Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 8.17 | 8.31 | 7.93 | 8.28 | 8.28 | 772,200 |
07 Dec 2023 | 8.61 | 8.61 | 7.94 | 7.98 | 7.98 | 773,400 |
06 Dec 2023 | 8.75 | 9.15 | 8.41 | 8.47 | 8.47 | 712,500 |
05 Dec 2023 | 9.17 | 9.23 | 8.28 | 8.56 | 8.56 | 740,400 |
04 Dec 2023 | 8.92 | 9.34 | 8.87 | 9.20 | 9.20 | 905,100 |
01 Dec 2023 | 8.44 | 8.89 | 8.31 | 8.83 | 8.83 | 785,900 |
30 Nov 2023 | 8.89 | 8.89 | 8.46 | 8.48 | 8.48 | 1,105,200 |
29 Nov 2023 | 8.85 | 9.22 | 8.73 | 8.89 | 8.89 | 923,200 |
28 Nov 2023 | 8.70 | 8.84 | 8.52 | 8.80 | 8.80 | 575,900 |
27 Nov 2023 | 8.64 | 8.85 | 8.51 | 8.74 | 8.74 | 775,100 |
24 Nov 2023 | 8.55 | 8.71 | 8.47 | 8.61 | 8.61 | 280,800 |
22 Nov 2023 | 8.58 | 8.58 | 8.29 | 8.50 | 8.50 | 597,400 |
21 Nov 2023 | 8.49 | 8.69 | 8.30 | 8.32 | 8.32 | 739,200 |
20 Nov 2023 | 8.57 | 8.69 | 8.37 | 8.52 | 8.52 | 762,100 |
17 Nov 2023 | 8.43 | 8.68 | 8.37 | 8.53 | 8.53 | 1,105,200 |
16 Nov 2023 | 8.23 | 8.39 | 8.04 | 8.28 | 8.28 | 821,200 |
15 Nov 2023 | 8.44 | 8.71 | 8.28 | 8.30 | 8.30 | 962,500 |
14 Nov 2023 | 7.87 | 8.65 | 7.87 | 8.45 | 8.45 | 1,725,800 |
13 Nov 2023 | 6.77 | 7.66 | 6.76 | 7.58 | 7.58 | 1,190,000 |
10 Nov 2023 | 6.72 | 6.97 | 6.51 | 6.88 | 6.88 | 1,450,900 |
09 Nov 2023 | 6.54 | 6.89 | 6.43 | 6.81 | 6.81 | 1,890,700 |
08 Nov 2023 | 7.23 | 7.26 | 6.37 | 6.50 | 6.50 | 2,441,100 |
07 Nov 2023 | 8.02 | 8.11 | 6.97 | 7.69 | 7.69 | 1,929,100 |
06 Nov 2023 | 8.55 | 8.68 | 8.32 | 8.45 | 8.45 | 1,749,700 |
03 Nov 2023 | 7.97 | 8.63 | 7.67 | 8.47 | 8.47 | 1,688,800 |
02 Nov 2023 | 7.30 | 7.60 | 7.20 | 7.60 | 7.60 | 961,600 |
01 Nov 2023 | 7.41 | 7.45 | 6.92 | 7.16 | 7.16 | 1,319,600 |
31 Oct 2023 | 7.41 | 7.50 | 7.22 | 7.33 | 7.33 | 873,900 |
30 Oct 2023 | 7.47 | 7.52 | 7.21 | 7.43 | 7.43 | 781,100 |
27 Oct 2023 | 7.50 | 7.74 | 7.30 | 7.40 | 7.40 | 1,232,700 |
26 Oct 2023 | 7.18 | 7.61 | 7.11 | 7.33 | 7.33 | 825,200 |
25 Oct 2023 | 7.40 | 7.44 | 7.11 | 7.18 | 7.18 | 1,293,800 |
24 Oct 2023 | 7.49 | 7.81 | 7.49 | 7.56 | 7.56 | 1,004,800 |
23 Oct 2023 | 7.57 | 7.71 | 7.44 | 7.49 | 7.49 | 862,900 |
20 Oct 2023 | 7.81 | 7.94 | 7.59 | 7.64 | 7.64 | 926,500 |
19 Oct 2023 | 7.54 | 7.94 | 7.35 | 7.70 | 7.70 | 1,000,600 |
18 Oct 2023 | 7.40 | 7.78 | 7.28 | 7.52 | 7.52 | 982,200 |
17 Oct 2023 | 7.05 | 7.55 | 7.05 | 7.51 | 7.51 | 1,735,100 |
16 Oct 2023 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | 1,654,100 |
13 Oct 2023 | 7.52 | 7.64 | 7.31 | 7.44 | 7.44 | 1,071,300 |
12 Oct 2023 | 7.58 | 7.85 | 7.33 | 7.51 | 7.51 | 1,620,500 |
11 Oct 2023 | 8.22 | 8.29 | 7.39 | 7.53 | 7.53 | 1,597,300 |
10 Oct 2023 | 7.64 | 8.43 | 7.57 | 8.41 | 8.41 | 1,401,400 |
09 Oct 2023 | 7.88 | 7.99 | 7.51 | 7.56 | 7.56 | 1,439,500 |
06 Oct 2023 | 7.92 | 8.06 | 7.66 | 7.98 | 7.98 | 2,429,200 |
05 Oct 2023 | 8.41 | 8.53 | 8.03 | 8.05 | 8.05 | 1,520,100 |
04 Oct 2023 | 8.52 | 8.52 | 8.15 | 8.46 | 8.46 | 1,003,200 |
03 Oct 2023 | 8.90 | 9.00 | 8.40 | 8.41 | 8.41 | 1,335,700 |
02 Oct 2023 | 9.09 | 9.10 | 8.95 | 8.97 | 8.97 | 919,300 |
29 Sept 2023 | 8.92 | 9.11 | 8.77 | 9.10 | 9.10 | 1,331,000 |
28 Sept 2023 | 8.80 | 9.01 | 8.65 | 8.84 | 8.84 | 1,106,400 |
27 Sept 2023 | 8.77 | 8.94 | 8.62 | 8.78 | 8.78 | 1,042,000 |
26 Sept 2023 | 8.67 | 8.76 | 8.51 | 8.75 | 8.75 | 959,300 |
25 Sept 2023 | 8.50 | 8.90 | 8.44 | 8.80 | 8.80 | 1,160,700 |
22 Sept 2023 | 8.61 | 8.77 | 8.41 | 8.60 | 8.60 | 1,474,500 |
21 Sept 2023 | 8.88 | 8.90 | 8.51 | 8.66 | 8.66 | 2,128,900 |
20 Sept 2023 | 9.46 | 9.52 | 8.84 | 8.94 | 8.94 | 1,714,900 |
19 Sept 2023 | 9.53 | 9.68 | 9.45 | 9.56 | 9.56 | 1,215,000 |
18 Sept 2023 | 9.88 | 9.92 | 9.51 | 9.54 | 9.54 | 1,088,200 |
15 Sept 2023 | 9.70 | 9.92 | 9.56 | 9.74 | 9.74 | 5,660,000 |
14 Sept 2023 | 10.30 | 10.40 | 9.67 | 9.72 | 9.72 | 1,911,500 |
13 Sept 2023 | 10.62 | 10.84 | 10.08 | 10.14 | 10.14 | 1,041,900 |
12 Sept 2023 | 10.64 | 10.91 | 10.59 | 10.61 | 10.61 | 725,800 |
11 Sept 2023 | 10.86 | 11.04 | 10.64 | 10.69 | 10.69 | 735,100 |
08 Sept 2023 | 10.63 | 11.00 | 10.29 | 10.78 | 10.78 | 1,672,200 |
07 Sept 2023 | 11.01 | 11.07 | 10.45 | 10.66 | 10.66 | 1,173,900 |
06 Sept 2023 | 10.98 | 11.16 | 10.86 | 11.07 | 11.07 | 759,700 |
05 Sept 2023 | 11.69 | 11.74 | 10.76 | 10.93 | 10.93 | 1,736,700 |
01 Sept 2023 | 12.08 | 12.24 | 11.77 | 11.79 | 11.79 | 817,700 |
31 Aug 2023 | 12.09 | 12.15 | 11.88 | 11.93 | 11.93 | 1,384,200 |
30 Aug 2023 | 11.98 | 12.44 | 11.98 | 12.05 | 12.05 | 2,963,100 |
29 Aug 2023 | 11.69 | 12.24 | 11.67 | 12.02 | 12.02 | 1,137,700 |
28 Aug 2023 | 11.72 | 11.85 | 11.55 | 11.71 | 11.71 | 622,100 |
25 Aug 2023 | 11.65 | 11.84 | 11.54 | 11.61 | 11.61 | 680,500 |
24 Aug 2023 | 11.93 | 12.07 | 11.62 | 11.65 | 11.65 | 962,900 |
23 Aug 2023 | 11.74 | 12.04 | 11.66 | 11.99 | 11.99 | 1,136,900 |
22 Aug 2023 | 11.40 | 11.81 | 11.31 | 11.77 | 11.77 | 1,021,600 |
21 Aug 2023 | 11.42 | 11.55 | 11.22 | 11.37 | 11.37 | 1,371,300 |
18 Aug 2023 | 11.48 | 11.86 | 11.39 | 11.53 | 11.53 | 1,740,000 |
17 Aug 2023 | 13.42 | 13.48 | 10.86 | 11.61 | 11.61 | 5,344,700 |
16 Aug 2023 | 13.61 | 13.85 | 13.35 | 13.47 | 13.47 | 957,800 |
15 Aug 2023 | 13.72 | 13.77 | 13.45 | 13.47 | 13.47 | 944,600 |
14 Aug 2023 | 13.73 | 13.99 | 13.37 | 13.84 | 13.84 | 1,151,600 |
11 Aug 2023 | 13.98 | 14.06 | 13.85 | 13.88 | 13.88 | 1,269,700 |
10 Aug 2023 | 14.14 | 14.99 | 13.83 | 14.00 | 14.00 | 1,526,200 |
09 Aug 2023 | 14.98 | 14.98 | 14.35 | 14.77 | 14.77 | 1,258,700 |
08 Aug 2023 | 14.63 | 15.37 | 14.32 | 14.68 | 14.68 | 3,763,200 |
07 Aug 2023 | 13.57 | 13.84 | 13.23 | 13.30 | 13.30 | 3,203,600 |
04 Aug 2023 | 13.40 | 13.79 | 13.23 | 13.57 | 13.57 | 1,092,200 |
03 Aug 2023 | 13.51 | 13.94 | 13.37 | 13.43 | 13.43 | 1,167,400 |
02 Aug 2023 | 13.48 | 13.72 | 13.45 | 13.57 | 13.57 | 750,100 |
01 Aug 2023 | 13.72 | 13.79 | 13.50 | 13.76 | 13.76 | 685,600 |
31 July 2023 | 13.67 | 13.86 | 13.55 | 13.74 | 13.74 | 639,600 |
28 July 2023 | 13.46 | 13.64 | 13.25 | 13.59 | 13.59 | 827,200 |
27 July 2023 | 13.58 | 13.88 | 13.06 | 13.29 | 13.29 | 798,900 |
26 July 2023 | 13.80 | 14.06 | 13.48 | 13.53 | 13.53 | 413,100 |
25 July 2023 | 13.66 | 14.08 | 13.51 | 13.72 | 13.72 | 1,069,500 |
24 July 2023 | 13.89 | 14.02 | 13.69 | 13.83 | 13.83 | 470,300 |
21 July 2023 | 14.11 | 14.37 | 13.80 | 13.97 | 13.97 | 659,400 |
20 July 2023 | 14.07 | 14.55 | 14.05 | 14.06 | 14.06 | 741,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |