug 2023 | 13.91 | 13.93 | 13.90 | 13.90 | 13.90 | 1,300 |
28 Aug 2023 | 14.00 | 14.00 | 13.80 | 13.81 | 13.81 | 4,600 |
25 Aug 2023 | 13.59 | 13.84 | 13.36 | 13.50 | 13.50 | 9,600 |
24 Aug 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 1,700 |
23 Aug 2023 | 13.84 | 14.10 | 13.54 | 13.55 | 13.55 | 4,600 |
22 Aug 2023 | 13.59 | 13.84 | 13.31 | 13.75 | 13.75 | 1,300 |
21 Aug 2023 | 13.05 | 13.32 | 12.66 | 13.20 | 13.20 | 6,100 |
18 Aug 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 500 |
17 Aug 2023 | 13.22 | 13.22 | 12.74 | 13.14 | 13.14 | 2,200 |
16 Aug 2023 | 13.21 | 13.21 | 13.00 | 13.00 | 13.00 | 4,000 |
15 Aug 2023 | 13.47 | 13.69 | 13.22 | 13.22 | 13.22 | 6,700 |
14 Aug 2023 | 13.65 | 13.95 | 13.25 | 13.94 | 13.94 | 17,500 |
11 Aug 2023 | 14.69 | 14.80 | 14.27 | 14.27 | 14.27 | 2,900 |
10 Aug 2023 | 15.12 | 15.24 | 14.54 | 15.24 | 15.24 | 3,300 |
09 Aug 2023 | 14.79 | 14.94 | 14.79 | 14.94 | 14.94 | 1,200 |
08 Aug 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 500 |
07 Aug 2023 | 14.96 | 14.96 | 14.44 | 14.44 | 14.44 | 5,600 |
04 Aug 2023 | 14.46 | 15.28 | 14.46 | 14.90 | 14.90 | 3,400 |
03 Aug 2023 | 14.28 | 14.34 | 14.28 | 14.34 | 14.34 | 1,200 |
02 Aug 2023 | 14.42 | 14.57 | 14.01 | 14.19 | 14.19 | 4,800 |
01 Aug 2023 | 14.89 | 15.10 | 14.56 | 14.70 | 14.70 | 5,000 |
31 Jul 2023 | 15.06 | 15.09 | 14.61 | 14.82 | 14.82 | 5,600 |
28 Jul 2023 | 14.88 | 15.04 | 14.86 | 15.04 | 15.04 | 600 |
27 Jul 2023 | 15.05 | 15.05 | 14.60 | 14.60 | 14.60 | 6,600 |
26 Jul 2023 | 15.01 | 15.29 | 15.01 | 15.29 | 15.29 | 800 |
25 Jul 2023 | 15.12 | 15.17 | 14.72 | 14.72 | 14.72 | 5,400 |
24 Jul 2023 | 15.16 | 15.25 | 15.14 | 15.25 | 15.25 | 3,300 |
21 Jul 2023 | 15.29 | 15.31 | 15.19 | 15.24 | 15.24 | 3,900 |
20 Jul 2023 | 15.55 | 15.59 | 15.25 | 15.25 | 15.25 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |