Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 9.37 | 9.44 | 9.37 | 9.37 | 9.37 | 12,380 |
04 Dec 2023 | 9.44 | 9.47 | 9.37 | 9.43 | 9.43 | 24,800 |
01 Dec 2023 | 9.37 | 9.44 | 9.37 | 9.44 | 9.44 | 26,600 |
30 Nov 2023 | 9.46 | 9.47 | 9.39 | 9.42 | 9.42 | 13,200 |
29 Nov 2023 | 9.61 | 9.61 | 9.52 | 9.56 | 9.56 | 15,700 |
28 Nov 2023 | 9.56 | 9.59 | 9.53 | 9.57 | 9.57 | 58,200 |
27 Nov 2023 | 9.55 | 9.60 | 9.52 | 9.60 | 9.60 | 10,000 |
24 Nov 2023 | 9.59 | 9.60 | 9.57 | 9.60 | 9.60 | 4,600 |
22 Nov 2023 | 9.45 | 9.48 | 9.40 | 9.43 | 9.43 | 12,200 |
21 Nov 2023 | 9.44 | 9.45 | 9.40 | 9.41 | 9.41 | 68,200 |
20 Nov 2023 | 9.48 | 9.58 | 9.48 | 9.58 | 9.58 | 27,900 |
17 Nov 2023 | 9.47 | 9.55 | 9.47 | 9.55 | 9.55 | 9,500 |
16 Nov 2023 | 9.47 | 9.49 | 9.38 | 9.39 | 9.39 | 14,400 |
15 Nov 2023 | 9.36 | 9.39 | 9.32 | 9.34 | 9.34 | 24,200 |
14 Nov 2023 | 9.39 | 9.42 | 9.37 | 9.42 | 9.42 | 23,100 |
13 Nov 2023 | 9.12 | 9.13 | 9.09 | 9.12 | 9.12 | 22,400 |
10 Nov 2023 | 9.14 | 9.17 | 9.09 | 9.17 | 9.17 | 11,000 |
09 Nov 2023 | 9.31 | 9.32 | 9.21 | 9.24 | 9.24 | 21,600 |
08 Nov 2023 | 9.22 | 9.25 | 9.21 | 9.25 | 9.25 | 15,900 |
07 Nov 2023 | 9.11 | 9.14 | 9.07 | 9.11 | 9.11 | 15,500 |
06 Nov 2023 | 9.06 | 9.14 | 8.99 | 9.08 | 9.08 | 20,600 |
03 Nov 2023 | 9.15 | 9.24 | 9.15 | 9.24 | 9.24 | 21,300 |
02 Nov 2023 | 9.06 | 9.09 | 9.00 | 9.08 | 9.08 | 22,100 |
01 Nov 2023 | 8.87 | 8.94 | 8.86 | 8.93 | 8.93 | 20,900 |
31 Oct 2023 | 8.92 | 8.96 | 8.86 | 8.92 | 8.92 | 205,800 |
30 Oct 2023 | 8.87 | 8.87 | 8.82 | 8.86 | 8.86 | 67,000 |
27 Oct 2023 | 8.81 | 8.82 | 8.72 | 8.76 | 8.76 | 28,500 |
26 Oct 2023 | 8.91 | 8.91 | 8.82 | 8.88 | 8.88 | 23,300 |
25 Oct 2023 | 8.86 | 8.89 | 8.79 | 8.82 | 8.82 | 39,500 |
24 Oct 2023 | 8.93 | 8.94 | 8.87 | 8.92 | 8.92 | 46,700 |
23 Oct 2023 | 8.82 | 8.94 | 8.79 | 8.91 | 8.91 | 33,400 |
20 Oct 2023 | 8.93 | 9.00 | 8.93 | 8.95 | 8.95 | 55,400 |
19 Oct 2023 | 8.69 | 8.91 | 8.69 | 8.86 | 8.86 | 46,800 |
18 Oct 2023 | 8.90 | 8.90 | 8.78 | 8.83 | 8.83 | 78,300 |
17 Oct 2023 | 8.98 | 8.98 | 8.92 | 8.94 | 8.94 | 60,300 |
16 Oct 2023 | 8.89 | 8.98 | 8.89 | 8.98 | 8.98 | 47,400 |
13 Oct 2023 | 8.98 | 8.99 | 8.84 | 8.87 | 8.87 | 21,200 |
12 Oct 2023 | 9.07 | 9.09 | 9.01 | 9.04 | 9.04 | 24,800 |
11 Oct 2023 | 9.07 | 9.08 | 8.99 | 9.01 | 9.01 | 38,500 |
10 Oct 2023 | 8.95 | 9.00 | 8.92 | 8.93 | 8.93 | 76,000 |
09 Oct 2023 | 8.74 | 8.80 | 8.72 | 8.80 | 8.80 | 32,300 |
06 Oct 2023 | 8.70 | 8.80 | 8.70 | 8.77 | 8.77 | 46,500 |
05 Oct 2023 | 8.82 | 8.82 | 8.71 | 8.77 | 8.77 | 47,100 |
04 Oct 2023 | 8.86 | 8.86 | 8.80 | 8.84 | 8.84 | 52,100 |
03 Oct 2023 | 8.72 | 8.78 | 8.71 | 8.77 | 8.77 | 63,800 |
02 Oct 2023 | 8.82 | 8.82 | 8.68 | 8.69 | 8.69 | 47,500 |
29 Sept 2023 | 8.72 | 8.79 | 8.69 | 8.73 | 8.73 | 29,100 |
28 Sept 2023 | 8.53 | 8.58 | 8.51 | 8.55 | 8.55 | 86,800 |
27 Sept 2023 | 8.51 | 8.51 | 8.40 | 8.43 | 8.43 | 77,400 |
26 Sept 2023 | 8.64 | 8.66 | 8.55 | 8.56 | 8.56 | 80,700 |
25 Sept 2023 | 8.76 | 8.78 | 8.73 | 8.78 | 8.78 | 40,500 |
22 Sept 2023 | 8.91 | 8.97 | 8.91 | 8.94 | 8.94 | 36,600 |
21 Sept 2023 | 8.72 | 8.78 | 8.72 | 8.75 | 8.75 | 36,200 |
20 Sept 2023 | 8.84 | 8.90 | 8.80 | 8.82 | 8.82 | 128,500 |
19 Sept 2023 | 8.76 | 8.79 | 8.73 | 8.79 | 8.79 | 67,800 |
18 Sept 2023 | 8.62 | 8.65 | 8.58 | 8.63 | 8.63 | 34,300 |
15 Sept 2023 | 8.75 | 8.75 | 8.68 | 8.73 | 8.73 | 57,500 |
14 Sept 2023 | 8.68 | 8.79 | 8.68 | 8.78 | 8.78 | 40,800 |
13 Sept 2023 | 8.71 | 8.72 | 8.64 | 8.67 | 8.67 | 32,600 |
12 Sept 2023 | 8.71 | 8.71 | 8.65 | 8.71 | 8.71 | 93,300 |
11 Sept 2023 | 8.74 | 8.83 | 8.74 | 8.81 | 8.81 | 64,600 |
08 Sept 2023 | 8.71 | 8.75 | 8.69 | 8.71 | 8.71 | 30,700 |
07 Sept 2023 | 8.80 | 8.81 | 8.69 | 8.70 | 8.70 | 70,700 |
06 Sept 2023 | 8.89 | 8.92 | 8.86 | 8.90 | 8.90 | 65,400 |
05 Sept 2023 | 9.00 | 9.00 | 8.91 | 8.93 | 8.93 | 75,500 |
01 Sept 2023 | 9.10 | 9.10 | 9.04 | 9.08 | 9.08 | 59,500 |
31 Aug 2023 | 9.07 | 9.07 | 9.03 | 9.05 | 9.05 | 37,400 |
30 Aug 2023 | 9.10 | 9.12 | 9.05 | 9.05 | 9.05 | 27,900 |
29 Aug 2023 | 8.93 | 9.06 | 8.93 | 9.06 | 9.06 | 213,900 |
28 Aug 2023 | 8.81 | 8.87 | 8.80 | 8.87 | 8.87 | 49,300 |
25 Aug 2023 | 8.82 | 8.83 | 8.76 | 8.80 | 8.80 | 26,200 |
24 Aug 2023 | 8.82 | 8.84 | 8.76 | 8.79 | 8.79 | 29,500 |
23 Aug 2023 | 8.85 | 8.89 | 8.85 | 8.89 | 8.89 | 42,000 |
22 Aug 2023 | 8.82 | 8.88 | 8.82 | 8.86 | 8.86 | 79,700 |
21 Aug 2023 | 8.73 | 8.76 | 8.72 | 8.76 | 8.76 | 60,800 |
18 Aug 2023 | 8.64 | 8.70 | 8.64 | 8.69 | 8.69 | 30,400 |
17 Aug 2023 | 8.76 | 8.80 | 8.69 | 8.69 | 8.69 | 83,300 |
16 Aug 2023 | 8.73 | 8.74 | 8.67 | 8.67 | 8.67 | 62,600 |
15 Aug 2023 | 8.74 | 8.78 | 8.70 | 8.70 | 8.70 | 335,100 |
14 Aug 2023 | 8.69 | 8.77 | 8.68 | 8.73 | 8.73 | 123,200 |
11 Aug 2023 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 22,300 |
10 Aug 2023 | 8.98 | 9.02 | 8.92 | 8.94 | 8.94 | 22,500 |
09 Aug 2023 | 8.96 | 8.96 | 8.91 | 8.94 | 8.94 | 52,600 |
08 Aug 2023 | 8.86 | 8.96 | 8.86 | 8.96 | 8.96 | 44,800 |
07 Aug 2023 | 8.98 | 9.02 | 8.95 | 9.00 | 9.00 | 73,600 |
04 Aug 2023 | 8.97 | 9.11 | 8.97 | 8.99 | 8.99 | 13,500 |
03 Aug 2023 | 8.90 | 8.99 | 8.89 | 8.97 | 8.97 | 29,000 |
02 Aug 2023 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 23,200 |
01 Aug 2023 | 8.91 | 8.91 | 8.85 | 8.89 | 8.89 | 43,600 |
31 Jul 2023 | 8.95 | 8.96 | 8.87 | 8.88 | 8.88 | 19,500 |
28 Jul 2023 | 8.88 | 9.09 | 8.88 | 8.99 | 8.99 | 72,000 |
27 Jul 2023 | 9.34 | 9.36 | 9.04 | 9.04 | 9.04 | 18,400 |
26 Jul 2023 | 9.19 | 9.24 | 9.16 | 9.20 | 9.20 | 18,600 |
25 Jul 2023 | 9.20 | 9.23 | 9.15 | 9.15 | 9.15 | 19,800 |
24 Jul 2023 | 9.26 | 9.26 | 9.19 | 9.19 | 9.19 | 19,100 |
21 Jul 2023 | 9.34 | 9.34 | 9.24 | 9.24 | 9.24 | 11,200 |
20 Jul 2023 | 9.31 | 9.32 | 9.24 | 9.27 | 9.27 | 18,300 |
19 Jul 2023 | 9.35 | 9.37 | 9.31 | 9.36 | 9.36 | 12,200 |
18 Jul 2023 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | 17,700 |
17 Jul 2023 | 9.38 | 9.39 | 9.35 | 9.36 | 9.36 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |