Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 16.36 | 16.77 | 16.26 | 16.58 | 16.58 | 957,949 |
04 Dec 2023 | 16.30 | 16.49 | 16.04 | 16.41 | 16.41 | 1,606,900 |
01 Dec 2023 | 15.67 | 16.43 | 15.64 | 16.34 | 16.34 | 2,075,800 |
30 Nov 2023 | 15.51 | 15.70 | 15.28 | 15.68 | 15.68 | 2,284,800 |
29 Nov 2023 | 15.49 | 15.66 | 15.23 | 15.36 | 15.36 | 1,399,900 |
28 Nov 2023 | 15.55 | 15.66 | 15.15 | 15.25 | 15.25 | 1,007,200 |
27 Nov 2023 | 15.15 | 15.69 | 15.15 | 15.64 | 15.64 | 1,826,100 |
24 Nov 2023 | 15.12 | 15.32 | 15.03 | 15.19 | 15.19 | 672,500 |
22 Nov 2023 | 15.30 | 15.38 | 15.10 | 15.17 | 15.17 | 910,300 |
21 Nov 2023 | 15.22 | 15.36 | 15.05 | 15.11 | 15.11 | 871,700 |
20 Nov 2023 | 14.94 | 15.53 | 14.91 | 15.33 | 15.33 | 1,592,700 |
17 Nov 2023 | 15.07 | 15.07 | 14.85 | 14.91 | 14.91 | 1,127,000 |
16 Nov 2023 | 14.98 | 15.01 | 14.77 | 14.90 | 14.90 | 670,800 |
15 Nov 2023 | 15.04 | 15.11 | 14.79 | 14.98 | 14.98 | 1,074,300 |
14 Nov 2023 | 14.70 | 15.02 | 14.46 | 15.01 | 15.01 | 1,084,800 |
13 Nov 2023 | 14.42 | 14.56 | 14.29 | 14.33 | 14.33 | 839,800 |
10 Nov 2023 | 14.25 | 14.61 | 14.20 | 14.45 | 14.45 | 815,900 |
09 Nov 2023 | 14.72 | 14.76 | 14.22 | 14.22 | 14.22 | 678,200 |
08 Nov 2023 | 14.66 | 14.66 | 14.43 | 14.60 | 14.60 | 815,900 |
07 Nov 2023 | 14.25 | 14.76 | 14.25 | 14.61 | 14.61 | 1,710,100 |
06 Nov 2023 | 14.45 | 14.51 | 14.12 | 14.24 | 14.24 | 639,800 |
03 Nov 2023 | 14.10 | 14.59 | 13.96 | 14.45 | 14.45 | 1,068,300 |
02 Nov 2023 | 13.77 | 14.02 | 13.74 | 13.89 | 13.89 | 985,500 |
01 Nov 2023 | 13.59 | 13.74 | 13.42 | 13.71 | 13.71 | 824,700 |
31 Oct 2023 | 13.42 | 13.66 | 13.23 | 13.59 | 13.59 | 932,000 |
30 Oct 2023 | 13.50 | 13.51 | 13.27 | 13.36 | 13.36 | 791,000 |
27 Oct 2023 | 13.10 | 13.39 | 13.00 | 13.33 | 13.33 | 812,400 |
26 Oct 2023 | 13.09 | 13.19 | 12.81 | 12.99 | 12.99 | 694,100 |
25 Oct 2023 | 13.42 | 13.42 | 13.02 | 13.05 | 13.05 | 678,600 |
24 Oct 2023 | 13.31 | 13.57 | 13.31 | 13.54 | 13.54 | 980,900 |
23 Oct 2023 | 13.17 | 13.35 | 12.96 | 13.17 | 13.17 | 727,500 |
20 Oct 2023 | 13.67 | 13.73 | 13.21 | 13.26 | 13.26 | 1,336,600 |
19 Oct 2023 | 13.67 | 13.77 | 13.53 | 13.64 | 13.64 | 961,400 |
18 Oct 2023 | 13.87 | 13.98 | 13.63 | 13.65 | 13.65 | 1,196,800 |
17 Oct 2023 | 13.76 | 14.13 | 13.66 | 14.00 | 14.00 | 1,216,000 |
16 Oct 2023 | 13.64 | 14.01 | 13.57 | 13.86 | 13.86 | 844,700 |
13 Oct 2023 | 13.87 | 13.87 | 13.40 | 13.64 | 13.64 | 1,160,300 |
12 Oct 2023 | 13.98 | 14.00 | 13.64 | 13.89 | 13.89 | 1,054,300 |
11 Oct 2023 | 14.00 | 14.29 | 13.76 | 14.00 | 14.00 | 2,411,900 |
10 Oct 2023 | 14.29 | 14.64 | 14.26 | 14.40 | 14.40 | 1,242,200 |
09 Oct 2023 | 14.04 | 14.40 | 14.04 | 14.29 | 14.29 | 746,400 |
06 Oct 2023 | 13.94 | 14.44 | 13.89 | 14.25 | 14.25 | 1,268,600 |
05 Oct 2023 | 13.93 | 14.06 | 13.75 | 14.05 | 14.05 | 1,257,000 |
04 Oct 2023 | 13.80 | 14.00 | 13.72 | 13.95 | 13.95 | 749,500 |
03 Oct 2023 | 13.92 | 13.99 | 13.57 | 13.72 | 13.72 | 1,023,700 |
02 Oct 2023 | 13.70 | 14.01 | 13.60 | 13.98 | 13.98 | 1,779,500 |
29 Sept 2023 | 13.96 | 14.10 | 13.69 | 13.84 | 13.84 | 1,869,300 |
28 Sept 2023 | 14.16 | 14.48 | 14.11 | 14.30 | 14.30 | 1,061,400 |
27 Sept 2023 | 14.14 | 14.54 | 14.04 | 14.32 | 14.32 | 1,316,600 |
26 Sept 2023 | 14.18 | 14.35 | 13.97 | 14.01 | 14.01 | 1,054,700 |
25 Sept 2023 | 14.23 | 14.39 | 14.13 | 14.24 | 14.24 | 774,200 |
22 Sept 2023 | 14.42 | 14.60 | 14.27 | 14.33 | 14.33 | 804,100 |
21 Sept 2023 | 14.70 | 14.73 | 14.15 | 14.30 | 14.30 | 1,232,500 |
20 Sept 2023 | 14.84 | 14.93 | 14.62 | 14.72 | 14.72 | 885,500 |
19 Sept 2023 | 14.80 | 14.82 | 14.56 | 14.76 | 14.76 | 861,200 |
18 Sept 2023 | 15.08 | 15.08 | 14.81 | 14.86 | 14.86 | 1,378,200 |
15 Sept 2023 | 14.88 | 15.03 | 14.73 | 14.92 | 14.92 | 4,966,900 |
14 Sept 2023 | 14.87 | 15.00 | 14.58 | 14.94 | 14.94 | 1,345,400 |
13 Sept 2023 | 14.80 | 14.90 | 14.55 | 14.75 | 14.75 | 1,628,600 |
12 Sept 2023 | 15.26 | 15.52 | 14.76 | 14.88 | 14.88 | 2,959,100 |
11 Sept 2023 | 16.26 | 16.37 | 15.42 | 15.91 | 15.91 | 2,351,000 |
08 Sept 2023 | 15.98 | 16.28 | 15.93 | 16.18 | 16.18 | 1,462,800 |
07 Sept 2023 | 15.65 | 16.68 | 15.41 | 15.86 | 15.86 | 2,903,200 |
06 Sept 2023 | 15.66 | 15.96 | 15.65 | 15.82 | 15.82 | 2,144,500 |
05 Sept 2023 | 15.25 | 15.90 | 15.20 | 15.80 | 15.80 | 2,847,300 |
01 Sept 2023 | 15.20 | 15.47 | 15.20 | 15.35 | 15.35 | 1,113,200 |
31 Aug 2023 | 15.04 | 15.24 | 14.93 | 15.13 | 15.13 | 2,437,600 |
30 Aug 2023 | 14.83 | 15.27 | 14.81 | 15.02 | 15.02 | 1,120,500 |
29 Aug 2023 | 14.60 | 14.90 | 14.55 | 14.87 | 14.87 | 1,085,400 |
28 Aug 2023 | 14.61 | 14.81 | 14.61 | 14.66 | 14.66 | 655,700 |
25 Aug 2023 | 14.30 | 14.75 | 14.20 | 14.68 | 14.68 | 982,500 |
24 Aug 2023 | 14.60 | 14.62 | 14.23 | 14.35 | 14.35 | 713,400 |
23 Aug 2023 | 14.58 | 14.61 | 14.39 | 14.49 | 14.49 | 905,600 |
22 Aug 2023 | 14.38 | 14.57 | 14.24 | 14.54 | 14.54 | 1,448,600 |
21 Aug 2023 | 13.82 | 14.32 | 13.82 | 14.29 | 14.29 | 1,167,000 |
18 Aug 2023 | 13.54 | 14.13 | 13.41 | 13.84 | 13.84 | 2,830,700 |
17 Aug 2023 | 14.05 | 14.17 | 13.69 | 13.69 | 13.69 | 872,400 |
16 Aug 2023 | 13.92 | 14.20 | 13.85 | 14.08 | 14.08 | 1,066,000 |
15 Aug 2023 | 13.98 | 14.11 | 13.96 | 13.97 | 13.97 | 1,084,400 |
14 Aug 2023 | 13.40 | 14.11 | 13.39 | 14.10 | 14.10 | 744,900 |
11 Aug 2023 | 13.33 | 13.53 | 13.30 | 13.41 | 13.41 | 993,400 |
10 Aug 2023 | 13.40 | 13.54 | 13.23 | 13.32 | 13.32 | 1,125,900 |
09 Aug 2023 | 13.37 | 13.42 | 13.12 | 13.31 | 13.31 | 625,400 |
08 Aug 2023 | 13.62 | 13.67 | 13.21 | 13.33 | 13.33 | 1,287,200 |
07 Aug 2023 | 13.91 | 14.03 | 13.51 | 13.79 | 13.79 | 538,200 |
04 Aug 2023 | 13.99 | 14.17 | 13.52 | 13.92 | 13.92 | 1,782,100 |
03 Aug 2023 | 13.90 | 13.97 | 13.65 | 13.74 | 13.74 | 1,509,700 |
02 Aug 2023 | 14.07 | 14.07 | 13.60 | 13.99 | 13.99 | 2,473,400 |
01 Aug 2023 | 13.85 | 14.22 | 13.79 | 14.22 | 14.22 | 694,300 |
31 July 2023 | 13.62 | 14.04 | 13.60 | 14.04 | 14.04 | 676,000 |
28 July 2023 | 13.48 | 13.76 | 13.39 | 13.60 | 13.60 | 1,095,700 |
27 July 2023 | 13.83 | 13.92 | 13.30 | 13.32 | 13.32 | 872,100 |
26 July 2023 | 13.67 | 13.89 | 13.54 | 13.68 | 13.68 | 1,126,100 |
25 July 2023 | 13.77 | 13.93 | 13.65 | 13.68 | 13.68 | 727,100 |
24 July 2023 | 13.65 | 13.70 | 13.29 | 13.44 | 13.44 | 1,551,800 |
21 July 2023 | 14.23 | 14.23 | 13.53 | 13.62 | 13.62 | 866,700 |
20 July 2023 | 14.25 | 14.41 | 14.02 | 14.10 | 14.10 | 1,232,600 |
19 July 2023 | 14.63 | 14.82 | 14.45 | 14.52 | 14.52 | 782,000 |
18 July 2023 | 14.49 | 14.60 | 14.33 | 14.53 | 14.53 | 629,500 |
17 July 2023 | 14.47 | 14.63 | 14.27 | 14.51 | 14.51 | 901,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |