Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 11.520 | 11.520 | 11.140 | 11.240 | 11.240 | 12,918,500 |
07 Dec 2023 | 11.640 | 11.640 | 11.340 | 11.460 | 11.460 | 8,470,202 |
06 Dec 2023 | 11.680 | 11.800 | 11.600 | 11.640 | 11.640 | 5,658,925 |
05 Dec 2023 | 11.940 | 11.940 | 11.540 | 11.660 | 11.660 | 8,977,140 |
04 Dec 2023 | 12.180 | 12.240 | 11.880 | 11.940 | 11.940 | 7,844,991 |
01 Dec 2023 | 12.360 | 12.440 | 12.160 | 12.200 | 12.200 | 8,120,656 |
30 Nov 2023 | 12.320 | 12.560 | 12.240 | 12.360 | 12.360 | 14,234,534 |
29 Nov 2023 | 12.620 | 12.640 | 12.240 | 12.320 | 12.320 | 10,958,093 |
28 Nov 2023 | 12.900 | 12.900 | 12.580 | 12.620 | 12.620 | 8,867,438 |
27 Nov 2023 | 13.160 | 13.160 | 12.820 | 12.860 | 12.860 | 7,200,400 |
24 Nov 2023 | 13.440 | 13.560 | 13.140 | 13.240 | 13.240 | 6,503,200 |
23 Nov 2023 | 13.460 | 13.580 | 13.240 | 13.560 | 13.560 | 5,451,600 |
22 Nov 2023 | 13.500 | 13.720 | 13.360 | 13.460 | 13.460 | 4,894,400 |
21 Nov 2023 | 13.800 | 14.020 | 13.460 | 13.500 | 13.500 | 10,182,806 |
20 Nov 2023 | 13.900 | 13.900 | 13.520 | 13.720 | 13.720 | 7,741,200 |
17 Nov 2023 | 13.920 | 14.100 | 13.740 | 13.800 | 13.800 | 7,216,100 |
16 Nov 2023 | 13.980 | 14.140 | 13.780 | 13.920 | 13.920 | 5,869,788 |
15 Nov 2023 | 14.120 | 14.260 | 13.800 | 14.000 | 14.000 | 17,052,384 |
14 Nov 2023 | 13.340 | 14.460 | 13.200 | 13.740 | 13.740 | 27,671,566 |
13 Nov 2023 | 13.300 | 13.340 | 13.040 | 13.340 | 13.340 | 3,625,816 |
10 Nov 2023 | 13.080 | 13.240 | 12.940 | 13.140 | 13.140 | 4,320,200 |
09 Nov 2023 | 13.300 | 13.380 | 13.060 | 13.300 | 13.300 | 6,360,914 |
08 Nov 2023 | 13.720 | 13.720 | 13.220 | 13.360 | 13.360 | 8,189,900 |
07 Nov 2023 | 13.880 | 13.880 | 13.500 | 13.720 | 13.720 | 7,246,100 |
06 Nov 2023 | 13.340 | 13.900 | 13.300 | 13.700 | 13.700 | 17,453,476 |
03 Nov 2023 | 12.340 | 12.740 | 12.280 | 12.700 | 12.700 | 7,999,800 |
02 Nov 2023 | 12.360 | 12.520 | 12.200 | 12.280 | 12.280 | 5,625,000 |
01 Nov 2023 | 12.580 | 12.600 | 12.180 | 12.360 | 12.360 | 9,198,400 |
31 Oct 2023 | 13.060 | 13.220 | 12.280 | 12.460 | 12.460 | 13,715,414 |
30 Oct 2023 | 13.140 | 13.460 | 13.060 | 13.240 | 13.240 | 7,808,310 |
27 Oct 2023 | 13.000 | 13.440 | 12.880 | 13.360 | 13.360 | 4,723,214 |
26 Oct 2023 | 13.440 | 13.560 | 12.840 | 13.100 | 13.100 | 7,993,600 |
25 Oct 2023 | 13.800 | 13.860 | 13.320 | 13.360 | 13.360 | 5,404,150 |
24 Oct 2023 | 13.400 | 13.760 | 13.100 | 13.480 | 13.480 | 6,789,600 |
20 Oct 2023 | 13.320 | 13.480 | 13.080 | 13.360 | 13.360 | 7,178,173 |
19 Oct 2023 | 13.820 | 13.820 | 13.380 | 13.420 | 13.420 | 4,868,600 |
18 Oct 2023 | 13.920 | 14.020 | 13.600 | 13.780 | 13.780 | 11,894,863 |
17 Oct 2023 | 13.980 | 14.240 | 13.720 | 13.980 | 13.980 | 6,869,400 |
16 Oct 2023 | 14.020 | 14.120 | 13.740 | 13.820 | 13.820 | 5,897,735 |
13 Oct 2023 | 14.360 | 14.400 | 13.880 | 14.020 | 14.020 | 8,470,832 |
12 Oct 2023 | 14.320 | 14.600 | 14.220 | 14.520 | 14.520 | 8,407,217 |
11 Oct 2023 | 14.020 | 14.140 | 13.960 | 14.020 | 14.020 | 5,004,667 |
10 Oct 2023 | 14.100 | 14.320 | 13.840 | 13.860 | 13.860 | 9,159,600 |
09 Oct 2023 | 14.160 | 14.180 | 13.920 | 14.060 | 14.060 | 3,608,231 |
06 Oct 2023 | 14.180 | 14.400 | 14.080 | 14.260 | 14.260 | 2,485,385 |
05 Oct 2023 | 13.700 | 14.000 | 13.700 | 13.900 | 13.900 | 1,692,800 |
04 Oct 2023 | 13.960 | 13.960 | 13.780 | 13.840 | 13.840 | 1,992,500 |
03 Oct 2023 | 14.140 | 14.160 | 13.800 | 14.020 | 14.020 | 3,876,105 |
29 Sept 2023 | 14.100 | 14.480 | 14.100 | 14.360 | 14.360 | 1,492,800 |
28 Sept 2023 | 14.420 | 14.420 | 14.020 | 14.240 | 14.240 | 6,208,030 |
27 Sept 2023 | 14.340 | 14.540 | 14.220 | 14.360 | 14.360 | 4,572,000 |
26 Sept 2023 | 14.480 | 14.680 | 14.380 | 14.380 | 14.380 | 3,969,200 |
25 Sept 2023 | 14.760 | 14.980 | 14.480 | 14.500 | 14.500 | 5,619,600 |
22 Sept 2023 | 14.420 | 15.180 | 14.340 | 15.100 | 15.100 | 11,686,030 |
21 Sept 2023 | 14.400 | 14.620 | 14.380 | 14.420 | 14.420 | 4,935,200 |
20 Sept 2023 | 14.600 | 14.640 | 14.380 | 14.500 | 14.500 | 3,055,445 |
19 Sept 2023 | 14.620 | 14.720 | 14.420 | 14.620 | 14.620 | 4,031,206 |
18 Sept 2023 | 14.460 | 14.660 | 14.280 | 14.480 | 14.480 | 4,289,400 |
15 Sept 2023 | 14.940 | 14.940 | 14.460 | 14.560 | 14.560 | 11,962,134 |
14 Sept 2023 | 14.780 | 15.000 | 14.500 | 14.800 | 14.800 | 7,185,313 |
13 Sept 2023 | 14.800 | 14.860 | 14.440 | 14.720 | 14.720 | 7,111,600 |
12 Sept 2023 | 15.040 | 15.040 | 14.660 | 14.800 | 14.800 | 4,973,503 |
11 Sept 2023 | 14.400 | 15.180 | 14.280 | 15.040 | 15.040 | 18,896,664 |
07 Sept 2023 | 14.520 | 14.740 | 14.360 | 14.420 | 14.420 | 7,214,496 |
06 Sept 2023 | 14.740 | 14.760 | 14.260 | 14.680 | 14.680 | 13,195,700 |
05 Sept 2023 | 15.120 | 15.120 | 14.640 | 14.780 | 14.780 | 10,053,390 |
04 Sept 2023 | 15.120 | 15.400 | 14.800 | 15.120 | 15.120 | 16,926,075 |
31 Aug 2023 | 16.100 | 16.120 | 14.860 | 15.080 | 15.080 | 41,268,190 |
30 Aug 2023 | 16.820 | 17.060 | 16.000 | 16.160 | 16.160 | 13,611,532 |
29 Aug 2023 | 16.700 | 16.780 | 16.040 | 16.580 | 16.580 | 14,613,607 |
28 Aug 2023 | 18.380 | 18.800 | 16.420 | 16.620 | 16.620 | 50,593,610 |
25 Aug 2023 | 16.500 | 17.000 | 16.340 | 16.860 | 16.860 | 13,881,914 |
24 Aug 2023 | 16.240 | 17.060 | 16.240 | 16.620 | 16.620 | 12,130,400 |
23 Aug 2023 | 16.400 | 16.760 | 16.040 | 16.220 | 16.220 | 6,646,049 |
22 Aug 2023 | 15.900 | 16.760 | 15.900 | 16.580 | 16.580 | 17,576,500 |
21 Aug 2023 | 16.380 | 16.660 | 15.520 | 15.600 | 15.600 | 23,830,281 |
18 Aug 2023 | 16.580 | 17.100 | 16.440 | 16.800 | 16.800 | 16,354,400 |
17 Aug 2023 | 16.240 | 16.560 | 15.940 | 16.400 | 16.400 | 10,980,000 |
16 Aug 2023 | 16.620 | 16.920 | 16.240 | 16.300 | 16.300 | 10,622,800 |
15 Aug 2023 | 16.340 | 16.680 | 16.020 | 16.500 | 16.500 | 15,738,800 |
14 Aug 2023 | 16.080 | 16.540 | 15.860 | 16.400 | 16.400 | 11,185,572 |
11 Aug 2023 | 18.060 | 18.060 | 16.580 | 16.680 | 16.680 | 18,611,687 |
10 Aug 2023 | 17.500 | 18.060 | 17.320 | 17.980 | 17.980 | 9,953,041 |
09 Aug 2023 | 17.380 | 17.580 | 17.060 | 17.520 | 17.520 | 8,752,272 |
08 Aug 2023 | 17.380 | 18.160 | 16.960 | 17.560 | 17.560 | 42,976,236 |
07 Aug 2023 | 17.360 | 17.680 | 17.000 | 17.560 | 17.560 | 9,209,237 |
04 Aug 2023 | 18.000 | 18.380 | 17.340 | 17.520 | 17.520 | 37,643,078 |
03 Aug 2023 | 16.500 | 17.700 | 16.500 | 17.240 | 17.240 | 21,808,782 |
02 Aug 2023 | 16.640 | 17.440 | 16.540 | 16.640 | 16.640 | 13,472,000 |
01 Aug 2023 | 17.200 | 17.380 | 16.500 | 16.600 | 16.600 | 18,235,329 |
31 Jul 2023 | 16.920 | 17.860 | 16.920 | 17.160 | 17.160 | 37,409,216 |
28 Jul 2023 | 14.840 | 16.880 | 14.840 | 16.580 | 16.580 | 31,500,341 |
27 Jul 2023 | 15.100 | 15.240 | 14.880 | 15.000 | 15.000 | 5,674,358 |
26 Jul 2023 | 15.280 | 15.280 | 14.840 | 15.060 | 15.060 | 6,784,000 |
25 Jul 2023 | 14.400 | 15.280 | 14.280 | 15.180 | 15.180 | 17,942,316 |
24 Jul 2023 | 13.900 | 14.060 | 13.780 | 13.920 | 13.920 | 3,490,525 |
21 Jul 2023 | 14.160 | 14.240 | 13.840 | 14.060 | 14.060 | 2,722,000 |
20 Jul 2023 | 14.120 | 14.320 | 13.880 | 13.980 | 13.980 | 4,327,809 |
19 Jul 2023 | 13.860 | 14.120 | 13.740 | 14.080 | 14.080 | 4,037,383 |
18 Jul 2023 | 14.140 | 14.140 | 13.660 | 13.920 | 13.920 | 7,467,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |