Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 14.64 | 14.89 | 14.46 | 14.78 | 14.78 | 1,023,868 |
27 Nov 2023 | 14.42 | 14.85 | 14.21 | 14.68 | 14.68 | 2,402,400 |
24 Nov 2023 | 14.25 | 14.58 | 14.08 | 14.52 | 14.52 | 1,445,700 |
22 Nov 2023 | 14.35 | 14.54 | 14.15 | 14.24 | 14.24 | 1,949,400 |
21 Nov 2023 | 14.27 | 14.27 | 13.78 | 14.03 | 14.03 | 3,189,600 |
20 Nov 2023 | 13.71 | 14.41 | 13.66 | 14.32 | 14.32 | 3,493,300 |
17 Nov 2023 | 13.40 | 13.74 | 13.23 | 13.71 | 13.71 | 4,903,000 |
16 Nov 2023 | 11.87 | 13.48 | 11.54 | 13.29 | 13.29 | 12,414,300 |
15 Nov 2023 | 11.27 | 11.69 | 11.23 | 11.35 | 11.35 | 3,873,500 |
14 Nov 2023 | 11.00 | 11.42 | 10.97 | 11.26 | 11.26 | 3,227,500 |
13 Nov 2023 | 10.67 | 10.77 | 10.49 | 10.61 | 10.61 | 1,637,100 |
10 Nov 2023 | 10.41 | 10.70 | 10.35 | 10.68 | 10.68 | 1,898,200 |
09 Nov 2023 | 10.83 | 10.83 | 10.25 | 10.36 | 10.36 | 2,385,900 |
08 Nov 2023 | 10.79 | 10.89 | 10.51 | 10.81 | 10.81 | 1,869,300 |
07 Nov 2023 | 10.69 | 10.84 | 10.10 | 10.78 | 10.78 | 2,886,200 |
06 Nov 2023 | 11.45 | 11.45 | 11.24 | 11.30 | 11.30 | 1,684,500 |
03 Nov 2023 | 11.32 | 11.40 | 11.09 | 11.34 | 11.34 | 1,803,700 |
02 Nov 2023 | 10.84 | 11.13 | 10.73 | 11.11 | 11.11 | 1,613,700 |
01 Nov 2023 | 10.70 | 10.81 | 10.35 | 10.66 | 10.66 | 1,908,400 |
31 Oct 2023 | 10.37 | 10.83 | 10.35 | 10.78 | 10.78 | 1,730,200 |
30 Oct 2023 | 9.98 | 10.42 | 9.97 | 10.38 | 10.38 | 1,951,300 |
27 Oct 2023 | 10.04 | 10.10 | 9.78 | 9.86 | 9.86 | 2,230,700 |
26 Oct 2023 | 9.90 | 10.27 | 9.89 | 10.01 | 10.01 | 2,838,900 |
25 Oct 2023 | 10.80 | 10.80 | 9.84 | 9.89 | 9.89 | 4,006,700 |
24 Oct 2023 | 11.08 | 11.22 | 10.84 | 10.85 | 10.85 | 1,938,500 |
23 Oct 2023 | 11.10 | 11.18 | 10.91 | 11.05 | 11.05 | 1,991,700 |
20 Oct 2023 | 11.36 | 11.40 | 11.18 | 11.19 | 11.19 | 1,754,800 |
19 Oct 2023 | 11.31 | 11.50 | 11.09 | 11.33 | 11.33 | 1,936,400 |
18 Oct 2023 | 11.58 | 11.59 | 11.33 | 11.37 | 11.37 | 1,430,200 |
17 Oct 2023 | 11.22 | 11.83 | 11.22 | 11.70 | 11.70 | 2,131,500 |
16 Oct 2023 | 11.05 | 11.39 | 10.92 | 11.28 | 11.28 | 1,626,500 |
13 Oct 2023 | 11.43 | 11.45 | 10.82 | 10.97 | 10.97 | 2,540,700 |
12 Oct 2023 | 11.82 | 11.82 | 11.41 | 11.43 | 11.43 | 1,959,800 |
11 Oct 2023 | 12.16 | 12.25 | 11.85 | 11.85 | 11.85 | 1,556,200 |
10 Oct 2023 | 12.21 | 12.42 | 12.11 | 12.11 | 12.11 | 1,353,700 |
09 Oct 2023 | 12.31 | 12.32 | 12.11 | 12.19 | 12.19 | 1,612,500 |
06 Oct 2023 | 12.45 | 12.55 | 12.34 | 12.46 | 12.46 | 1,131,600 |
05 Oct 2023 | 12.62 | 12.68 | 12.32 | 12.59 | 12.59 | 1,461,400 |
04 Oct 2023 | 12.78 | 12.84 | 12.46 | 12.61 | 12.61 | 1,331,300 |
03 Oct 2023 | 12.76 | 12.85 | 12.71 | 12.74 | 12.74 | 1,244,600 |
02 Oct 2023 | 12.86 | 12.93 | 12.70 | 12.81 | 12.81 | 1,254,500 |
29 Sept 2023 | 12.76 | 12.98 | 12.71 | 12.91 | 12.91 | 1,227,800 |
28 Sept 2023 | 12.65 | 12.70 | 12.51 | 12.63 | 12.63 | 1,207,600 |
27 Sept 2023 | 12.63 | 12.72 | 12.44 | 12.60 | 12.60 | 1,443,300 |
26 Sept 2023 | 12.72 | 12.75 | 12.56 | 12.60 | 12.60 | 1,086,700 |
25 Sept 2023 | 12.75 | 12.86 | 12.68 | 12.85 | 12.85 | 836,600 |
22 Sept 2023 | 12.95 | 13.02 | 12.81 | 12.82 | 12.82 | 1,133,200 |
21 Sept 2023 | 13.06 | 13.11 | 12.90 | 12.92 | 12.92 | 1,102,800 |
20 Sept 2023 | 13.25 | 13.54 | 13.17 | 13.23 | 13.23 | 1,822,200 |
19 Sept 2023 | 12.81 | 13.01 | 12.78 | 12.95 | 12.95 | 1,207,600 |
18 Sept 2023 | 13.24 | 13.26 | 12.80 | 12.84 | 12.84 | 3,123,200 |
15 Sept 2023 | 13.25 | 13.67 | 12.92 | 13.30 | 13.30 | 6,674,700 |
14 Sept 2023 | 13.19 | 13.32 | 13.12 | 13.16 | 13.16 | 1,652,500 |
13 Sept 2023 | 13.29 | 13.34 | 13.09 | 13.14 | 13.14 | 1,216,000 |
12 Sept 2023 | 13.29 | 13.51 | 13.19 | 13.28 | 13.28 | 1,324,900 |
11 Sept 2023 | 13.36 | 13.40 | 13.17 | 13.30 | 13.30 | 1,264,000 |
08 Sept 2023 | 13.48 | 13.57 | 13.20 | 13.32 | 13.32 | 1,331,600 |
07 Sept 2023 | 13.28 | 13.32 | 13.13 | 13.22 | 13.22 | 1,690,300 |
06 Sept 2023 | 13.57 | 13.75 | 13.30 | 13.41 | 13.41 | 1,572,900 |
05 Sept 2023 | 13.51 | 13.57 | 13.29 | 13.50 | 13.50 | 1,808,300 |
01 Sept 2023 | 13.88 | 14.02 | 13.48 | 13.57 | 13.57 | 1,744,200 |
31 Aug 2023 | 13.76 | 13.92 | 13.65 | 13.78 | 13.78 | 1,715,800 |
30 Aug 2023 | 13.85 | 13.95 | 13.70 | 13.75 | 13.75 | 1,482,000 |
29 Aug 2023 | 13.62 | 13.97 | 13.57 | 13.87 | 13.87 | 2,654,500 |
28 Aug 2023 | 13.69 | 13.83 | 13.55 | 13.64 | 13.64 | 979,600 |
25 Aug 2023 | 13.60 | 13.78 | 13.45 | 13.68 | 13.68 | 1,563,100 |
24 Aug 2023 | 13.75 | 13.89 | 13.56 | 13.59 | 13.59 | 1,875,300 |
23 Aug 2023 | 13.89 | 14.06 | 13.77 | 13.78 | 13.78 | 1,949,700 |
22 Aug 2023 | 13.80 | 14.03 | 13.77 | 13.89 | 13.89 | 2,697,500 |
21 Aug 2023 | 13.77 | 14.11 | 13.73 | 13.76 | 13.76 | 2,189,000 |
18 Aug 2023 | 13.64 | 14.00 | 13.55 | 13.75 | 13.75 | 1,820,800 |
17 Aug 2023 | 13.88 | 14.09 | 13.79 | 13.86 | 13.86 | 2,706,500 |
16 Aug 2023 | 14.36 | 14.48 | 13.85 | 13.87 | 13.87 | 2,006,800 |
15 Aug 2023 | 13.99 | 14.53 | 13.95 | 14.48 | 14.48 | 3,849,600 |
14 Aug 2023 | 14.03 | 14.11 | 13.69 | 13.99 | 13.99 | 2,442,900 |
11 Aug 2023 | 14.55 | 14.71 | 14.03 | 14.14 | 14.14 | 3,787,400 |
10 Aug 2023 | 16.58 | 17.08 | 14.61 | 14.64 | 14.64 | 8,322,800 |
09 Aug 2023 | 15.84 | 15.87 | 15.21 | 15.64 | 15.64 | 3,553,700 |
08 Aug 2023 | 15.90 | 15.90 | 15.43 | 15.87 | 15.87 | 2,353,900 |
07 Aug 2023 | 16.26 | 16.35 | 15.71 | 16.00 | 16.00 | 2,431,800 |
04 Aug 2023 | 16.82 | 16.85 | 16.18 | 16.26 | 16.26 | 1,367,200 |
03 Aug 2023 | 16.56 | 16.80 | 16.33 | 16.76 | 16.76 | 1,275,700 |
02 Aug 2023 | 17.07 | 17.12 | 16.71 | 16.72 | 16.72 | 1,209,300 |
01 Aug 2023 | 17.03 | 17.32 | 16.89 | 17.29 | 17.29 | 931,700 |
31 July 2023 | 17.09 | 17.29 | 17.02 | 17.14 | 17.14 | 1,222,000 |
28 July 2023 | 17.32 | 17.45 | 16.94 | 17.07 | 17.07 | 1,591,800 |
27 July 2023 | 17.45 | 17.52 | 17.01 | 17.08 | 17.08 | 1,002,400 |
26 July 2023 | 16.80 | 17.50 | 16.80 | 17.31 | 17.31 | 1,668,000 |
25 July 2023 | 16.59 | 16.91 | 16.53 | 16.84 | 16.84 | 1,132,600 |
24 July 2023 | 16.12 | 16.65 | 16.10 | 16.57 | 16.57 | 1,158,900 |
21 July 2023 | 16.44 | 16.60 | 16.06 | 16.12 | 16.12 | 1,128,600 |
20 July 2023 | 17.22 | 17.25 | 16.27 | 16.30 | 16.30 | 1,981,600 |
19 July 2023 | 17.52 | 17.59 | 17.25 | 17.31 | 17.31 | 1,031,300 |
18 July 2023 | 17.25 | 17.67 | 17.22 | 17.41 | 17.41 | 1,751,000 |
17 July 2023 | 17.02 | 17.42 | 16.91 | 17.28 | 17.28 | 1,473,600 |
14 July 2023 | 17.41 | 17.41 | 16.95 | 17.13 | 17.13 | 1,532,000 |
13 July 2023 | 17.20 | 17.51 | 17.09 | 17.44 | 17.44 | 1,679,600 |
12 July 2023 | 17.09 | 17.19 | 16.91 | 17.15 | 17.15 | 1,523,300 |
11 July 2023 | 16.79 | 17.24 | 16.74 | 16.88 | 16.88 | 1,652,800 |
10 July 2023 | 16.22 | 16.69 | 16.20 | 16.66 | 16.66 | 1,825,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |