Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 13.87 | 14.56 | 13.87 | 14.54 | 14.54 | 364,900 |
30 Nov 2023 | 14.15 | 14.25 | 13.85 | 13.94 | 13.94 | 425,800 |
29 Nov 2023 | 13.92 | 14.17 | 13.88 | 14.11 | 14.11 | 317,100 |
28 Nov 2023 | 13.81 | 13.87 | 13.69 | 13.78 | 13.78 | 486,200 |
27 Nov 2023 | 13.67 | 13.86 | 13.67 | 13.81 | 13.81 | 334,300 |
24 Nov 2023 | 13.58 | 13.86 | 13.58 | 13.74 | 13.74 | 143,200 |
22 Nov 2023 | 13.81 | 13.98 | 13.58 | 13.61 | 13.61 | 317,000 |
21 Nov 2023 | 13.84 | 13.93 | 13.69 | 13.72 | 13.72 | 254,300 |
20 Nov 2023 | 13.66 | 13.92 | 13.66 | 13.91 | 13.91 | 242,700 |
17 Nov 2023 | 13.56 | 13.98 | 13.54 | 13.72 | 13.72 | 282,800 |
16 Nov 2023 | 13.48 | 13.50 | 13.24 | 13.41 | 13.41 | 579,900 |
15 Nov 2023 | 13.40 | 13.61 | 13.33 | 13.50 | 13.50 | 319,900 |
14 Nov 2023 | 13.08 | 13.34 | 13.08 | 13.34 | 13.34 | 355,500 |
13 Nov 2023 | 13.17 | 13.29 | 12.79 | 12.80 | 12.80 | 236,100 |
10 Nov 2023 | 13.13 | 13.20 | 12.95 | 13.09 | 13.09 | 216,600 |
09 Nov 2023 | 13.11 | 13.30 | 13.05 | 13.10 | 13.10 | 312,400 |
08 Nov 2023 | 12.60 | 13.02 | 12.57 | 13.02 | 13.02 | 360,800 |
07 Nov 2023 | 12.64 | 12.64 | 12.29 | 12.47 | 12.47 | 463,400 |
06 Nov 2023 | 11.94 | 12.80 | 11.90 | 12.76 | 12.76 | 530,500 |
03 Nov 2023 | 11.98 | 12.14 | 11.80 | 11.89 | 11.89 | 355,500 |
02 Nov 2023 | 11.55 | 11.84 | 11.40 | 11.82 | 11.82 | 603,200 |
01 Nov 2023 | 11.01 | 11.13 | 10.90 | 11.10 | 11.10 | 377,000 |
31 Oct 2023 | 10.83 | 11.14 | 10.82 | 11.07 | 11.07 | 437,100 |
30 Oct 2023 | 11.00 | 11.16 | 10.80 | 10.86 | 10.86 | 432,600 |
27 Oct 2023 | 10.80 | 10.92 | 10.60 | 10.82 | 10.82 | 435,700 |
26 Oct 2023 | 10.74 | 11.20 | 10.67 | 10.87 | 10.87 | 456,200 |
25 Oct 2023 | 10.71 | 10.94 | 10.48 | 10.69 | 10.69 | 583,600 |
24 Oct 2023 | 11.11 | 11.69 | 10.15 | 10.70 | 10.70 | 2,107,300 |
23 Oct 2023 | 13.91 | 14.05 | 13.61 | 13.66 | 13.66 | 499,800 |
20 Oct 2023 | 14.33 | 14.41 | 13.88 | 13.91 | 13.91 | 279,700 |
19 Oct 2023 | 14.42 | 14.44 | 14.13 | 14.23 | 14.23 | 362,600 |
18 Oct 2023 | 14.68 | 14.68 | 14.41 | 14.50 | 14.50 | 139,600 |
17 Oct 2023 | 14.60 | 14.84 | 14.60 | 14.75 | 14.75 | 201,300 |
16 Oct 2023 | 14.73 | 14.82 | 14.55 | 14.65 | 14.65 | 171,000 |
13 Oct 2023 | 14.93 | 14.98 | 14.49 | 14.60 | 14.60 | 136,000 |
12 Oct 2023 | 15.21 | 15.21 | 14.85 | 14.98 | 14.98 | 101,500 |
11 Oct 2023 | 15.14 | 15.23 | 15.07 | 15.13 | 15.13 | 90,600 |
10 Oct 2023 | 15.01 | 15.19 | 14.99 | 15.17 | 15.17 | 215,300 |
09 Oct 2023 | 14.86 | 15.17 | 14.84 | 15.01 | 15.01 | 157,300 |
06 Oct 2023 | 14.81 | 15.06 | 14.78 | 14.88 | 14.88 | 134,700 |
05 Oct 2023 | 14.84 | 14.96 | 14.71 | 14.93 | 14.93 | 180,000 |
04 Oct 2023 | 14.85 | 15.07 | 14.81 | 14.91 | 14.91 | 136,700 |
03 Oct 2023 | 14.89 | 14.90 | 14.70 | 14.84 | 14.84 | 158,200 |
02 Oct 2023 | 14.69 | 14.93 | 14.49 | 14.92 | 14.92 | 276,100 |
29 Sept 2023 | 14.81 | 14.90 | 14.66 | 14.67 | 14.67 | 291,700 |
28 Sept 2023 | 14.41 | 14.74 | 14.41 | 14.74 | 14.74 | 375,700 |
27 Sept 2023 | 14.09 | 14.45 | 14.06 | 14.43 | 14.43 | 149,000 |
26 Sept 2023 | 14.22 | 14.40 | 13.92 | 13.93 | 13.93 | 233,400 |
25 Sept 2023 | 14.36 | 14.53 | 14.28 | 14.33 | 14.33 | 110,800 |
22 Sept 2023 | 14.69 | 14.74 | 14.32 | 14.39 | 14.39 | 207,000 |
21 Sept 2023 | 14.20 | 14.67 | 14.19 | 14.65 | 14.65 | 244,800 |
20 Sept 2023 | 14.30 | 14.50 | 14.23 | 14.24 | 14.24 | 151,900 |
19 Sept 2023 | 14.03 | 14.38 | 14.02 | 14.21 | 14.21 | 326,200 |
18 Sept 2023 | 13.93 | 14.14 | 13.74 | 13.95 | 13.95 | 413,000 |
15 Sept 2023 | 13.91 | 14.22 | 13.90 | 13.98 | 13.98 | 913,400 |
14 Sept 2023 | 13.83 | 14.02 | 13.80 | 13.92 | 13.92 | 345,500 |
13 Sept 2023 | 13.90 | 14.00 | 13.65 | 13.71 | 13.71 | 355,700 |
12 Sept 2023 | 14.11 | 14.17 | 13.79 | 13.86 | 13.86 | 261,500 |
11 Sept 2023 | 14.15 | 14.19 | 13.96 | 14.07 | 14.07 | 177,600 |
08 Sept 2023 | 14.07 | 14.10 | 13.79 | 14.08 | 14.08 | 240,600 |
07 Sept 2023 | 14.21 | 14.21 | 13.73 | 13.97 | 13.97 | 392,100 |
06 Sept 2023 | 14.61 | 14.69 | 14.19 | 14.21 | 14.21 | 176,700 |
05 Sept 2023 | 15.05 | 15.05 | 14.08 | 14.57 | 14.57 | 237,800 |
01 Sept 2023 | 15.16 | 15.25 | 15.06 | 15.10 | 15.10 | 141,700 |
31 Aug 2023 | 15.30 | 15.41 | 15.11 | 15.13 | 15.13 | 195,800 |
30 Aug 2023 | 15.29 | 15.42 | 15.24 | 15.37 | 15.37 | 101,500 |
29 Aug 2023 | 15.45 | 15.59 | 15.32 | 15.36 | 15.36 | 112,900 |
28 Aug 2023 | 15.42 | 15.56 | 15.37 | 15.49 | 15.49 | 136,300 |
25 Aug 2023 | 15.40 | 15.43 | 15.20 | 15.39 | 15.39 | 120,600 |
24 Aug 2023 | 15.36 | 15.57 | 15.21 | 15.37 | 15.37 | 137,900 |
23 Aug 2023 | 15.62 | 15.68 | 15.12 | 15.41 | 15.41 | 411,800 |
22 Aug 2023 | 15.05 | 15.63 | 15.02 | 15.60 | 15.60 | 320,300 |
21 Aug 2023 | 15.20 | 15.31 | 14.92 | 14.98 | 14.98 | 189,100 |
18 Aug 2023 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 228,000 |
17 Aug 2023 | 15.08 | 15.24 | 14.93 | 15.18 | 15.18 | 234,800 |
16 Aug 2023 | 15.05 | 15.38 | 15.05 | 15.10 | 15.10 | 172,200 |
15 Aug 2023 | 15.10 | 15.36 | 14.88 | 15.10 | 15.10 | 180,600 |
14 Aug 2023 | 15.11 | 15.30 | 14.91 | 15.30 | 15.30 | 130,200 |
11 Aug 2023 | 15.27 | 15.42 | 15.15 | 15.23 | 15.23 | 102,400 |
10 Aug 2023 | 15.36 | 15.51 | 15.08 | 15.29 | 15.29 | 79,200 |
09 Aug 2023 | 15.27 | 15.40 | 15.10 | 15.34 | 15.34 | 104,100 |
08 Aug 2023 | 15.44 | 15.46 | 15.00 | 15.25 | 15.25 | 150,200 |
07 Aug 2023 | 15.28 | 15.75 | 15.28 | 15.73 | 15.73 | 147,100 |
04 Aug 2023 | 15.21 | 15.48 | 15.17 | 15.19 | 15.19 | 136,300 |
03 Aug 2023 | 14.87 | 15.35 | 14.75 | 15.33 | 15.33 | 222,000 |
02 Aug 2023 | 14.76 | 15.05 | 14.76 | 14.98 | 14.98 | 136,800 |
01 Aug 2023 | 14.84 | 15.13 | 14.66 | 14.91 | 14.91 | 169,800 |
31 Jul 2023 | 14.81 | 15.05 | 14.78 | 14.95 | 14.95 | 197,000 |
28 Jul 2023 | 15.20 | 15.24 | 14.83 | 14.93 | 14.93 | 155,300 |
27 Jul 2023 | 14.73 | 15.14 | 14.70 | 15.06 | 15.06 | 290,800 |
26 Jul 2023 | 14.95 | 15.44 | 14.53 | 14.61 | 14.61 | 463,500 |
25 Jul 2023 | 14.64 | 15.60 | 13.52 | 14.92 | 14.92 | 914,000 |
24 Jul 2023 | 17.94 | 18.36 | 17.94 | 18.29 | 18.29 | 106,000 |
21 Jul 2023 | 18.61 | 18.61 | 18.00 | 18.09 | 18.09 | 104,400 |
20 Jul 2023 | 18.75 | 18.81 | 18.42 | 18.52 | 18.52 | 130,500 |
19 Jul 2023 | 18.88 | 19.06 | 18.72 | 18.98 | 18.98 | 126,900 |
18 Jul 2023 | 18.39 | 18.91 | 18.36 | 18.86 | 18.86 | 103,400 |
17 Jul 2023 | 18.13 | 18.67 | 18.13 | 18.36 | 18.36 | 147,500 |
14 Jul 2023 | 17.88 | 18.21 | 17.71 | 18.21 | 18.21 | 123,200 |
13 Jul 2023 | 17.86 | 17.99 | 17.73 | 17.87 | 17.87 | 109,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |