Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 9.03 | 9.03 | 8.81 | 8.92 | 8.92 | 68,500 |
07 Dec 2023 | 9.09 | 9.11 | 8.94 | 9.03 | 9.03 | 83,600 |
06 Dec 2023 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 35,700 |
05 Dec 2023 | 8.98 | 9.05 | 8.98 | 9.02 | 9.02 | 39,600 |
04 Dec 2023 | 8.98 | 8.98 | 8.63 | 8.76 | 8.76 | 46,600 |
01 Dec 2023 | 8.91 | 8.97 | 8.90 | 8.97 | 8.97 | 32,700 |
30 Nov 2023 | 8.98 | 8.98 | 8.74 | 8.88 | 8.88 | 28,800 |
29 Nov 2023 | 8.45 | 8.76 | 8.45 | 8.72 | 8.72 | 36,300 |
28 Nov 2023 | 8.90 | 8.90 | 8.82 | 8.87 | 8.87 | 25,300 |
27 Nov 2023 | 9.19 | 9.19 | 8.92 | 8.94 | 8.94 | 36,700 |
24 Nov 2023 | 9.28 | 9.28 | 9.01 | 9.04 | 9.04 | 14,400 |
22 Nov 2023 | 9.00 | 9.02 | 8.90 | 9.01 | 9.01 | 33,500 |
21 Nov 2023 | 8.75 | 9.10 | 8.75 | 8.77 | 8.77 | 39,900 |
20 Nov 2023 | 9.00 | 9.00 | 8.87 | 8.93 | 8.93 | 50,800 |
17 Nov 2023 | 9.60 | 9.60 | 9.10 | 9.13 | 9.13 | 19,900 |
16 Nov 2023 | 9.10 | 9.10 | 8.83 | 9.09 | 9.09 | 37,300 |
15 Nov 2023 | 8.96 | 9.19 | 8.96 | 9.11 | 9.11 | 26,300 |
14 Nov 2023 | 9.15 | 9.29 | 9.15 | 9.21 | 9.21 | 53,500 |
13 Nov 2023 | 8.95 | 9.00 | 8.83 | 9.00 | 9.00 | 62,400 |
10 Nov 2023 | 9.16 | 9.16 | 8.84 | 8.87 | 8.87 | 20,100 |
09 Nov 2023 | 9.36 | 9.36 | 8.97 | 8.99 | 8.99 | 22,200 |
08 Nov 2023 | 9.08 | 9.14 | 8.95 | 8.99 | 8.99 | 24,200 |
07 Nov 2023 | 8.96 | 9.11 | 8.93 | 9.11 | 9.11 | 17,400 |
06 Nov 2023 | 9.20 | 9.24 | 9.03 | 9.11 | 9.11 | 25,900 |
03 Nov 2023 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 47,600 |
02 Nov 2023 | 9.18 | 9.18 | 8.91 | 9.00 | 9.00 | 38,300 |
01 Nov 2023 | 8.75 | 9.10 | 8.75 | 9.04 | 9.04 | 35,600 |
31 Oct 2023 | 8.30 | 8.83 | 8.30 | 8.61 | 8.61 | 154,200 |
30 Oct 2023 | 8.66 | 8.66 | 8.43 | 8.47 | 8.47 | 99,900 |
27 Oct 2023 | 9.02 | 9.02 | 8.62 | 8.66 | 8.66 | 51,600 |
26 Oct 2023 | 8.75 | 8.78 | 8.67 | 8.67 | 8.67 | 28,300 |
25 Oct 2023 | 8.83 | 8.86 | 8.79 | 8.79 | 8.79 | 16,500 |
24 Oct 2023 | 8.82 | 8.87 | 8.81 | 8.81 | 8.81 | 55,300 |
23 Oct 2023 | 8.85 | 8.89 | 8.82 | 8.87 | 8.87 | 39,100 |
20 Oct 2023 | 9.10 | 9.10 | 8.87 | 8.87 | 8.87 | 30,100 |
19 Oct 2023 | 9.23 | 9.23 | 8.98 | 9.00 | 9.00 | 31,600 |
18 Oct 2023 | 9.33 | 9.37 | 9.19 | 9.20 | 9.20 | 46,300 |
17 Oct 2023 | 9.36 | 9.48 | 9.35 | 9.39 | 9.39 | 63,500 |
16 Oct 2023 | 9.19 | 9.41 | 9.19 | 9.29 | 9.29 | 16,100 |
13 Oct 2023 | 9.42 | 9.67 | 9.29 | 9.34 | 9.34 | 14,400 |
12 Oct 2023 | 9.61 | 9.61 | 9.37 | 9.41 | 9.41 | 66,500 |
11 Oct 2023 | 9.47 | 9.56 | 9.46 | 9.46 | 9.46 | 70,300 |
10 Oct 2023 | 9.64 | 9.64 | 9.26 | 9.40 | 9.40 | 161,000 |
09 Oct 2023 | 9.10 | 9.32 | 9.01 | 9.09 | 9.09 | 20,100 |
06 Oct 2023 | 9.07 | 9.13 | 9.00 | 9.09 | 9.09 | 185,700 |
05 Oct 2023 | 9.02 | 9.04 | 8.95 | 9.04 | 9.04 | 14,600 |
04 Oct 2023 | 9.00 | 9.08 | 8.77 | 8.86 | 8.86 | 51,300 |
03 Oct 2023 | 9.34 | 9.34 | 9.17 | 9.22 | 9.22 | 52,600 |
02 Oct 2023 | 9.72 | 9.72 | 9.65 | 9.65 | 9.65 | 10,500 |
29 Sept 2023 | 9.74 | 9.79 | 9.67 | 9.79 | 9.79 | 66,000 |
28 Sept 2023 | 9.43 | 9.85 | 9.43 | 9.77 | 9.77 | 47,000 |
27 Sept 2023 | 9.80 | 10.01 | 9.79 | 9.89 | 9.89 | 27,100 |
26 Sept 2023 | 10.10 | 10.10 | 9.81 | 9.81 | 9.81 | 85,700 |
25 Sept 2023 | 9.92 | 10.00 | 9.87 | 9.88 | 9.88 | 73,600 |
22 Sept 2023 | 10.12 | 10.12 | 10.01 | 10.02 | 10.02 | 28,400 |
21 Sept 2023 | 10.02 | 10.29 | 9.97 | 9.97 | 9.97 | 34,100 |
20 Sept 2023 | 10.50 | 10.50 | 10.16 | 10.16 | 10.16 | 44,900 |
19 Sept 2023 | 10.42 | 10.47 | 10.40 | 10.47 | 10.47 | 41,200 |
18 Sept 2023 | 10.20 | 10.20 | 10.13 | 10.17 | 10.17 | 41,400 |
15 Sept 2023 | 10.14 | 10.24 | 9.91 | 10.23 | 10.23 | 45,900 |
14 Sept 2023 | 10.00 | 10.21 | 10.00 | 10.16 | 10.16 | 67,100 |
13 Sept 2023 | 9.59 | 9.95 | 9.59 | 9.91 | 9.91 | 23,500 |
12 Sept 2023 | 9.84 | 9.99 | 9.84 | 9.99 | 9.99 | 27,700 |
11 Sept 2023 | 9.79 | 9.79 | 9.77 | 9.79 | 9.79 | 15,700 |
08 Sept 2023 | 9.77 | 9.80 | 9.76 | 9.79 | 9.79 | 13,800 |
07 Sept 2023 | 9.70 | 9.87 | 9.70 | 9.87 | 9.87 | 47,800 |
06 Sept 2023 | 10.18 | 10.18 | 9.85 | 9.87 | 9.87 | 29,400 |
05 Sept 2023 | 9.60 | 9.82 | 9.60 | 9.77 | 9.77 | 27,800 |
01 Sept 2023 | 9.60 | 9.61 | 9.54 | 9.57 | 9.57 | 137,400 |
31 Aug 2023 | 9.46 | 9.59 | 9.43 | 9.56 | 9.56 | 40,400 |
30 Aug 2023 | 9.21 | 9.43 | 9.21 | 9.36 | 9.36 | 30,800 |
29 Aug 2023 | 9.31 | 9.41 | 9.31 | 9.41 | 9.41 | 30,600 |
28 Aug 2023 | 9.37 | 9.42 | 9.33 | 9.42 | 9.42 | 18,800 |
25 Aug 2023 | 9.18 | 9.24 | 9.08 | 9.21 | 9.21 | 34,900 |
24 Aug 2023 | 9.15 | 9.19 | 9.04 | 9.05 | 9.05 | 33,000 |
23 Aug 2023 | 9.28 | 9.31 | 9.20 | 9.29 | 9.29 | 95,900 |
22 Aug 2023 | 9.23 | 9.26 | 9.18 | 9.23 | 9.23 | 49,700 |
21 Aug 2023 | 9.01 | 9.06 | 9.00 | 9.02 | 9.02 | 104,400 |
18 Aug 2023 | 9.04 | 9.04 | 8.82 | 8.98 | 8.98 | 132,300 |
17 Aug 2023 | 9.10 | 9.12 | 8.79 | 9.06 | 9.06 | 52,200 |
16 Aug 2023 | 9.03 | 9.03 | 8.81 | 8.85 | 8.85 | 72,900 |
15 Aug 2023 | 8.89 | 8.93 | 8.85 | 8.87 | 8.87 | 42,700 |
14 Aug 2023 | 8.68 | 9.06 | 8.68 | 9.01 | 9.01 | 41,000 |
11 Aug 2023 | 9.07 | 9.11 | 9.03 | 9.06 | 9.06 | 45,700 |
10 Aug 2023 | 9.01 | 9.17 | 9.01 | 9.05 | 9.05 | 27,600 |
09 Aug 2023 | 8.74 | 8.94 | 8.69 | 8.91 | 8.91 | 61,800 |
08 Aug 2023 | 9.20 | 9.38 | 9.06 | 9.18 | 9.18 | 21,400 |
07 Aug 2023 | 9.15 | 9.30 | 9.12 | 9.19 | 9.19 | 24,700 |
04 Aug 2023 | 9.30 | 9.30 | 9.05 | 9.26 | 9.26 | 47,100 |
03 Aug 2023 | 9.20 | 9.22 | 9.16 | 9.22 | 9.22 | 40,300 |
02 Aug 2023 | 9.55 | 9.60 | 9.29 | 9.36 | 9.36 | 50,600 |
01 Aug 2023 | 9.55 | 9.55 | 9.46 | 9.49 | 9.49 | 47,900 |
31 July 2023 | 9.45 | 9.48 | 9.45 | 9.46 | 9.46 | 29,500 |
28 July 2023 | 9.45 | 9.54 | 9.30 | 9.40 | 9.40 | 39,400 |
27 July 2023 | 9.56 | 9.56 | 9.45 | 9.45 | 9.45 | 14,800 |
26 July 2023 | 9.16 | 9.55 | 9.16 | 9.48 | 9.48 | 13,000 |
25 July 2023 | 9.50 | 9.78 | 9.50 | 9.58 | 9.58 | 25,000 |
24 July 2023 | 9.44 | 9.48 | 9.41 | 9.45 | 9.45 | 102,300 |
21 July 2023 | 9.60 | 9.60 | 9.20 | 9.25 | 9.25 | 44,200 |
20 July 2023 | 9.32 | 9.35 | 9.20 | 9.31 | 9.31 | 29,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |