Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 15.60 | 15.97 | 15.49 | 15.84 | 15.84 | 10,934,750 |
08 Dec 2023 | 15.28 | 16.10 | 15.28 | 15.50 | 15.50 | 8,861,199 |
07 Dec 2023 | 15.02 | 15.44 | 14.93 | 15.27 | 15.27 | 4,711,570 |
06 Dec 2023 | 15.03 | 15.47 | 15.00 | 15.07 | 15.07 | 4,839,744 |
05 Dec 2023 | 15.68 | 15.68 | 15.17 | 15.20 | 15.20 | 4,728,890 |
04 Dec 2023 | 15.59 | 15.81 | 15.46 | 15.77 | 15.77 | 6,292,336 |
01 Dec 2023 | 15.45 | 15.60 | 15.28 | 15.58 | 15.58 | 4,370,362 |
30 Nov 2023 | 15.58 | 15.70 | 15.20 | 15.48 | 15.48 | 4,728,929 |
29 Nov 2023 | 15.72 | 16.09 | 15.58 | 15.62 | 15.62 | 7,351,636 |
28 Nov 2023 | 15.47 | 15.80 | 15.41 | 15.71 | 15.71 | 6,684,665 |
27 Nov 2023 | 15.05 | 15.57 | 14.92 | 15.41 | 15.41 | 5,957,899 |
24 Nov 2023 | 15.75 | 15.81 | 15.12 | 15.13 | 15.13 | 7,822,428 |
23 Nov 2023 | 15.49 | 15.88 | 15.36 | 15.81 | 15.81 | 7,686,678 |
22 Nov 2023 | 16.02 | 16.02 | 15.46 | 15.46 | 15.46 | 9,574,042 |
21 Nov 2023 | 16.30 | 16.33 | 15.97 | 16.09 | 16.09 | 8,224,449 |
20 Nov 2023 | 16.39 | 16.45 | 16.13 | 16.27 | 16.27 | 7,818,612 |
17 Nov 2023 | 16.04 | 16.38 | 15.93 | 16.38 | 16.38 | 9,775,914 |
16 Nov 2023 | 16.18 | 16.36 | 16.08 | 16.14 | 16.14 | 8,716,708 |
15 Nov 2023 | 16.68 | 16.69 | 16.21 | 16.25 | 16.25 | 11,952,952 |
14 Nov 2023 | 16.47 | 16.55 | 16.18 | 16.54 | 16.54 | 15,717,576 |
13 Nov 2023 | 16.25 | 16.50 | 16.03 | 16.47 | 16.47 | 18,744,339 |
10 Nov 2023 | 16.10 | 16.21 | 15.77 | 16.13 | 16.13 | 17,201,517 |
09 Nov 2023 | 16.42 | 16.60 | 15.92 | 16.00 | 16.00 | 13,312,955 |
08 Nov 2023 | 16.74 | 16.75 | 16.16 | 16.38 | 16.38 | 18,107,109 |
07 Nov 2023 | 16.51 | 17.14 | 16.32 | 16.60 | 16.60 | 33,098,919 |
06 Nov 2023 | 15.57 | 16.92 | 15.33 | 16.92 | 16.92 | 44,975,354 |
03 Nov 2023 | 14.92 | 15.45 | 14.91 | 15.38 | 15.38 | 10,979,328 |
02 Nov 2023 | 15.17 | 15.17 | 14.78 | 14.81 | 14.81 | 6,732,812 |
01 Nov 2023 | 15.24 | 15.33 | 15.03 | 15.11 | 15.11 | 7,583,784 |
31 Oct 2023 | 15.50 | 15.55 | 15.12 | 15.25 | 15.25 | 12,054,623 |
30 Oct 2023 | 15.28 | 15.79 | 15.08 | 15.79 | 15.79 | 17,610,750 |
27 Oct 2023 | 15.30 | 15.57 | 15.20 | 15.37 | 15.37 | 11,549,286 |
26 Oct 2023 | 15.26 | 15.39 | 15.13 | 15.38 | 15.38 | 13,668,732 |
25 Oct 2023 | 15.55 | 15.75 | 14.90 | 15.43 | 15.43 | 31,668,846 |
24 Oct 2023 | 13.78 | 15.16 | 13.39 | 15.16 | 15.16 | 15,461,878 |
23 Oct 2023 | 13.70 | 14.13 | 13.56 | 13.78 | 13.78 | 6,535,964 |
20 Oct 2023 | 13.86 | 14.23 | 13.73 | 13.76 | 13.76 | 5,614,275 |
19 Oct 2023 | 13.72 | 14.09 | 13.68 | 13.86 | 13.86 | 5,617,891 |
18 Oct 2023 | 14.29 | 14.29 | 13.80 | 13.86 | 13.86 | 7,162,763 |
17 Oct 2023 | 14.76 | 14.78 | 14.16 | 14.29 | 14.29 | 8,247,236 |
16 Oct 2023 | 14.95 | 15.00 | 14.53 | 14.66 | 14.66 | 8,301,713 |
13 Oct 2023 | 15.06 | 15.17 | 14.83 | 14.94 | 14.94 | 11,466,835 |
12 Oct 2023 | 15.20 | 15.34 | 15.03 | 15.17 | 15.17 | 10,710,381 |
11 Oct 2023 | 15.61 | 16.16 | 15.16 | 15.34 | 15.34 | 16,999,313 |
10 Oct 2023 | 15.32 | 15.73 | 15.07 | 15.46 | 15.46 | 12,244,895 |
09 Oct 2023 | 15.51 | 15.92 | 15.17 | 15.50 | 15.50 | 15,132,288 |
28 Sept 2023 | 14.98 | 15.51 | 14.80 | 15.50 | 15.50 | 18,691,140 |
27 Sept 2023 | 15.19 | 15.19 | 14.95 | 14.98 | 14.98 | 15,273,604 |
26 Sept 2023 | 14.98 | 16.33 | 14.90 | 15.48 | 15.48 | 25,827,737 |
25 Sept 2023 | 15.17 | 15.59 | 14.87 | 15.18 | 15.18 | 34,111,585 |
22 Sept 2023 | 13.37 | 14.82 | 13.02 | 14.82 | 14.82 | 18,625,992 |
21 Sept 2023 | 13.05 | 13.49 | 13.00 | 13.47 | 13.47 | 3,836,843 |
20 Sept 2023 | 13.19 | 13.41 | 13.12 | 13.14 | 13.14 | 1,906,123 |
19 Sept 2023 | 13.59 | 13.66 | 13.25 | 13.28 | 13.28 | 2,522,450 |
18 Sept 2023 | 13.47 | 13.86 | 13.47 | 13.63 | 13.63 | 3,217,839 |
15 Sept 2023 | 13.78 | 13.95 | 13.52 | 13.54 | 13.54 | 3,377,291 |
14 Sept 2023 | 13.80 | 14.07 | 13.67 | 13.78 | 13.78 | 3,395,982 |
13 Sept 2023 | 14.23 | 14.23 | 13.69 | 13.87 | 13.87 | 4,278,651 |
12 Sept 2023 | 14.36 | 14.37 | 14.05 | 14.21 | 14.21 | 3,625,082 |
11 Sept 2023 | 14.30 | 14.39 | 14.09 | 14.29 | 14.29 | 4,745,953 |
08 Sept 2023 | 13.92 | 14.32 | 13.88 | 14.27 | 14.27 | 5,179,156 |
07 Sept 2023 | 14.62 | 14.66 | 13.94 | 13.99 | 13.99 | 7,528,593 |
06 Sept 2023 | 14.21 | 14.55 | 14.00 | 14.47 | 14.47 | 9,799,773 |
05 Sept 2023 | 13.92 | 14.74 | 13.90 | 14.42 | 14.42 | 11,623,267 |
04 Sept 2023 | 13.83 | 13.90 | 13.59 | 13.87 | 13.87 | 3,359,479 |
01 Sept 2023 | 13.93 | 14.04 | 13.73 | 13.80 | 13.80 | 2,649,999 |
31 Aug 2023 | 13.97 | 14.03 | 13.82 | 13.92 | 13.92 | 3,412,574 |
30 Aug 2023 | 13.88 | 14.22 | 13.85 | 14.06 | 14.06 | 6,754,121 |
29 Aug 2023 | 13.06 | 14.10 | 13.02 | 13.99 | 13.99 | 7,744,446 |
28 Aug 2023 | 13.48 | 13.60 | 12.95 | 13.03 | 13.03 | 3,434,219 |
25 Aug 2023 | 13.38 | 13.38 | 12.90 | 12.93 | 12.93 | 3,875,968 |
24 Aug 2023 | 13.36 | 13.60 | 13.25 | 13.43 | 13.43 | 3,037,306 |
23 Aug 2023 | 13.59 | 13.71 | 13.35 | 13.38 | 13.38 | 2,496,106 |
22 Aug 2023 | 13.42 | 13.82 | 13.26 | 13.67 | 13.67 | 3,531,705 |
21 Aug 2023 | 13.55 | 13.74 | 13.40 | 13.43 | 13.43 | 3,325,189 |
18 Aug 2023 | 13.85 | 13.99 | 13.51 | 13.53 | 13.53 | 4,062,636 |
17 Aug 2023 | 13.65 | 13.99 | 13.38 | 13.94 | 13.94 | 4,710,339 |
16 Aug 2023 | 13.82 | 14.25 | 13.56 | 13.57 | 13.57 | 5,070,377 |
15 Aug 2023 | 14.03 | 14.37 | 13.73 | 13.81 | 13.81 | 5,335,685 |
14 Aug 2023 | 13.81 | 14.06 | 13.68 | 14.03 | 14.03 | 3,064,206 |
11 Aug 2023 | 13.81 | 14.06 | 13.77 | 13.84 | 13.84 | 3,948,133 |
10 Aug 2023 | 13.82 | 13.88 | 13.63 | 13.80 | 13.80 | 1,780,217 |
09 Aug 2023 | 14.00 | 14.00 | 13.70 | 13.76 | 13.76 | 2,852,915 |
08 Aug 2023 | 14.08 | 14.24 | 13.90 | 14.03 | 14.03 | 2,348,261 |
07 Aug 2023 | 14.09 | 14.19 | 13.95 | 14.08 | 14.08 | 2,479,510 |
04 Aug 2023 | 13.89 | 14.12 | 13.89 | 14.09 | 14.09 | 2,645,472 |
03 Aug 2023 | 13.98 | 14.03 | 13.76 | 13.89 | 13.89 | 3,223,256 |
02 Aug 2023 | 13.99 | 14.10 | 13.91 | 14.05 | 14.05 | 2,167,429 |
01 Aug 2023 | 14.03 | 14.09 | 13.90 | 14.00 | 14.00 | 3,461,504 |
31 July 2023 | 14.10 | 14.32 | 13.73 | 14.14 | 14.14 | 5,214,786 |
28 July 2023 | 14.40 | 14.55 | 14.04 | 14.08 | 14.08 | 5,852,247 |
27 July 2023 | 14.88 | 14.99 | 14.10 | 14.13 | 14.13 | 7,603,058 |
26 July 2023 | 14.79 | 14.79 | 14.40 | 14.66 | 14.66 | 4,285,342 |
25 July 2023 | 14.88 | 14.98 | 14.70 | 14.79 | 14.79 | 3,208,484 |
24 July 2023 | 14.50 | 15.12 | 14.45 | 14.79 | 14.79 | 3,184,628 |
21 July 2023 | 14.81 | 15.00 | 14.55 | 14.67 | 14.67 | 4,057,671 |
20 July 2023 | 15.22 | 15.22 | 14.78 | 14.85 | 14.85 | 4,090,184 |
19 July 2023 | 15.59 | 15.59 | 15.04 | 15.13 | 15.13 | 5,754,986 |
18 July 2023 | 15.21 | 15.63 | 15.09 | 15.58 | 15.58 | 6,678,039 |
17 July 2023 | 15.33 | 15.47 | 15.02 | 15.26 | 15.26 | 4,199,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |