Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 16.54 | 16.83 | 16.35 | 16.37 | 16.37 | 11,208,745 |
05 Dec 2023 | 17.21 | 17.28 | 16.45 | 16.46 | 16.46 | 14,761,000 |
04 Dec 2023 | 17.13 | 17.69 | 17.09 | 17.48 | 17.48 | 15,201,600 |
01 Dec 2023 | 15.83 | 17.14 | 15.78 | 17.13 | 17.13 | 20,883,800 |
30 Nov 2023 | 15.76 | 15.98 | 15.47 | 15.86 | 15.86 | 12,782,300 |
29 Nov 2023 | 15.12 | 15.89 | 15.11 | 15.64 | 15.64 | 14,284,800 |
28 Nov 2023 | 14.81 | 15.00 | 14.54 | 14.96 | 14.96 | 14,732,700 |
27 Nov 2023 | 14.86 | 14.96 | 14.49 | 14.90 | 14.90 | 18,579,200 |
24 Nov 2023 | 14.86 | 15.02 | 14.60 | 14.87 | 14.87 | 8,888,400 |
22 Nov 2023 | 15.00 | 15.06 | 14.68 | 14.84 | 14.84 | 13,360,800 |
21 Nov 2023 | 14.77 | 14.97 | 14.36 | 14.96 | 14.96 | 15,572,100 |
20 Nov 2023 | 14.42 | 15.12 | 14.28 | 14.96 | 14.96 | 21,251,600 |
17 Nov 2023 | 13.53 | 14.44 | 13.51 | 14.44 | 14.44 | 27,384,400 |
16 Nov 2023 | 14.20 | 14.43 | 13.10 | 13.33 | 13.33 | 53,446,000 |
15 Nov 2023 | 12.09 | 12.88 | 12.07 | 12.61 | 12.61 | 28,734,500 |
14 Nov 2023 | 11.00 | 11.93 | 10.99 | 11.73 | 11.73 | 20,049,600 |
13 Nov 2023 | 10.83 | 10.95 | 10.59 | 10.74 | 10.74 | 15,983,200 |
10 Nov 2023 | 11.11 | 11.16 | 10.72 | 10.97 | 10.97 | 12,912,200 |
09 Nov 2023 | 11.62 | 11.69 | 11.04 | 11.09 | 11.09 | 13,088,600 |
08 Nov 2023 | 12.32 | 12.37 | 11.49 | 11.54 | 11.54 | 15,198,500 |
07 Nov 2023 | 12.35 | 12.66 | 12.35 | 12.41 | 12.41 | 8,628,000 |
06 Nov 2023 | 13.00 | 13.02 | 12.35 | 12.53 | 12.53 | 10,700,700 |
03 Nov 2023 | 12.74 | 13.06 | 12.66 | 12.95 | 12.95 | 11,212,000 |
02 Nov 2023 | 12.18 | 12.53 | 12.16 | 12.53 | 12.53 | 10,399,000 |
01 Nov 2023 | 12.18 | 12.19 | 11.77 | 12.06 | 12.06 | 8,556,500 |
31 Oct 2023 | 11.94 | 12.24 | 11.82 | 12.18 | 12.18 | 8,133,400 |
30 Oct 2023 | 11.84 | 12.11 | 11.73 | 12.02 | 12.02 | 6,745,500 |
27 Oct 2023 | 11.90 | 11.99 | 11.62 | 11.68 | 11.68 | 8,316,700 |
26 Oct 2023 | 11.62 | 11.93 | 11.45 | 11.83 | 11.83 | 7,363,700 |
25 Oct 2023 | 11.54 | 11.68 | 11.37 | 11.57 | 11.57 | 9,264,700 |
24 Oct 2023 | 11.39 | 11.61 | 11.32 | 11.58 | 11.58 | 8,314,000 |
23 Oct 2023 | 11.28 | 11.50 | 11.02 | 11.32 | 11.32 | 10,536,100 |
20 Oct 2023 | 11.35 | 11.57 | 11.29 | 11.47 | 11.47 | 8,224,600 |
19 Oct 2023 | 11.41 | 11.58 | 11.20 | 11.38 | 11.38 | 8,413,100 |
18 Oct 2023 | 11.42 | 11.52 | 11.30 | 11.42 | 11.42 | 8,330,200 |
17 Oct 2023 | 10.88 | 11.59 | 10.88 | 11.47 | 11.47 | 12,786,900 |
16 Oct 2023 | 10.64 | 11.02 | 10.63 | 10.94 | 10.94 | 9,389,400 |
13 Oct 2023 | 10.77 | 10.83 | 10.54 | 10.57 | 10.57 | 8,880,200 |
12 Oct 2023 | 11.01 | 11.02 | 10.67 | 10.83 | 10.83 | 9,615,900 |
11 Oct 2023 | 11.14 | 11.29 | 10.91 | 10.98 | 10.98 | 7,530,200 |
10 Oct 2023 | 11.17 | 11.35 | 11.10 | 11.15 | 11.15 | 9,098,400 |
09 Oct 2023 | 10.92 | 11.18 | 10.77 | 11.07 | 11.07 | 8,814,400 |
06 Oct 2023 | 11.00 | 11.28 | 10.75 | 11.11 | 11.11 | 9,908,300 |
05 Oct 2023 | 11.38 | 11.55 | 11.09 | 11.11 | 11.11 | 8,641,400 |
04 Oct 2023 | 11.57 | 11.71 | 11.39 | 11.48 | 11.48 | 9,654,900 |
03 Oct 2023 | 11.42 | 11.68 | 11.34 | 11.42 | 11.42 | 8,185,700 |
02 Oct 2023 | 11.60 | 11.72 | 11.46 | 11.55 | 11.55 | 9,523,400 |
29 Sept 2023 | 11.63 | 11.82 | 11.51 | 11.61 | 11.61 | 11,111,300 |
28 Sept 2023 | 11.00 | 11.54 | 10.99 | 11.44 | 11.44 | 10,705,200 |
27 Sept 2023 | 10.79 | 11.05 | 10.79 | 10.95 | 10.95 | 11,418,800 |
26 Sept 2023 | 10.93 | 11.19 | 10.83 | 10.84 | 10.84 | 11,120,800 |
25 Sept 2023 | 10.74 | 11.18 | 10.71 | 11.11 | 11.11 | 12,402,200 |
22 Sept 2023 | 10.92 | 10.99 | 10.74 | 10.87 | 10.87 | 11,576,700 |
21 Sept 2023 | 10.69 | 11.07 | 10.66 | 10.84 | 10.84 | 15,358,400 |
20 Sept 2023 | 10.98 | 11.04 | 10.75 | 10.76 | 10.76 | 9,136,900 |
19 Sept 2023 | 10.70 | 11.04 | 10.67 | 10.93 | 10.93 | 12,783,700 |
18 Sept 2023 | 11.11 | 11.11 | 10.73 | 10.73 | 10.73 | 17,409,300 |
15 Sept 2023 | 11.30 | 11.39 | 11.13 | 11.14 | 11.14 | 11,540,400 |
14 Sept 2023 | 11.33 | 11.43 | 11.22 | 11.36 | 11.36 | 10,131,800 |
14 Sept 2023 | 0.165 Dividend | |||||
13 Sept 2023 | 11.72 | 11.72 | 11.32 | 11.36 | 11.19 | 11,272,100 |
12 Sept 2023 | 11.53 | 11.73 | 11.46 | 11.56 | 11.39 | 9,690,000 |
11 Sept 2023 | 11.84 | 11.96 | 11.43 | 11.47 | 11.30 | 10,769,800 |
08 Sept 2023 | 11.59 | 11.85 | 11.46 | 11.81 | 11.64 | 9,066,800 |
07 Sept 2023 | 11.76 | 11.83 | 11.56 | 11.62 | 11.45 | 10,016,700 |
06 Sept 2023 | 11.93 | 12.04 | 11.73 | 11.82 | 11.65 | 10,040,000 |
05 Sept 2023 | 12.05 | 12.36 | 11.96 | 12.00 | 11.83 | 11,587,200 |
01 Sept 2023 | 12.32 | 12.39 | 12.14 | 12.15 | 11.97 | 8,657,600 |
31 Aug 2023 | 12.34 | 12.45 | 12.17 | 12.23 | 12.05 | 10,834,600 |
30 Aug 2023 | 12.21 | 12.53 | 12.15 | 12.35 | 12.17 | 10,243,800 |
29 Aug 2023 | 12.24 | 12.53 | 12.11 | 12.26 | 12.08 | 11,823,200 |
28 Aug 2023 | 12.11 | 12.34 | 11.98 | 12.16 | 11.98 | 14,033,800 |
25 Aug 2023 | 12.31 | 12.44 | 11.86 | 12.08 | 11.90 | 16,364,700 |
24 Aug 2023 | 12.53 | 12.74 | 12.31 | 12.33 | 12.15 | 13,506,100 |
23 Aug 2023 | 12.54 | 12.66 | 12.33 | 12.59 | 12.41 | 26,637,400 |
22 Aug 2023 | 13.61 | 13.97 | 12.57 | 12.66 | 12.48 | 50,386,100 |
21 Aug 2023 | 15.07 | 15.21 | 14.70 | 14.73 | 14.52 | 12,939,600 |
18 Aug 2023 | 14.92 | 15.36 | 14.89 | 15.12 | 14.90 | 11,764,400 |
17 Aug 2023 | 15.22 | 15.38 | 15.03 | 15.04 | 14.82 | 10,662,600 |
16 Aug 2023 | 15.31 | 15.57 | 15.08 | 15.10 | 14.88 | 8,401,000 |
15 Aug 2023 | 15.53 | 15.53 | 14.92 | 15.24 | 15.02 | 10,621,500 |
14 Aug 2023 | 15.44 | 15.71 | 15.42 | 15.64 | 15.41 | 10,925,600 |
11 Aug 2023 | 15.54 | 15.85 | 15.43 | 15.58 | 15.35 | 7,651,900 |
10 Aug 2023 | 15.90 | 16.06 | 15.62 | 15.70 | 15.47 | 7,604,500 |
09 Aug 2023 | 15.91 | 16.09 | 15.65 | 15.69 | 15.46 | 7,955,900 |
08 Aug 2023 | 15.76 | 15.95 | 15.49 | 15.93 | 15.70 | 7,487,700 |
07 Aug 2023 | 16.27 | 16.35 | 15.85 | 16.04 | 15.81 | 7,540,600 |
04 Aug 2023 | 16.10 | 16.48 | 15.79 | 16.31 | 16.07 | 9,288,700 |
03 Aug 2023 | 15.94 | 16.07 | 15.64 | 16.01 | 15.78 | 9,769,600 |
02 Aug 2023 | 16.10 | 16.30 | 15.99 | 16.00 | 15.77 | 7,164,700 |
01 Aug 2023 | 16.47 | 16.51 | 16.20 | 16.33 | 16.09 | 6,681,700 |
31 July 2023 | 16.35 | 16.68 | 16.31 | 16.59 | 16.35 | 8,055,900 |
28 July 2023 | 16.44 | 16.52 | 16.21 | 16.27 | 16.03 | 6,803,300 |
27 July 2023 | 16.41 | 16.83 | 16.17 | 16.25 | 16.01 | 8,290,400 |
26 July 2023 | 16.21 | 16.54 | 16.16 | 16.28 | 16.04 | 9,395,700 |
25 July 2023 | 16.40 | 16.45 | 16.11 | 16.12 | 15.89 | 6,761,600 |
24 July 2023 | 16.13 | 16.59 | 16.08 | 16.41 | 16.17 | 6,823,700 |
21 July 2023 | 16.42 | 16.45 | 15.93 | 16.07 | 15.84 | 5,817,600 |
20 July 2023 | 16.35 | 16.40 | 15.99 | 16.33 | 16.09 | 8,039,800 |
19 July 2023 | 16.09 | 16.33 | 15.89 | 16.27 | 16.03 | 9,230,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |