Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 13.40 | 13.50 | 13.25 | 13.26 | 13.26 | 372,374 |
05 Dec 2023 | 12.76 | 12.93 | 12.76 | 12.85 | 12.85 | 189,100 |
04 Dec 2023 | 12.77 | 12.88 | 12.74 | 12.83 | 12.83 | 631,000 |
01 Dec 2023 | 12.71 | 12.90 | 12.70 | 12.87 | 12.87 | 201,800 |
30 Nov 2023 | 13.01 | 13.03 | 12.85 | 12.89 | 12.89 | 312,200 |
29 Nov 2023 | 12.96 | 13.14 | 12.96 | 13.02 | 13.02 | 265,400 |
28 Nov 2023 | 12.80 | 12.93 | 12.79 | 12.90 | 12.90 | 215,600 |
27 Nov 2023 | 12.92 | 12.92 | 12.84 | 12.89 | 12.89 | 168,200 |
24 Nov 2023 | 12.93 | 13.01 | 12.91 | 12.95 | 12.95 | 174,300 |
22 Nov 2023 | 12.78 | 12.83 | 12.66 | 12.71 | 12.71 | 276,100 |
21 Nov 2023 | 12.88 | 12.88 | 12.72 | 12.74 | 12.74 | 301,300 |
20 Nov 2023 | 13.07 | 13.17 | 13.05 | 13.14 | 13.14 | 141,200 |
17 Nov 2023 | 13.16 | 13.19 | 13.05 | 13.13 | 13.13 | 356,900 |
16 Nov 2023 | 13.18 | 13.21 | 13.00 | 13.01 | 13.01 | 94,400 |
15 Nov 2023 | 13.16 | 13.38 | 13.16 | 13.30 | 13.30 | 218,900 |
14 Nov 2023 | 12.83 | 13.02 | 12.83 | 12.95 | 12.95 | 410,300 |
13 Nov 2023 | 12.33 | 12.43 | 12.30 | 12.40 | 12.40 | 416,600 |
10 Nov 2023 | 12.19 | 12.26 | 12.11 | 12.26 | 12.26 | 160,900 |
09 Nov 2023 | 12.44 | 12.46 | 12.22 | 12.22 | 12.22 | 203,800 |
08 Nov 2023 | 12.41 | 12.41 | 12.31 | 12.33 | 12.33 | 184,500 |
07 Nov 2023 | 12.30 | 12.31 | 12.22 | 12.24 | 12.24 | 211,800 |
06 Nov 2023 | 12.52 | 12.57 | 12.47 | 12.48 | 12.48 | 285,100 |
03 Nov 2023 | 12.53 | 12.68 | 12.49 | 12.54 | 12.54 | 214,300 |
02 Nov 2023 | 12.01 | 12.18 | 11.99 | 12.17 | 12.17 | 446,400 |
01 Nov 2023 | 11.55 | 11.67 | 11.50 | 11.64 | 11.64 | 269,000 |
31 Oct 2023 | 11.47 | 11.60 | 11.40 | 11.50 | 11.50 | 427,500 |
30 Oct 2023 | 11.33 | 11.39 | 11.21 | 11.38 | 11.38 | 273,600 |
27 Oct 2023 | 11.35 | 11.40 | 11.16 | 11.17 | 11.17 | 836,900 |
26 Oct 2023 | 11.50 | 11.55 | 11.22 | 11.30 | 11.30 | 505,300 |
25 Oct 2023 | 11.61 | 11.73 | 11.53 | 11.61 | 11.61 | 472,200 |
24 Oct 2023 | 12.02 | 12.03 | 11.85 | 11.90 | 11.90 | 364,700 |
23 Oct 2023 | 11.93 | 12.14 | 11.90 | 12.06 | 12.06 | 285,300 |
20 Oct 2023 | 12.27 | 12.54 | 11.98 | 12.06 | 12.06 | 307,600 |
19 Oct 2023 | 12.50 | 12.55 | 12.40 | 12.42 | 12.42 | 391,300 |
18 Oct 2023 | 12.81 | 12.85 | 12.71 | 12.76 | 12.76 | 184,000 |
17 Oct 2023 | 12.77 | 12.93 | 12.73 | 12.88 | 12.88 | 662,700 |
16 Oct 2023 | 12.85 | 12.93 | 12.74 | 12.93 | 12.93 | 472,400 |
13 Oct 2023 | 12.85 | 12.85 | 12.65 | 12.68 | 12.68 | 359,400 |
12 Oct 2023 | 13.11 | 13.16 | 12.91 | 12.98 | 12.98 | 261,700 |
11 Oct 2023 | 13.30 | 13.37 | 13.15 | 13.24 | 13.24 | 274,800 |
10 Oct 2023 | 13.06 | 13.10 | 12.95 | 12.99 | 12.99 | 621,000 |
09 Oct 2023 | 12.70 | 12.72 | 12.60 | 12.69 | 12.69 | 339,400 |
06 Oct 2023 | 12.61 | 12.86 | 12.52 | 12.85 | 12.85 | 227,000 |
05 Oct 2023 | 12.62 | 12.64 | 12.50 | 12.62 | 12.62 | 260,200 |
04 Oct 2023 | 12.68 | 12.75 | 12.60 | 12.75 | 12.75 | 210,700 |
03 Oct 2023 | 12.69 | 12.78 | 12.61 | 12.69 | 12.69 | 453,200 |
02 Oct 2023 | 13.08 | 13.08 | 12.85 | 12.91 | 12.91 | 324,100 |
29 Sept 2023 | 13.29 | 13.31 | 13.05 | 13.10 | 13.10 | 257,500 |
28 Sept 2023 | 12.88 | 13.07 | 12.84 | 13.03 | 13.03 | 378,600 |
27 Sept 2023 | 13.11 | 13.11 | 12.81 | 12.91 | 12.91 | 975,300 |
26 Sept 2023 | 13.49 | 13.55 | 13.33 | 13.40 | 13.40 | 287,500 |
25 Sept 2023 | 13.73 | 13.77 | 13.65 | 13.73 | 13.73 | 198,800 |
22 Sept 2023 | 13.95 | 14.09 | 13.95 | 13.98 | 13.98 | 314,100 |
21 Sept 2023 | 13.82 | 13.86 | 13.70 | 13.70 | 13.70 | 189,400 |
20 Sept 2023 | 13.73 | 13.95 | 13.70 | 13.78 | 13.78 | 549,500 |
19 Sept 2023 | 13.43 | 13.50 | 13.41 | 13.49 | 13.49 | 452,700 |
18 Sept 2023 | 13.11 | 13.11 | 13.01 | 13.05 | 13.05 | 266,200 |
15 Sept 2023 | 13.27 | 13.30 | 13.19 | 13.24 | 13.24 | 174,300 |
14 Sept 2023 | 13.20 | 13.30 | 13.14 | 13.26 | 13.26 | 209,100 |
13 Sept 2023 | 13.38 | 13.44 | 13.31 | 13.33 | 13.33 | 238,800 |
12 Sept 2023 | 13.40 | 13.58 | 13.35 | 13.44 | 13.44 | 400,800 |
11 Sept 2023 | 13.08 | 13.11 | 13.00 | 13.06 | 13.06 | 362,200 |
08 Sept 2023 | 12.83 | 12.98 | 12.83 | 12.97 | 12.97 | 329,400 |
07 Sept 2023 | 12.94 | 12.97 | 12.81 | 12.85 | 12.85 | 594,900 |
06 Sept 2023 | 13.25 | 13.31 | 13.18 | 13.24 | 13.24 | 408,500 |
05 Sept 2023 | 13.48 | 13.50 | 13.41 | 13.47 | 13.47 | 440,900 |
01 Sept 2023 | 13.77 | 13.81 | 13.45 | 13.48 | 13.48 | 1,028,700 |
31 Aug 2023 | 14.22 | 14.31 | 14.20 | 14.28 | 14.28 | 188,900 |
30 Aug 2023 | 14.44 | 14.49 | 14.30 | 14.39 | 14.39 | 319,400 |
29 Aug 2023 | 14.11 | 14.35 | 14.09 | 14.33 | 14.33 | 266,600 |
28 Aug 2023 | 14.15 | 14.23 | 14.11 | 14.18 | 14.18 | 323,700 |
25 Aug 2023 | 14.32 | 14.38 | 14.20 | 14.35 | 14.35 | 156,400 |
24 Aug 2023 | 14.61 | 14.62 | 14.37 | 14.40 | 14.40 | 164,800 |
23 Aug 2023 | 14.65 | 14.73 | 14.62 | 14.68 | 14.68 | 192,700 |
22 Aug 2023 | 14.71 | 14.73 | 14.59 | 14.65 | 14.65 | 201,600 |
21 Aug 2023 | 14.54 | 14.59 | 14.45 | 14.52 | 14.52 | 195,500 |
18 Aug 2023 | 14.39 | 14.58 | 14.35 | 14.52 | 14.52 | 241,800 |
17 Aug 2023 | 14.67 | 14.72 | 14.45 | 14.46 | 14.46 | 270,300 |
16 Aug 2023 | 14.74 | 14.80 | 14.51 | 14.53 | 14.53 | 417,100 |
15 Aug 2023 | 14.90 | 14.94 | 14.71 | 14.74 | 14.74 | 284,300 |
14 Aug 2023 | 14.90 | 14.91 | 14.86 | 14.88 | 14.88 | 171,000 |
11 Aug 2023 | 15.10 | 15.19 | 14.87 | 15.05 | 15.05 | 346,700 |
10 Aug 2023 | 15.26 | 15.36 | 15.05 | 15.10 | 15.10 | 196,300 |
09 Aug 2023 | 15.20 | 15.25 | 15.03 | 15.11 | 15.11 | 245,100 |
08 Aug 2023 | 15.00 | 15.18 | 14.95 | 15.16 | 15.16 | 263,400 |
07 Aug 2023 | 15.44 | 15.48 | 15.34 | 15.42 | 15.42 | 190,900 |
04 Aug 2023 | 15.58 | 15.60 | 15.40 | 15.41 | 15.41 | 132,300 |
03 Aug 2023 | 15.48 | 15.57 | 15.41 | 15.52 | 15.52 | 189,900 |
02 Aug 2023 | 15.73 | 15.74 | 15.55 | 15.67 | 15.67 | 202,300 |
01 Aug 2023 | 15.97 | 16.04 | 15.88 | 15.90 | 15.90 | 312,600 |
31 July 2023 | 16.00 | 16.10 | 15.95 | 15.99 | 15.99 | 226,000 |
28 July 2023 | 16.10 | 16.13 | 16.00 | 16.02 | 16.02 | 209,900 |
27 July 2023 | 16.21 | 16.25 | 16.00 | 16.03 | 16.03 | 474,700 |
26 July 2023 | 16.34 | 16.69 | 16.33 | 16.63 | 16.63 | 216,000 |
25 July 2023 | 16.70 | 16.74 | 16.58 | 16.71 | 16.71 | 145,200 |
24 July 2023 | 16.53 | 16.70 | 16.53 | 16.66 | 16.66 | 151,500 |
21 July 2023 | 16.64 | 16.69 | 16.52 | 16.58 | 16.58 | 123,500 |
20 July 2023 | 16.83 | 16.88 | 16.60 | 16.61 | 16.61 | 180,600 |
19 July 2023 | 16.91 | 16.95 | 16.82 | 16.85 | 16.85 | 261,400 |
18 July 2023 | 16.85 | 17.00 | 16.83 | 16.99 | 16.99 | 145,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |