Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 9.00 | 9.44 | 8.92 | 9.09 | 9.09 | 2,682,900 |
07 Dec 2023 | 9.67 | 9.70 | 8.68 | 9.10 | 9.10 | 4,153,700 |
06 Dec 2023 | 9.12 | 9.75 | 8.88 | 9.66 | 9.66 | 6,158,700 |
05 Dec 2023 | 8.31 | 9.14 | 8.10 | 8.85 | 8.85 | 4,326,000 |
04 Dec 2023 | 7.94 | 9.39 | 7.85 | 8.61 | 8.61 | 10,208,900 |
01 Dec 2023 | 7.22 | 7.64 | 7.11 | 7.57 | 7.57 | 3,279,800 |
30 Nov 2023 | 6.88 | 7.44 | 6.61 | 7.29 | 7.29 | 3,604,400 |
29 Nov 2023 | 6.78 | 7.20 | 6.54 | 6.88 | 6.88 | 3,872,100 |
28 Nov 2023 | 6.40 | 6.76 | 6.35 | 6.68 | 6.68 | 1,868,400 |
27 Nov 2023 | 6.75 | 6.75 | 6.36 | 6.46 | 6.46 | 2,446,900 |
24 Nov 2023 | 6.60 | 7.02 | 6.60 | 6.76 | 6.76 | 1,666,700 |
22 Nov 2023 | 6.36 | 6.66 | 6.31 | 6.60 | 6.60 | 2,491,300 |
21 Nov 2023 | 6.60 | 6.60 | 6.25 | 6.33 | 6.33 | 1,863,100 |
20 Nov 2023 | 6.67 | 6.78 | 6.47 | 6.67 | 6.67 | 2,418,600 |
17 Nov 2023 | 6.94 | 6.94 | 6.50 | 6.68 | 6.68 | 1,827,500 |
16 Nov 2023 | 7.12 | 7.16 | 6.66 | 6.88 | 6.88 | 2,198,900 |
15 Nov 2023 | 6.97 | 7.59 | 6.94 | 7.24 | 7.24 | 3,847,800 |
14 Nov 2023 | 6.66 | 6.89 | 6.50 | 6.74 | 6.74 | 2,445,700 |
13 Nov 2023 | 6.87 | 6.87 | 6.30 | 6.39 | 6.39 | 2,307,700 |
10 Nov 2023 | 6.82 | 7.00 | 6.49 | 6.91 | 6.91 | 2,574,300 |
09 Nov 2023 | 6.62 | 7.66 | 6.61 | 6.79 | 6.79 | 3,964,200 |
08 Nov 2023 | 7.00 | 7.01 | 6.55 | 6.62 | 6.62 | 2,424,200 |
07 Nov 2023 | 6.80 | 7.22 | 6.75 | 6.97 | 6.97 | 1,765,400 |
06 Nov 2023 | 7.07 | 7.24 | 6.86 | 6.88 | 6.88 | 1,874,300 |
03 Nov 2023 | 7.08 | 7.53 | 6.89 | 6.99 | 6.99 | 3,396,700 |
02 Nov 2023 | 6.06 | 7.15 | 6.06 | 7.00 | 7.00 | 5,440,200 |
01 Nov 2023 | 5.99 | 6.07 | 5.73 | 5.91 | 5.91 | 1,794,300 |
31 Oct 2023 | 5.86 | 6.13 | 5.76 | 5.97 | 5.97 | 1,295,600 |
30 Oct 2023 | 6.18 | 6.43 | 5.76 | 5.88 | 5.88 | 2,115,900 |
27 Oct 2023 | 5.80 | 6.20 | 5.69 | 5.97 | 5.97 | 2,844,300 |
26 Oct 2023 | 5.72 | 5.86 | 5.58 | 5.68 | 5.68 | 2,646,400 |
25 Oct 2023 | 6.20 | 6.21 | 5.64 | 5.69 | 5.69 | 2,917,800 |
24 Oct 2023 | 6.31 | 6.52 | 6.07 | 6.14 | 6.14 | 3,239,800 |
23 Oct 2023 | 6.71 | 6.71 | 6.27 | 6.29 | 6.29 | 2,928,500 |
20 Oct 2023 | 7.39 | 7.43 | 6.79 | 6.84 | 6.84 | 2,678,400 |
19 Oct 2023 | 8.04 | 8.08 | 7.30 | 7.43 | 7.43 | 3,075,200 |
18 Oct 2023 | 8.30 | 8.31 | 8.06 | 8.14 | 8.14 | 1,259,500 |
17 Oct 2023 | 8.50 | 8.73 | 8.33 | 8.40 | 8.40 | 1,998,100 |
16 Oct 2023 | 8.75 | 8.88 | 8.47 | 8.80 | 8.80 | 1,162,700 |
13 Oct 2023 | 8.36 | 8.70 | 8.30 | 8.64 | 8.64 | 1,658,700 |
12 Oct 2023 | 8.37 | 8.56 | 8.09 | 8.32 | 8.32 | 2,239,800 |
11 Oct 2023 | 8.56 | 8.97 | 8.56 | 8.84 | 8.84 | 1,817,100 |
10 Oct 2023 | 8.00 | 8.81 | 8.00 | 8.56 | 8.56 | 2,197,800 |
09 Oct 2023 | 8.12 | 8.25 | 7.98 | 8.00 | 8.00 | 2,080,500 |
06 Oct 2023 | 8.08 | 8.34 | 7.90 | 8.26 | 8.26 | 2,374,600 |
05 Oct 2023 | 8.37 | 8.40 | 8.11 | 8.19 | 8.19 | 1,910,900 |
04 Oct 2023 | 8.70 | 8.75 | 8.26 | 8.48 | 8.48 | 1,824,800 |
03 Oct 2023 | 9.18 | 9.20 | 8.57 | 8.70 | 8.70 | 1,879,100 |
02 Oct 2023 | 9.56 | 9.57 | 9.10 | 9.24 | 9.24 | 2,000,000 |
29 Sept 2023 | 9.61 | 9.78 | 9.48 | 9.62 | 9.62 | 2,005,100 |
28 Sept 2023 | 9.45 | 9.65 | 9.33 | 9.45 | 9.45 | 1,461,900 |
27 Sept 2023 | 9.33 | 9.83 | 9.22 | 9.50 | 9.50 | 2,252,800 |
26 Sept 2023 | 9.25 | 9.88 | 9.25 | 9.37 | 9.37 | 2,368,900 |
25 Sept 2023 | 9.40 | 9.60 | 9.28 | 9.40 | 9.40 | 1,798,300 |
22 Sept 2023 | 9.70 | 9.92 | 9.41 | 9.56 | 9.56 | 2,582,000 |
21 Sept 2023 | 10.11 | 10.16 | 9.85 | 9.86 | 9.86 | 1,825,300 |
20 Sept 2023 | 10.34 | 10.48 | 10.12 | 10.25 | 10.25 | 1,475,600 |
19 Sept 2023 | 10.18 | 10.47 | 10.03 | 10.24 | 10.24 | 1,423,100 |
18 Sept 2023 | 10.42 | 10.42 | 10.13 | 10.18 | 10.18 | 955,000 |
15 Sept 2023 | 10.40 | 10.46 | 10.07 | 10.35 | 10.35 | 2,829,400 |
14 Sept 2023 | 10.36 | 10.78 | 10.26 | 10.48 | 10.48 | 1,620,500 |
13 Sept 2023 | 10.56 | 10.69 | 10.21 | 10.28 | 10.28 | 2,464,900 |
12 Sept 2023 | 10.72 | 11.02 | 10.52 | 10.82 | 10.82 | 1,704,300 |
11 Sept 2023 | 11.00 | 11.05 | 10.46 | 10.75 | 10.75 | 2,328,900 |
08 Sept 2023 | 11.07 | 11.23 | 10.80 | 10.94 | 10.94 | 1,331,100 |
07 Sept 2023 | 11.20 | 11.37 | 10.76 | 11.29 | 11.29 | 1,960,100 |
06 Sept 2023 | 11.66 | 11.87 | 11.05 | 11.45 | 11.45 | 2,708,600 |
05 Sept 2023 | 11.90 | 11.99 | 11.70 | 11.77 | 11.77 | 1,210,900 |
01 Sept 2023 | 11.95 | 12.17 | 11.86 | 12.04 | 12.04 | 1,200,400 |
31 Aug 2023 | 12.30 | 12.36 | 11.78 | 11.80 | 11.80 | 1,226,800 |
30 Aug 2023 | 12.18 | 12.47 | 11.84 | 12.39 | 12.39 | 1,292,900 |
29 Aug 2023 | 12.02 | 12.53 | 12.00 | 12.11 | 12.11 | 1,366,200 |
28 Aug 2023 | 11.66 | 12.08 | 11.64 | 11.98 | 11.98 | 1,424,700 |
25 Aug 2023 | 11.42 | 11.80 | 11.37 | 11.55 | 11.55 | 1,016,200 |
24 Aug 2023 | 11.53 | 11.55 | 11.22 | 11.36 | 11.36 | 1,188,700 |
23 Aug 2023 | 11.39 | 11.73 | 11.29 | 11.47 | 11.47 | 1,243,300 |
22 Aug 2023 | 11.79 | 11.95 | 11.29 | 11.55 | 11.55 | 1,306,400 |
21 Aug 2023 | 12.02 | 12.14 | 11.51 | 11.66 | 11.66 | 1,350,600 |
18 Aug 2023 | 11.92 | 12.32 | 11.71 | 12.10 | 12.10 | 1,198,000 |
17 Aug 2023 | 12.22 | 12.50 | 12.05 | 12.08 | 12.08 | 1,341,400 |
16 Aug 2023 | 12.43 | 12.64 | 12.20 | 12.29 | 12.29 | 1,142,400 |
15 Aug 2023 | 12.91 | 12.92 | 12.14 | 12.43 | 12.43 | 1,618,500 |
14 Aug 2023 | 12.76 | 12.95 | 12.51 | 12.93 | 12.93 | 1,174,600 |
11 Aug 2023 | 13.00 | 13.10 | 12.56 | 12.99 | 12.99 | 1,243,700 |
10 Aug 2023 | 12.87 | 13.40 | 12.87 | 13.02 | 13.02 | 2,073,900 |
09 Aug 2023 | 13.02 | 13.25 | 12.53 | 12.82 | 12.82 | 2,349,800 |
08 Aug 2023 | 12.55 | 13.15 | 11.85 | 13.10 | 13.10 | 7,949,300 |
07 Aug 2023 | 15.65 | 15.74 | 14.37 | 15.28 | 15.28 | 4,134,200 |
04 Aug 2023 | 16.12 | 16.38 | 15.62 | 15.74 | 15.74 | 1,962,500 |
03 Aug 2023 | 15.53 | 16.24 | 15.45 | 15.96 | 15.96 | 1,545,700 |
02 Aug 2023 | 16.60 | 16.74 | 15.45 | 15.79 | 15.79 | 2,420,600 |
01 Aug 2023 | 17.10 | 17.11 | 16.45 | 16.94 | 16.94 | 1,898,600 |
31 Jul 2023 | 16.46 | 17.24 | 15.80 | 17.20 | 17.20 | 3,671,200 |
28 Jul 2023 | 15.85 | 15.99 | 15.17 | 15.87 | 15.87 | 2,192,600 |
27 Jul 2023 | 16.80 | 16.88 | 15.25 | 15.27 | 15.27 | 2,833,200 |
26 Jul 2023 | 15.52 | 16.74 | 15.52 | 16.30 | 16.30 | 2,392,600 |
25 Jul 2023 | 15.65 | 15.81 | 15.32 | 15.53 | 15.53 | 1,305,400 |
24 Jul 2023 | 15.01 | 16.05 | 15.01 | 15.47 | 15.47 | 2,152,500 |
21 Jul 2023 | 15.60 | 15.78 | 14.84 | 15.17 | 15.17 | 3,680,800 |
20 Jul 2023 | 16.86 | 16.89 | 15.36 | 15.46 | 15.46 | 3,787,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |