Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 7.20 | 7.33 | 6.96 | 6.99 | 6.99 | 435,400 |
29 Nov 2023 | 7.24 | 7.45 | 7.06 | 7.10 | 7.10 | 423,600 |
28 Nov 2023 | 7.25 | 7.53 | 6.87 | 7.17 | 7.17 | 457,800 |
27 Nov 2023 | 7.39 | 7.52 | 7.08 | 7.22 | 7.22 | 507,600 |
24 Nov 2023 | 7.06 | 7.50 | 6.99 | 7.40 | 7.40 | 297,400 |
22 Nov 2023 | 7.24 | 7.44 | 6.95 | 6.99 | 6.99 | 359,100 |
21 Nov 2023 | 7.40 | 7.52 | 7.12 | 7.21 | 7.21 | 408,800 |
20 Nov 2023 | 7.24 | 7.63 | 7.24 | 7.41 | 7.41 | 567,500 |
17 Nov 2023 | 7.28 | 7.60 | 7.26 | 7.50 | 7.50 | 460,500 |
16 Nov 2023 | 7.34 | 7.54 | 7.17 | 7.33 | 7.33 | 624,400 |
15 Nov 2023 | 7.14 | 7.64 | 7.09 | 7.34 | 7.34 | 715,600 |
14 Nov 2023 | 7.41 | 7.65 | 7.02 | 7.10 | 7.10 | 783,000 |
13 Nov 2023 | 7.45 | 7.75 | 7.11 | 7.15 | 7.15 | 619,600 |
10 Nov 2023 | 7.88 | 7.88 | 6.83 | 7.51 | 7.51 | 676,000 |
09 Nov 2023 | 8.38 | 9.04 | 7.82 | 7.86 | 7.86 | 674,900 |
08 Nov 2023 | 8.12 | 8.15 | 7.67 | 7.82 | 7.82 | 329,500 |
07 Nov 2023 | 7.97 | 8.34 | 7.69 | 8.12 | 8.12 | 565,100 |
06 Nov 2023 | 8.35 | 8.79 | 7.77 | 7.95 | 7.95 | 789,400 |
03 Nov 2023 | 8.08 | 9.13 | 8.08 | 8.73 | 8.73 | 984,100 |
02 Nov 2023 | 9.93 | 10.25 | 7.76 | 7.98 | 7.98 | 2,504,000 |
01 Nov 2023 | 9.30 | 9.69 | 9.09 | 9.61 | 9.61 | 349,700 |
31 Oct 2023 | 9.02 | 9.38 | 8.48 | 9.30 | 9.30 | 518,000 |
30 Oct 2023 | 8.75 | 9.27 | 8.75 | 8.98 | 8.98 | 459,000 |
27 Oct 2023 | 8.53 | 8.74 | 8.22 | 8.66 | 8.66 | 369,200 |
26 Oct 2023 | 9.03 | 9.03 | 8.47 | 8.52 | 8.52 | 320,900 |
25 Oct 2023 | 9.20 | 9.32 | 8.92 | 9.00 | 9.00 | 248,800 |
24 Oct 2023 | 9.48 | 9.59 | 9.10 | 9.13 | 9.13 | 390,700 |
23 Oct 2023 | 9.37 | 9.60 | 9.02 | 9.37 | 9.37 | 282,200 |
20 Oct 2023 | 9.15 | 9.58 | 8.99 | 9.26 | 9.26 | 239,000 |
19 Oct 2023 | 8.81 | 9.21 | 8.67 | 9.13 | 9.13 | 338,300 |
18 Oct 2023 | 9.09 | 9.18 | 8.66 | 8.81 | 8.81 | 382,100 |
17 Oct 2023 | 9.95 | 10.09 | 9.12 | 9.17 | 9.17 | 419,700 |
16 Oct 2023 | 10.19 | 10.39 | 9.85 | 9.89 | 9.89 | 214,200 |
13 Oct 2023 | 9.65 | 10.18 | 9.58 | 10.09 | 10.09 | 274,100 |
12 Oct 2023 | 10.29 | 10.34 | 9.49 | 9.66 | 9.66 | 308,300 |
11 Oct 2023 | 10.70 | 10.79 | 10.15 | 10.20 | 10.20 | 262,400 |
10 Oct 2023 | 10.66 | 10.85 | 10.62 | 10.71 | 10.71 | 189,400 |
09 Oct 2023 | 10.30 | 10.62 | 10.11 | 10.57 | 10.57 | 253,400 |
06 Oct 2023 | 10.41 | 10.69 | 10.19 | 10.47 | 10.47 | 345,500 |
05 Oct 2023 | 10.07 | 10.58 | 10.06 | 10.50 | 10.50 | 216,900 |
04 Oct 2023 | 10.08 | 10.21 | 9.78 | 10.04 | 10.04 | 242,600 |
03 Oct 2023 | 10.11 | 10.14 | 9.79 | 10.09 | 10.09 | 370,400 |
02 Oct 2023 | 10.36 | 10.36 | 9.83 | 10.15 | 10.15 | 469,800 |
29 Sept 2023 | 10.39 | 10.67 | 10.27 | 10.37 | 10.37 | 246,300 |
28 Sept 2023 | 10.25 | 10.54 | 10.01 | 10.29 | 10.29 | 318,700 |
27 Sept 2023 | 10.28 | 10.52 | 10.12 | 10.31 | 10.31 | 194,600 |
26 Sept 2023 | 10.29 | 10.90 | 10.08 | 10.26 | 10.26 | 264,400 |
25 Sept 2023 | 10.57 | 10.75 | 10.27 | 10.48 | 10.48 | 596,600 |
22 Sept 2023 | 10.64 | 10.80 | 10.35 | 10.63 | 10.63 | 251,100 |
21 Sept 2023 | 10.68 | 10.99 | 10.42 | 10.62 | 10.62 | 561,800 |
20 Sept 2023 | 11.25 | 11.60 | 10.76 | 10.86 | 10.86 | 642,300 |
19 Sept 2023 | 12.10 | 12.11 | 11.04 | 11.08 | 11.08 | 1,436,200 |
18 Sept 2023 | 13.05 | 13.70 | 11.99 | 12.11 | 12.11 | 452,200 |
15 Sept 2023 | 13.49 | 13.94 | 12.86 | 13.10 | 13.10 | 2,140,900 |
14 Sept 2023 | 13.04 | 13.63 | 12.91 | 13.47 | 13.47 | 421,700 |
13 Sept 2023 | 13.18 | 13.75 | 12.76 | 12.97 | 12.97 | 375,200 |
12 Sept 2023 | 13.24 | 13.83 | 13.05 | 13.14 | 13.14 | 228,300 |
11 Sept 2023 | 12.92 | 13.75 | 12.92 | 13.31 | 13.31 | 339,800 |
08 Sept 2023 | 13.01 | 13.11 | 12.65 | 12.74 | 12.74 | 258,300 |
07 Sept 2023 | 13.39 | 13.86 | 12.93 | 13.01 | 13.01 | 326,900 |
06 Sept 2023 | 13.55 | 13.71 | 13.32 | 13.49 | 13.49 | 316,800 |
05 Sept 2023 | 14.52 | 14.77 | 13.38 | 13.61 | 13.61 | 373,000 |
01 Sept 2023 | 14.48 | 14.70 | 14.02 | 14.52 | 14.52 | 325,700 |
31 Aug 2023 | 14.32 | 14.81 | 14.32 | 14.39 | 14.39 | 265,400 |
30 Aug 2023 | 14.30 | 14.63 | 14.16 | 14.35 | 14.35 | 141,100 |
29 Aug 2023 | 14.56 | 14.84 | 14.35 | 14.36 | 14.36 | 145,000 |
28 Aug 2023 | 14.53 | 14.70 | 14.35 | 14.61 | 14.61 | 248,500 |
25 Aug 2023 | 14.76 | 15.06 | 14.36 | 14.43 | 14.43 | 157,800 |
24 Aug 2023 | 15.18 | 15.36 | 14.59 | 14.73 | 14.73 | 163,900 |
23 Aug 2023 | 14.89 | 15.46 | 14.82 | 15.15 | 15.15 | 330,500 |
22 Aug 2023 | 15.08 | 15.20 | 14.27 | 14.82 | 14.82 | 204,100 |
21 Aug 2023 | 14.79 | 15.52 | 14.75 | 15.04 | 15.04 | 546,600 |
18 Aug 2023 | 14.33 | 15.10 | 14.27 | 14.79 | 14.79 | 131,100 |
17 Aug 2023 | 15.03 | 15.11 | 14.21 | 14.54 | 14.54 | 396,800 |
16 Aug 2023 | 15.33 | 15.56 | 14.97 | 15.00 | 15.00 | 404,100 |
15 Aug 2023 | 15.40 | 15.66 | 15.09 | 15.44 | 15.44 | 133,800 |
14 Aug 2023 | 15.56 | 15.56 | 14.97 | 15.41 | 15.41 | 193,800 |
11 Aug 2023 | 15.85 | 17.02 | 15.45 | 15.59 | 15.59 | 385,900 |
10 Aug 2023 | 15.20 | 15.92 | 14.80 | 15.69 | 15.69 | 1,009,100 |
09 Aug 2023 | 15.50 | 16.14 | 15.10 | 15.13 | 15.13 | 393,500 |
08 Aug 2023 | 14.40 | 14.82 | 14.35 | 14.72 | 14.72 | 215,900 |
07 Aug 2023 | 14.65 | 14.70 | 14.12 | 14.46 | 14.46 | 314,000 |
04 Aug 2023 | 14.66 | 14.79 | 14.42 | 14.65 | 14.65 | 131,400 |
03 Aug 2023 | 14.24 | 14.67 | 14.12 | 14.54 | 14.54 | 249,600 |
02 Aug 2023 | 15.00 | 15.52 | 13.88 | 14.25 | 14.25 | 908,300 |
01 Aug 2023 | 14.84 | 15.35 | 14.84 | 15.10 | 15.10 | 205,200 |
31 Jul 2023 | 14.84 | 15.60 | 14.82 | 15.21 | 15.21 | 224,900 |
28 Jul 2023 | 14.22 | 14.90 | 14.14 | 14.81 | 14.81 | 192,700 |
27 Jul 2023 | 14.13 | 14.29 | 13.87 | 14.07 | 14.07 | 330,800 |
26 Jul 2023 | 13.74 | 14.13 | 13.73 | 14.06 | 14.06 | 103,600 |
25 Jul 2023 | 13.44 | 13.88 | 13.40 | 13.79 | 13.79 | 138,100 |
24 Jul 2023 | 13.90 | 13.97 | 12.91 | 13.53 | 13.53 | 222,400 |
21 Jul 2023 | 14.15 | 14.15 | 13.76 | 13.88 | 13.88 | 158,800 |
20 Jul 2023 | 14.01 | 14.20 | 13.79 | 14.06 | 14.06 | 136,600 |
19 Jul 2023 | 14.43 | 14.62 | 14.02 | 14.03 | 14.03 | 129,000 |
18 Jul 2023 | 14.20 | 14.73 | 14.00 | 14.42 | 14.42 | 177,100 |
17 Jul 2023 | 14.25 | 14.64 | 14.15 | 14.25 | 14.25 | 296,300 |
14 Jul 2023 | 14.34 | 14.65 | 13.97 | 14.06 | 14.06 | 141,300 |
13 Jul 2023 | 15.00 | 15.00 | 14.05 | 14.32 | 14.32 | 238,900 |
12 Jul 2023 | 14.79 | 15.60 | 14.79 | 14.96 | 14.96 | 397,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |