Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 14.06 | 1,160,400 |
07 Dec 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 13.75 | 1,056,100 |
06 Dec 2023 | 14.02 | 14.33 | 13.87 | 13.97 | 13.97 | 1,495,300 |
05 Dec 2023 | 13.84 | 13.96 | 13.52 | 13.86 | 13.86 | 1,560,800 |
04 Dec 2023 | 14.19 | 14.98 | 13.82 | 13.97 | 13.97 | 2,855,900 |
01 Dec 2023 | 14.00 | 14.31 | 13.51 | 14.28 | 14.28 | 2,220,400 |
30 Nov 2023 | 14.37 | 14.45 | 13.78 | 14.09 | 14.09 | 1,829,400 |
29 Nov 2023 | 14.41 | 14.50 | 14.16 | 14.26 | 14.26 | 1,570,500 |
28 Nov 2023 | 14.07 | 14.48 | 13.90 | 14.25 | 14.25 | 2,126,600 |
27 Nov 2023 | 14.14 | 14.26 | 13.93 | 14.06 | 14.06 | 2,196,500 |
24 Nov 2023 | 14.06 | 14.50 | 14.06 | 14.25 | 14.25 | 932,800 |
22 Nov 2023 | 13.88 | 14.33 | 13.79 | 14.21 | 14.21 | 2,145,100 |
21 Nov 2023 | 14.01 | 14.17 | 13.53 | 13.65 | 13.65 | 2,310,500 |
20 Nov 2023 | 14.36 | 14.77 | 14.22 | 14.23 | 14.23 | 2,123,000 |
17 Nov 2023 | 14.22 | 14.39 | 13.88 | 14.32 | 14.32 | 1,912,500 |
16 Nov 2023 | 14.35 | 14.40 | 13.87 | 14.11 | 14.11 | 1,871,700 |
15 Nov 2023 | 14.41 | 14.63 | 14.26 | 14.48 | 14.48 | 2,317,000 |
14 Nov 2023 | 14.23 | 14.60 | 14.05 | 14.42 | 14.42 | 4,196,600 |
13 Nov 2023 | 13.61 | 13.75 | 13.37 | 13.71 | 13.71 | 2,893,200 |
10 Nov 2023 | 13.50 | 14.00 | 13.36 | 13.80 | 13.80 | 3,650,800 |
09 Nov 2023 | 13.36 | 13.62 | 12.98 | 13.34 | 13.34 | 5,333,200 |
08 Nov 2023 | 14.70 | 15.00 | 12.29 | 13.29 | 13.29 | 11,885,100 |
07 Nov 2023 | 11.40 | 12.12 | 11.35 | 12.03 | 12.03 | 4,024,700 |
06 Nov 2023 | 11.30 | 11.56 | 11.08 | 11.33 | 11.33 | 1,683,500 |
03 Nov 2023 | 11.00 | 11.46 | 11.00 | 11.27 | 11.27 | 1,955,200 |
02 Nov 2023 | 10.29 | 10.88 | 10.28 | 10.87 | 10.87 | 3,103,900 |
01 Nov 2023 | 10.26 | 10.32 | 9.56 | 9.98 | 9.98 | 3,179,400 |
31 Oct 2023 | 10.36 | 10.54 | 10.20 | 10.45 | 10.45 | 1,810,600 |
30 Oct 2023 | 10.45 | 10.51 | 10.19 | 10.30 | 10.30 | 1,573,000 |
27 Oct 2023 | 10.36 | 10.42 | 10.18 | 10.31 | 10.31 | 1,047,200 |
26 Oct 2023 | 10.24 | 10.45 | 10.02 | 10.23 | 10.23 | 890,100 |
25 Oct 2023 | 10.75 | 10.89 | 10.02 | 10.17 | 10.17 | 2,348,500 |
24 Oct 2023 | 10.98 | 11.21 | 10.84 | 11.14 | 11.14 | 924,400 |
23 Oct 2023 | 10.75 | 11.02 | 10.64 | 10.78 | 10.78 | 1,074,500 |
20 Oct 2023 | 11.12 | 11.18 | 10.86 | 10.92 | 10.92 | 1,112,500 |
19 Oct 2023 | 11.22 | 11.37 | 11.00 | 11.06 | 11.06 | 911,400 |
18 Oct 2023 | 11.17 | 11.46 | 11.05 | 11.18 | 11.18 | 1,397,900 |
17 Oct 2023 | 11.11 | 11.51 | 10.96 | 11.35 | 11.35 | 1,459,400 |
16 Oct 2023 | 11.18 | 11.33 | 10.94 | 11.21 | 11.21 | 1,187,100 |
13 Oct 2023 | 11.19 | 11.29 | 10.92 | 11.12 | 11.12 | 1,098,500 |
12 Oct 2023 | 11.47 | 11.50 | 11.05 | 11.09 | 11.09 | 1,436,800 |
11 Oct 2023 | 11.63 | 11.72 | 11.32 | 11.46 | 11.46 | 1,023,600 |
10 Oct 2023 | 11.25 | 11.63 | 11.25 | 11.51 | 11.51 | 1,439,500 |
09 Oct 2023 | 10.94 | 11.20 | 10.92 | 11.14 | 11.14 | 1,123,300 |
06 Oct 2023 | 10.57 | 11.38 | 10.57 | 11.11 | 11.11 | 1,624,000 |
05 Oct 2023 | 10.81 | 11.00 | 10.61 | 10.75 | 10.75 | 1,475,800 |
04 Oct 2023 | 11.02 | 11.18 | 10.75 | 10.91 | 10.91 | 1,484,200 |
03 Oct 2023 | 11.61 | 11.69 | 10.89 | 10.91 | 10.91 | 1,894,500 |
02 Oct 2023 | 11.33 | 11.75 | 11.21 | 11.60 | 11.60 | 1,833,700 |
29 Sept 2023 | 11.71 | 11.78 | 11.23 | 11.36 | 11.36 | 2,809,100 |
28 Sept 2023 | 11.21 | 11.58 | 11.21 | 11.50 | 11.50 | 1,334,800 |
27 Sept 2023 | 11.43 | 11.53 | 11.16 | 11.28 | 11.28 | 960,000 |
26 Sept 2023 | 11.28 | 11.47 | 11.14 | 11.27 | 11.27 | 1,400,300 |
25 Sept 2023 | 11.28 | 11.67 | 11.23 | 11.52 | 11.52 | 1,432,000 |
22 Sept 2023 | 11.76 | 11.81 | 11.42 | 11.44 | 11.44 | 2,148,200 |
21 Sept 2023 | 12.22 | 12.26 | 11.62 | 11.63 | 11.63 | 2,398,800 |
20 Sept 2023 | 12.79 | 13.05 | 12.57 | 12.59 | 12.59 | 1,685,000 |
19 Sept 2023 | 12.50 | 12.68 | 12.34 | 12.64 | 12.64 | 2,030,900 |
18 Sept 2023 | 13.03 | 13.10 | 12.46 | 12.56 | 12.56 | 3,692,100 |
15 Sept 2023 | 13.38 | 13.40 | 12.96 | 13.21 | 13.21 | 1,820,000 |
14 Sept 2023 | 13.40 | 13.57 | 13.23 | 13.46 | 13.46 | 1,420,500 |
13 Sept 2023 | 13.61 | 13.73 | 13.34 | 13.38 | 13.38 | 1,161,000 |
12 Sept 2023 | 14.13 | 14.41 | 13.52 | 13.69 | 13.69 | 2,408,000 |
11 Sept 2023 | 14.56 | 14.70 | 14.12 | 14.27 | 14.27 | 1,168,100 |
08 Sept 2023 | 14.55 | 14.62 | 14.20 | 14.31 | 14.31 | 1,121,500 |
07 Sept 2023 | 14.49 | 14.85 | 14.31 | 14.47 | 14.47 | 1,979,400 |
06 Sept 2023 | 14.95 | 15.47 | 13.85 | 14.82 | 14.82 | 3,647,300 |
05 Sept 2023 | 14.86 | 15.04 | 14.72 | 14.90 | 14.90 | 1,746,700 |
01 Sept 2023 | 14.80 | 15.06 | 14.76 | 14.96 | 14.96 | 2,034,200 |
31 Aug 2023 | 15.01 | 15.24 | 14.71 | 14.81 | 14.81 | 2,363,300 |
30 Aug 2023 | 14.45 | 15.03 | 14.18 | 14.96 | 14.96 | 1,707,600 |
29 Aug 2023 | 14.19 | 14.49 | 14.08 | 14.45 | 14.45 | 1,337,200 |
28 Aug 2023 | 14.25 | 14.58 | 13.67 | 14.11 | 14.11 | 3,302,800 |
25 Aug 2023 | 14.75 | 14.97 | 14.26 | 14.75 | 14.75 | 1,921,000 |
24 Aug 2023 | 15.65 | 15.81 | 14.62 | 14.75 | 14.75 | 4,523,700 |
23 Aug 2023 | 14.38 | 15.69 | 14.18 | 15.55 | 15.55 | 4,923,600 |
22 Aug 2023 | 14.26 | 14.83 | 14.06 | 14.37 | 14.37 | 2,604,700 |
21 Aug 2023 | 13.78 | 14.20 | 13.71 | 14.09 | 14.09 | 2,961,800 |
18 Aug 2023 | 13.50 | 14.07 | 13.10 | 13.90 | 13.90 | 2,255,600 |
17 Aug 2023 | 14.09 | 14.38 | 13.75 | 13.78 | 13.78 | 2,140,500 |
16 Aug 2023 | 14.05 | 14.17 | 13.76 | 13.95 | 13.95 | 1,288,400 |
15 Aug 2023 | 13.78 | 14.34 | 13.41 | 14.28 | 14.28 | 2,207,700 |
14 Aug 2023 | 14.11 | 14.13 | 13.59 | 13.85 | 13.85 | 2,162,500 |
11 Aug 2023 | 14.07 | 14.46 | 13.94 | 14.33 | 14.33 | 1,526,200 |
10 Aug 2023 | 14.30 | 14.73 | 14.04 | 14.19 | 14.19 | 1,686,000 |
09 Aug 2023 | 14.33 | 14.58 | 13.82 | 14.13 | 14.13 | 2,339,700 |
08 Aug 2023 | 14.11 | 14.48 | 13.69 | 14.32 | 14.32 | 2,316,200 |
07 Aug 2023 | 14.92 | 14.92 | 14.02 | 14.49 | 14.49 | 3,284,000 |
04 Aug 2023 | 14.60 | 15.88 | 14.08 | 14.80 | 14.80 | 9,230,000 |
03 Aug 2023 | 13.00 | 14.50 | 12.50 | 14.38 | 14.38 | 21,891,000 |
02 Aug 2023 | 9.83 | 10.02 | 9.68 | 9.97 | 9.97 | 2,655,800 |
01 Aug 2023 | 10.27 | 10.30 | 9.95 | 10.02 | 10.02 | 1,940,700 |
31 Jul 2023 | 10.75 | 10.85 | 10.35 | 10.43 | 10.43 | 1,959,800 |
28 Jul 2023 | 10.30 | 10.48 | 10.25 | 10.36 | 10.36 | 2,081,500 |
27 Jul 2023 | 10.37 | 10.41 | 10.03 | 10.10 | 10.10 | 1,498,100 |
26 Jul 2023 | 9.84 | 10.28 | 9.80 | 10.28 | 10.28 | 1,466,700 |
25 Jul 2023 | 9.96 | 10.05 | 9.88 | 9.90 | 9.90 | 1,029,600 |
24 Jul 2023 | 10.13 | 10.25 | 9.92 | 9.93 | 9.93 | 1,052,900 |
21 Jul 2023 | 10.41 | 10.47 | 10.00 | 10.07 | 10.07 | 929,200 |
20 Jul 2023 | 10.46 | 10.61 | 10.19 | 10.27 | 10.27 | 1,180,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |