Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 19.10 | 19.17 | 18.67 | 18.85 | 18.85 | 701,374 |
06 Dec 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 18.87 | 2,433,700 |
05 Dec 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 18.79 | 985,900 |
04 Dec 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 18.54 | 2,107,600 |
01 Dec 2023 | 18.00 | 18.69 | 17.75 | 18.69 | 18.69 | 3,093,800 |
30 Nov 2023 | 16.80 | 17.55 | 16.72 | 17.49 | 17.49 | 2,408,100 |
29 Nov 2023 | 16.25 | 16.68 | 16.25 | 16.46 | 16.46 | 595,600 |
28 Nov 2023 | 16.48 | 16.54 | 16.26 | 16.30 | 16.30 | 452,600 |
27 Nov 2023 | 16.43 | 16.49 | 16.25 | 16.48 | 16.48 | 495,200 |
24 Nov 2023 | 16.20 | 16.32 | 16.15 | 16.28 | 16.28 | 215,600 |
22 Nov 2023 | 16.40 | 16.48 | 16.27 | 16.32 | 16.32 | 591,300 |
21 Nov 2023 | 16.37 | 16.52 | 16.09 | 16.10 | 16.10 | 592,700 |
20 Nov 2023 | 16.29 | 16.49 | 16.25 | 16.46 | 16.46 | 588,300 |
17 Nov 2023 | 16.10 | 16.27 | 16.02 | 16.19 | 16.19 | 937,600 |
16 Nov 2023 | 16.27 | 16.43 | 16.07 | 16.15 | 16.15 | 1,351,800 |
15 Nov 2023 | 16.10 | 16.27 | 15.93 | 16.11 | 16.11 | 719,700 |
14 Nov 2023 | 15.87 | 16.07 | 15.79 | 16.06 | 16.06 | 1,632,700 |
13 Nov 2023 | 15.50 | 15.61 | 15.40 | 15.45 | 15.45 | 808,100 |
10 Nov 2023 | 15.60 | 15.67 | 15.35 | 15.61 | 15.61 | 1,860,700 |
09 Nov 2023 | 15.71 | 15.75 | 15.16 | 15.17 | 15.17 | 881,400 |
08 Nov 2023 | 15.28 | 15.57 | 15.23 | 15.47 | 15.47 | 1,364,200 |
07 Nov 2023 | 15.18 | 15.22 | 14.83 | 15.01 | 15.01 | 1,469,800 |
06 Nov 2023 | 15.14 | 15.40 | 14.84 | 15.16 | 15.16 | 1,408,500 |
03 Nov 2023 | 14.97 | 15.25 | 14.94 | 15.15 | 15.15 | 1,390,800 |
02 Nov 2023 | 14.45 | 14.67 | 14.43 | 14.59 | 14.59 | 514,700 |
01 Nov 2023 | 14.16 | 14.40 | 14.06 | 14.32 | 14.32 | 473,400 |
31 Oct 2023 | 13.64 | 13.99 | 13.62 | 13.94 | 13.94 | 498,400 |
30 Oct 2023 | 13.97 | 14.02 | 13.57 | 13.76 | 13.76 | 770,600 |
27 Oct 2023 | 14.76 | 14.76 | 13.85 | 13.88 | 13.88 | 967,700 |
26 Oct 2023 | 14.14 | 14.41 | 14.09 | 14.35 | 14.35 | 550,100 |
25 Oct 2023 | 14.28 | 14.38 | 14.03 | 14.04 | 14.04 | 817,700 |
24 Oct 2023 | 14.30 | 14.42 | 14.15 | 14.19 | 14.19 | 805,200 |
23 Oct 2023 | 13.95 | 14.41 | 13.77 | 14.21 | 14.21 | 791,600 |
20 Oct 2023 | 14.08 | 14.15 | 13.81 | 14.04 | 14.04 | 1,682,700 |
19 Oct 2023 | 14.10 | 14.33 | 13.92 | 14.10 | 14.10 | 1,504,400 |
18 Oct 2023 | 13.91 | 14.28 | 13.74 | 14.06 | 14.06 | 1,007,400 |
17 Oct 2023 | 13.96 | 14.26 | 13.95 | 14.06 | 14.06 | 849,000 |
16 Oct 2023 | 13.92 | 14.01 | 13.75 | 13.93 | 13.93 | 1,277,400 |
13 Oct 2023 | 13.79 | 13.81 | 13.32 | 13.41 | 13.41 | 794,900 |
12 Oct 2023 | 13.82 | 13.82 | 13.44 | 13.65 | 13.65 | 1,595,400 |
11 Oct 2023 | 13.80 | 13.94 | 13.69 | 13.84 | 13.84 | 670,900 |
10 Oct 2023 | 13.34 | 13.81 | 13.30 | 13.72 | 13.72 | 864,800 |
09 Oct 2023 | 12.86 | 13.13 | 12.76 | 13.12 | 13.12 | 1,054,200 |
06 Oct 2023 | 12.68 | 13.13 | 12.48 | 12.98 | 12.98 | 832,500 |
05 Oct 2023 | 13.17 | 13.19 | 12.71 | 12.88 | 12.88 | 873,900 |
04 Oct 2023 | 13.09 | 13.18 | 12.92 | 13.03 | 13.03 | 793,500 |
03 Oct 2023 | 13.33 | 13.51 | 13.09 | 13.12 | 13.12 | 1,060,300 |
02 Oct 2023 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | 653,300 |
29 Sept 2023 | 13.85 | 13.97 | 13.72 | 13.72 | 13.72 | 631,600 |
28 Sept 2023 | 13.28 | 13.68 | 13.24 | 13.58 | 13.58 | 737,600 |
27 Sept 2023 | 13.67 | 13.70 | 13.07 | 13.45 | 13.45 | 1,609,100 |
26 Sept 2023 | 13.80 | 14.03 | 13.66 | 13.68 | 13.68 | 1,005,900 |
25 Sept 2023 | 14.06 | 14.10 | 13.75 | 13.81 | 13.81 | 1,062,200 |
22 Sept 2023 | 14.23 | 14.34 | 14.16 | 14.19 | 14.19 | 557,500 |
21 Sept 2023 | 14.30 | 14.34 | 14.09 | 14.20 | 14.20 | 1,462,700 |
20 Sept 2023 | 14.72 | 14.98 | 14.70 | 14.71 | 14.71 | 891,800 |
19 Sept 2023 | 14.72 | 14.72 | 14.36 | 14.40 | 14.40 | 725,300 |
18 Sept 2023 | 14.76 | 14.83 | 14.57 | 14.69 | 14.69 | 675,100 |
15 Sept 2023 | 14.64 | 14.88 | 14.55 | 14.66 | 14.66 | 1,354,300 |
14 Sept 2023 | 14.96 | 14.99 | 14.51 | 14.58 | 14.58 | 1,323,200 |
13 Sept 2023 | 14.60 | 15.04 | 14.60 | 14.86 | 14.86 | 845,500 |
12 Sept 2023 | 14.68 | 14.95 | 14.58 | 14.58 | 14.58 | 827,900 |
11 Sept 2023 | 14.99 | 14.99 | 14.57 | 14.81 | 14.81 | 1,202,500 |
08 Sept 2023 | 15.16 | 15.18 | 14.72 | 14.81 | 14.81 | 1,065,400 |
07 Sept 2023 | 15.41 | 15.45 | 14.98 | 15.00 | 15.00 | 891,800 |
06 Sept 2023 | 15.80 | 15.98 | 15.48 | 15.54 | 15.54 | 605,100 |
05 Sept 2023 | 15.79 | 15.81 | 15.47 | 15.61 | 15.61 | 797,300 |
01 Sept 2023 | 15.99 | 16.08 | 15.76 | 15.95 | 15.95 | 901,500 |
31 Aug 2023 | 15.63 | 15.77 | 15.47 | 15.64 | 15.64 | 773,400 |
30 Aug 2023 | 15.83 | 16.01 | 15.76 | 15.78 | 15.78 | 1,974,900 |
29 Aug 2023 | 15.58 | 15.97 | 15.47 | 15.65 | 15.65 | 1,128,100 |
28 Aug 2023 | 15.29 | 15.58 | 15.26 | 15.49 | 15.49 | 682,100 |
25 Aug 2023 | 15.15 | 15.33 | 14.96 | 15.14 | 15.14 | 1,410,300 |
24 Aug 2023 | 15.86 | 15.92 | 15.25 | 15.26 | 15.26 | 1,966,100 |
23 Aug 2023 | 15.66 | 16.14 | 15.66 | 15.93 | 15.93 | 2,612,900 |
22 Aug 2023 | 15.37 | 15.54 | 15.13 | 15.46 | 15.46 | 1,326,600 |
21 Aug 2023 | 14.89 | 15.07 | 14.72 | 15.05 | 15.05 | 964,700 |
18 Aug 2023 | 14.76 | 15.13 | 14.75 | 15.05 | 15.05 | 1,305,200 |
17 Aug 2023 | 14.70 | 14.84 | 14.33 | 14.79 | 14.79 | 2,197,100 |
16 Aug 2023 | 14.36 | 14.72 | 14.17 | 14.64 | 14.64 | 1,647,400 |
15 Aug 2023 | 14.59 | 14.77 | 14.35 | 14.58 | 14.58 | 1,362,900 |
14 Aug 2023 | 15.48 | 15.61 | 14.11 | 14.68 | 14.68 | 3,349,700 |
11 Aug 2023 | 14.94 | 15.01 | 14.72 | 14.96 | 14.96 | 1,820,000 |
10 Aug 2023 | 14.98 | 15.05 | 14.66 | 14.76 | 14.76 | 1,067,200 |
09 Aug 2023 | 14.65 | 14.77 | 14.46 | 14.70 | 14.70 | 967,000 |
08 Aug 2023 | 14.56 | 14.78 | 14.48 | 14.75 | 14.75 | 1,299,400 |
07 Aug 2023 | 14.15 | 14.65 | 14.14 | 14.62 | 14.62 | 1,664,100 |
04 Aug 2023 | 15.24 | 15.45 | 14.37 | 14.41 | 14.41 | 2,224,500 |
03 Aug 2023 | 15.35 | 15.45 | 15.00 | 15.01 | 15.01 | 1,512,100 |
02 Aug 2023 | 15.53 | 15.59 | 15.25 | 15.55 | 15.55 | 1,365,600 |
01 Aug 2023 | 15.68 | 16.04 | 15.44 | 15.66 | 15.66 | 1,190,800 |
31 Jul 2023 | 15.56 | 15.74 | 15.45 | 15.64 | 15.64 | 727,500 |
28 Jul 2023 | 15.38 | 15.62 | 15.30 | 15.52 | 15.52 | 855,500 |
27 Jul 2023 | 15.50 | 15.54 | 15.15 | 15.31 | 15.31 | 1,347,800 |
26 Jul 2023 | 15.47 | 15.63 | 15.08 | 15.44 | 15.44 | 1,395,200 |
25 Jul 2023 | 15.58 | 15.60 | 15.21 | 15.30 | 15.30 | 1,420,600 |
24 Jul 2023 | 15.11 | 15.55 | 14.91 | 15.52 | 15.52 | 1,571,200 |
21 Jul 2023 | 14.53 | 14.77 | 14.36 | 14.69 | 14.69 | 1,579,000 |
20 Jul 2023 | 14.62 | 14.70 | 14.28 | 14.32 | 14.32 | 1,379,500 |
19 Jul 2023 | 14.38 | 14.65 | 14.34 | 14.56 | 14.56 | 1,058,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |