Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 12.88 | 13.30 | 12.71 | 13.15 | 13.15 | 1,316,900 |
30 Nov 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 12.88 | 2,047,200 |
29 Nov 2023 | 12.57 | 13.22 | 12.51 | 13.09 | 13.09 | 1,428,200 |
28 Nov 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 12.72 | 1,334,500 |
27 Nov 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 12.94 | 1,137,500 |
24 Nov 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 12.83 | 399,700 |
22 Nov 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 12.86 | 1,146,400 |
21 Nov 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 12.47 | 932,300 |
20 Nov 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 12.66 | 1,217,800 |
17 Nov 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 12.79 | 1,263,400 |
16 Nov 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 12.70 | 2,685,800 |
15 Nov 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 13.13 | 2,016,100 |
14 Nov 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 13.07 | 3,309,500 |
13 Nov 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 12.36 | 1,099,800 |
10 Nov 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 12.92 | 1,622,800 |
09 Nov 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 12.95 | 1,303,600 |
08 Nov 2023 | 13.16 | 13.42 | 12.94 | 13.33 | 13.33 | 1,080,400 |
07 Nov 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 13.21 | 1,585,300 |
06 Nov 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 13.78 | 2,179,100 |
03 Nov 2023 | 14.25 | 14.44 | 12.64 | 13.26 | 13.26 | 3,620,600 |
02 Nov 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 13.89 | 3,671,800 |
01 Nov 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 13.91 | 2,973,700 |
31 Oct 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 14.25 | 949,800 |
30 Oct 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 14.33 | 1,143,900 |
27 Oct 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 13.95 | 1,868,800 |
26 Oct 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 14.76 | 1,583,700 |
25 Oct 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 14.27 | 3,808,300 |
24 Oct 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 13.96 | 2,234,200 |
23 Oct 2023 | 13.98 | 14.36 | 13.41 | 13.60 | 13.60 | 1,203,700 |
20 Oct 2023 | 14.31 | 14.53 | 14.11 | 14.20 | 14.20 | 1,021,700 |
19 Oct 2023 | 15.29 | 15.37 | 14.11 | 14.31 | 14.31 | 2,174,000 |
18 Oct 2023 | 15.27 | 15.71 | 15.11 | 15.37 | 15.37 | 1,517,300 |
17 Oct 2023 | 14.45 | 15.35 | 14.45 | 15.30 | 15.30 | 2,355,800 |
16 Oct 2023 | 13.83 | 14.92 | 13.83 | 14.53 | 14.53 | 3,809,800 |
13 Oct 2023 | 13.55 | 13.86 | 13.50 | 13.67 | 13.67 | 1,200,500 |
12 Oct 2023 | 14.07 | 14.16 | 13.59 | 13.59 | 13.59 | 858,700 |
11 Oct 2023 | 14.00 | 14.20 | 13.79 | 14.03 | 14.03 | 942,700 |
10 Oct 2023 | 13.87 | 14.21 | 13.87 | 13.94 | 13.94 | 2,660,200 |
09 Oct 2023 | 13.23 | 13.79 | 13.12 | 13.74 | 13.74 | 2,330,200 |
06 Oct 2023 | 12.48 | 13.49 | 12.23 | 13.31 | 13.31 | 1,737,900 |
05 Oct 2023 | 12.81 | 13.00 | 12.40 | 12.57 | 12.57 | 2,288,800 |
04 Oct 2023 | 13.15 | 13.23 | 12.85 | 12.95 | 12.95 | 1,953,900 |
03 Oct 2023 | 13.61 | 13.61 | 13.16 | 13.16 | 13.16 | 956,500 |
02 Oct 2023 | 13.86 | 13.88 | 13.43 | 13.67 | 13.67 | 1,826,700 |
29 Sept 2023 | 14.09 | 14.21 | 13.92 | 13.99 | 13.99 | 1,944,200 |
28 Sept 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 13.95 | 926,700 |
27 Sept 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 13.70 | 1,881,000 |
26 Sept 2023 | 14.23 | 14.30 | 13.31 | 13.70 | 13.70 | 3,182,400 |
25 Sept 2023 | 14.31 | 14.49 | 14.23 | 14.36 | 14.36 | 965,400 |
22 Sept 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 14.49 | 2,128,400 |
21 Sept 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 14.71 | 1,506,500 |
20 Sept 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 14.49 | 1,114,100 |
19 Sept 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 14.54 | 2,812,900 |
18 Sept 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 14.47 | 1,375,700 |
15 Sept 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 14.59 | 5,939,200 |
14 Sept 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 15.01 | 2,724,400 |
13 Sept 2023 | 14.58 | 14.82 | 14.48 | 14.59 | 14.59 | 881,000 |
12 Sept 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 14.55 | 1,113,500 |
11 Sept 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 14.37 | 1,620,300 |
08 Sept 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 14.58 | 842,300 |
07 Sept 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 14.20 | 1,732,300 |
06 Sept 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 14.73 | 1,066,100 |
05 Sept 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 14.67 | 1,494,700 |
01 Sept 2023 | 15.32 | 15.75 | 15.24 | 15.40 | 15.40 | 1,287,700 |
31 Aug 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 15.02 | 1,172,000 |
30 Aug 2023 | 14.99 | 15.50 | 14.93 | 15.19 | 15.19 | 765,600 |
29 Aug 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 15.14 | 1,291,700 |
28 Aug 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 15.47 | 1,607,400 |
25 Aug 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 15.47 | 1,335,700 |
24 Aug 2023 | 15.72 | 15.89 | 15.35 | 15.38 | 15.38 | 1,155,600 |
23 Aug 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 15.82 | 1,632,700 |
22 Aug 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 15.56 | 1,662,800 |
21 Aug 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 15.81 | 1,584,900 |
18 Aug 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 15.43 | 1,649,800 |
17 Aug 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 15.41 | 992,600 |
16 Aug 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 15.73 | 1,301,500 |
15 Aug 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 16.05 | 1,594,300 |
14 Aug 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 17.02 | 872,100 |
11 Aug 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 17.27 | 844,700 |
10 Aug 2023 | 17.75 | 18.18 | 17.31 | 17.46 | 17.46 | 1,801,900 |
09 Aug 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 17.88 | 1,333,600 |
08 Aug 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 18.27 | 878,200 |
07 Aug 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 18.50 | 1,075,700 |
04 Aug 2023 | 18.77 | 19.09 | 18.47 | 18.61 | 18.61 | 1,952,700 |
03 Aug 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 18.74 | 6,418,600 |
02 Aug 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 16.04 | 1,861,900 |
01 Aug 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 16.33 | 1,481,600 |
31 Jul 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 16.24 | 1,552,200 |
28 Jul 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 16.76 | 938,000 |
27 Jul 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 16.34 | 1,825,300 |
26 Jul 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 16.70 | 1,913,300 |
25 Jul 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 15.99 | 1,199,500 |
24 Jul 2023 | 14.80 | 15.83 | 14.78 | 15.64 | 15.64 | 2,489,600 |
21 Jul 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 14.81 | 1,384,600 |
20 Jul 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 14.37 | 1,404,700 |
19 Jul 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 13.99 | 1,348,000 |
18 Jul 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 13.49 | 958,500 |
17 Jul 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 13.07 | 836,000 |
14 Jul 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 13.25 | 1,087,100 |
13 Jul 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 13.59 | 1,202,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |