Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 16.20 | 16.62 | 16.15 | 16.50 | 16.50 | 27,642,400 |
04 Dec 2023 | 15.75 | 16.41 | 15.75 | 16.35 | 16.35 | 36,854,500 |
01 Dec 2023 | 15.12 | 15.77 | 15.03 | 15.76 | 15.76 | 31,896,100 |
30 Nov 2023 | 15.09 | 15.19 | 14.83 | 15.06 | 15.06 | 30,451,000 |
29 Nov 2023 | 14.81 | 15.30 | 14.76 | 14.91 | 14.91 | 27,451,400 |
28 Nov 2023 | 14.68 | 14.78 | 14.48 | 14.63 | 14.63 | 18,419,200 |
27 Nov 2023 | 14.38 | 14.74 | 14.36 | 14.62 | 14.62 | 21,496,800 |
24 Nov 2023 | 14.27 | 14.46 | 14.12 | 14.41 | 14.41 | 8,927,300 |
22 Nov 2023 | 14.50 | 14.84 | 14.41 | 14.47 | 14.47 | 26,064,700 |
21 Nov 2023 | 14.32 | 14.36 | 13.88 | 14.20 | 14.20 | 26,656,000 |
20 Nov 2023 | 14.75 | 15.00 | 14.55 | 14.57 | 14.57 | 23,870,500 |
17 Nov 2023 | 14.92 | 15.01 | 14.64 | 14.79 | 14.79 | 25,665,200 |
16 Nov 2023 | 14.49 | 14.83 | 14.41 | 14.81 | 14.81 | 31,253,700 |
15 Nov 2023 | 14.19 | 14.65 | 14.15 | 14.57 | 14.57 | 45,858,300 |
14 Nov 2023 | 13.58 | 14.12 | 13.33 | 13.89 | 13.89 | 46,888,800 |
13 Nov 2023 | 12.63 | 12.83 | 12.45 | 12.78 | 12.78 | 19,364,700 |
10 Nov 2023 | 12.30 | 12.81 | 12.23 | 12.76 | 12.76 | 21,955,600 |
09 Nov 2023 | 12.80 | 12.92 | 12.25 | 12.31 | 12.31 | 22,164,800 |
08 Nov 2023 | 12.61 | 12.97 | 12.51 | 12.79 | 12.79 | 30,333,400 |
07 Nov 2023 | 12.25 | 12.57 | 12.16 | 12.56 | 12.56 | 22,553,000 |
06 Nov 2023 | 12.65 | 12.74 | 12.02 | 12.26 | 12.26 | 30,665,400 |
03 Nov 2023 | 12.19 | 12.82 | 12.16 | 12.55 | 12.55 | 43,436,000 |
02 Nov 2023 | 11.62 | 12.04 | 11.61 | 11.90 | 11.90 | 30,172,100 |
01 Nov 2023 | 11.45 | 11.57 | 11.12 | 11.30 | 11.30 | 26,672,000 |
31 Oct 2023 | 11.43 | 11.48 | 11.10 | 11.46 | 11.46 | 25,679,000 |
30 Oct 2023 | 11.36 | 11.50 | 11.19 | 11.40 | 11.40 | 28,263,900 |
27 Oct 2023 | 11.56 | 11.58 | 11.01 | 11.13 | 11.13 | 25,951,000 |
26 Oct 2023 | 11.64 | 11.74 | 10.95 | 11.37 | 11.37 | 38,025,200 |
25 Oct 2023 | 11.32 | 11.47 | 11.24 | 11.27 | 11.27 | 22,471,300 |
24 Oct 2023 | 11.51 | 11.73 | 11.40 | 11.45 | 11.45 | 23,219,100 |
23 Oct 2023 | 10.98 | 11.64 | 10.84 | 11.38 | 11.38 | 41,028,400 |
20 Oct 2023 | 11.24 | 11.39 | 11.02 | 11.03 | 11.03 | 33,478,700 |
19 Oct 2023 | 11.59 | 11.72 | 11.34 | 11.39 | 11.39 | 36,476,100 |
18 Oct 2023 | 12.30 | 12.34 | 11.67 | 11.69 | 11.69 | 37,759,500 |
17 Oct 2023 | 12.27 | 12.66 | 12.23 | 12.50 | 12.50 | 22,430,900 |
16 Oct 2023 | 12.47 | 12.53 | 12.24 | 12.36 | 12.36 | 28,778,300 |
13 Oct 2023 | 12.38 | 12.52 | 12.15 | 12.26 | 12.26 | 25,958,500 |
12 Oct 2023 | 12.69 | 12.92 | 12.34 | 12.60 | 12.60 | 28,842,100 |
11 Oct 2023 | 12.92 | 13.01 | 12.49 | 12.65 | 12.65 | 25,157,700 |
10 Oct 2023 | 12.82 | 13.29 | 12.80 | 12.90 | 12.90 | 26,502,400 |
09 Oct 2023 | 12.66 | 12.76 | 12.28 | 12.69 | 12.69 | 37,982,300 |
06 Oct 2023 | 13.07 | 13.47 | 12.99 | 13.26 | 13.26 | 26,143,200 |
05 Oct 2023 | 13.27 | 13.65 | 13.10 | 13.30 | 13.30 | 24,169,100 |
04 Oct 2023 | 12.84 | 13.23 | 12.82 | 13.09 | 13.09 | 35,704,600 |
03 Oct 2023 | 13.37 | 13.51 | 12.65 | 12.74 | 12.74 | 53,693,600 |
02 Oct 2023 | 13.50 | 14.17 | 13.42 | 13.64 | 13.64 | 38,918,600 |
29 Sept 2023 | 14.65 | 15.24 | 13.24 | 13.72 | 13.72 | 91,911,300 |
28 Sept 2023 | 13.66 | 14.64 | 13.64 | 14.44 | 14.44 | 45,202,200 |
27 Sept 2023 | 13.89 | 14.18 | 13.72 | 13.98 | 13.98 | 25,160,200 |
26 Sept 2023 | 13.67 | 13.97 | 13.65 | 13.76 | 13.76 | 26,210,700 |
25 Sept 2023 | 13.55 | 14.05 | 13.38 | 13.90 | 13.90 | 29,506,500 |
22 Sept 2023 | 14.66 | 14.67 | 14.01 | 14.05 | 14.05 | 21,291,500 |
21 Sept 2023 | 14.45 | 14.69 | 14.27 | 14.45 | 14.45 | 22,647,500 |
20 Sept 2023 | 15.24 | 15.30 | 14.64 | 14.65 | 14.65 | 22,637,100 |
19 Sept 2023 | 15.06 | 15.58 | 15.00 | 15.09 | 15.09 | 23,552,300 |
18 Sept 2023 | 15.14 | 15.21 | 14.98 | 15.04 | 15.04 | 19,251,100 |
15 Sept 2023 | 15.54 | 15.62 | 15.11 | 15.19 | 15.19 | 24,287,200 |
14 Sept 2023 | 15.35 | 15.78 | 15.26 | 15.63 | 15.63 | 24,656,700 |
13 Sept 2023 | 15.16 | 15.27 | 14.92 | 15.02 | 15.02 | 23,991,200 |
12 Sept 2023 | 15.32 | 15.64 | 15.23 | 15.46 | 15.46 | 15,495,000 |
11 Sept 2023 | 15.56 | 15.60 | 14.95 | 15.48 | 15.48 | 18,092,800 |
08 Sept 2023 | 15.21 | 15.52 | 15.09 | 15.30 | 15.30 | 13,695,000 |
07 Sept 2023 | 15.25 | 15.36 | 14.99 | 15.30 | 15.30 | 18,761,400 |
06 Sept 2023 | 15.11 | 15.49 | 15.04 | 15.43 | 15.43 | 19,238,600 |
05 Sept 2023 | 15.57 | 15.57 | 14.92 | 15.37 | 15.37 | 31,023,200 |
01 Sept 2023 | 15.83 | 16.06 | 15.58 | 15.73 | 15.73 | 16,760,800 |
31 Aug 2023 | 15.85 | 16.04 | 15.69 | 15.82 | 15.82 | 21,797,600 |
30 Aug 2023 | 16.17 | 16.24 | 15.83 | 15.87 | 15.87 | 18,121,700 |
29 Aug 2023 | 15.59 | 16.12 | 15.43 | 16.04 | 16.04 | 17,645,000 |
28 Aug 2023 | 15.92 | 16.09 | 15.68 | 15.71 | 15.71 | 19,018,100 |
25 Aug 2023 | 15.72 | 15.99 | 15.55 | 15.90 | 15.90 | 19,060,500 |
24 Aug 2023 | 16.17 | 16.33 | 15.70 | 15.71 | 15.71 | 21,392,500 |
23 Aug 2023 | 15.70 | 16.39 | 15.49 | 16.25 | 16.25 | 29,806,800 |
22 Aug 2023 | 15.79 | 15.86 | 15.43 | 15.66 | 15.66 | 20,261,100 |
21 Aug 2023 | 15.77 | 15.85 | 15.50 | 15.71 | 15.71 | 18,829,000 |
18 Aug 2023 | 15.44 | 15.84 | 15.39 | 15.59 | 15.59 | 25,668,300 |
17 Aug 2023 | 16.26 | 16.29 | 15.80 | 15.80 | 15.80 | 27,220,500 |
16 Aug 2023 | 16.48 | 16.61 | 16.16 | 16.18 | 16.18 | 22,550,600 |
15 Aug 2023 | 16.65 | 16.83 | 16.49 | 16.61 | 16.61 | 17,912,200 |
14 Aug 2023 | 16.60 | 16.85 | 16.48 | 16.83 | 16.83 | 20,464,000 |
11 Aug 2023 | 17.12 | 17.15 | 16.68 | 16.79 | 16.79 | 26,470,600 |
10 Aug 2023 | 17.46 | 17.71 | 17.18 | 17.36 | 17.36 | 22,120,800 |
09 Aug 2023 | 17.99 | 18.13 | 17.26 | 17.27 | 17.27 | 24,718,700 |
08 Aug 2023 | 17.76 | 17.95 | 17.51 | 17.92 | 17.92 | 21,033,700 |
07 Aug 2023 | 17.39 | 18.05 | 17.39 | 18.04 | 18.04 | 29,955,200 |
04 Aug 2023 | 17.62 | 17.65 | 17.08 | 17.16 | 17.16 | 26,782,300 |
03 Aug 2023 | 17.57 | 17.90 | 17.39 | 17.56 | 17.56 | 22,112,300 |
02 Aug 2023 | 17.62 | 17.94 | 17.55 | 17.72 | 17.72 | 25,360,500 |
01 Aug 2023 | 18.16 | 18.41 | 17.48 | 17.99 | 17.99 | 42,573,300 |
31 Jul 2023 | 18.76 | 18.86 | 18.50 | 18.84 | 18.84 | 27,014,200 |
28 Jul 2023 | 18.36 | 18.72 | 18.36 | 18.49 | 18.49 | 24,508,400 |
27 Jul 2023 | 18.62 | 18.81 | 18.09 | 18.22 | 18.22 | 50,553,800 |
26 Jul 2023 | 17.50 | 17.74 | 17.33 | 17.65 | 17.65 | 23,856,600 |
25 Jul 2023 | 17.71 | 17.78 | 17.34 | 17.45 | 17.45 | 26,368,800 |
24 Jul 2023 | 17.88 | 18.01 | 17.22 | 17.85 | 17.85 | 28,805,300 |
21 Jul 2023 | 17.60 | 17.90 | 17.57 | 17.88 | 17.88 | 27,191,100 |
20 Jul 2023 | 18.00 | 18.16 | 17.61 | 17.65 | 17.65 | 32,239,300 |
19 Jul 2023 | 18.49 | 18.50 | 17.89 | 18.15 | 18.15 | 35,920,000 |
18 Jul 2023 | 17.89 | 18.58 | 17.85 | 18.25 | 18.25 | 39,202,600 |
17 Jul 2023 | 17.35 | 17.98 | 17.34 | 17.71 | 17.71 | 35,689,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |