Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 12.95 | 13.18 | 12.86 | 13.03 | 13.03 | 102,059 |
01 Dec 2023 | 12.80 | 13.14 | 12.65 | 13.10 | 13.10 | 420,000 |
30 Nov 2023 | 12.63 | 12.92 | 12.53 | 12.91 | 12.91 | 401,000 |
29 Nov 2023 | 12.59 | 12.97 | 12.57 | 12.62 | 12.62 | 335,800 |
28 Nov 2023 | 12.65 | 12.78 | 12.51 | 12.52 | 12.52 | 459,300 |
27 Nov 2023 | 12.65 | 12.78 | 12.50 | 12.70 | 12.70 | 264,600 |
24 Nov 2023 | 12.49 | 12.74 | 12.40 | 12.74 | 12.74 | 154,200 |
22 Nov 2023 | 12.57 | 12.86 | 12.54 | 12.56 | 12.56 | 275,300 |
21 Nov 2023 | 12.99 | 12.99 | 12.45 | 12.51 | 12.51 | 648,600 |
20 Nov 2023 | 13.08 | 13.30 | 13.08 | 13.13 | 13.13 | 326,400 |
17 Nov 2023 | 12.98 | 13.09 | 12.84 | 13.07 | 13.07 | 341,100 |
16 Nov 2023 | 13.04 | 13.08 | 12.70 | 12.97 | 12.97 | 285,800 |
15 Nov 2023 | 13.18 | 13.41 | 13.01 | 13.13 | 13.13 | 435,800 |
14 Nov 2023 | 12.48 | 13.12 | 12.48 | 13.12 | 13.12 | 566,600 |
13 Nov 2023 | 12.17 | 12.28 | 12.03 | 12.22 | 12.22 | 417,200 |
10 Nov 2023 | 12.23 | 12.44 | 12.05 | 12.29 | 12.29 | 427,700 |
09 Nov 2023 | 12.20 | 12.42 | 12.05 | 12.12 | 12.12 | 961,400 |
08 Nov 2023 | 12.37 | 12.37 | 11.45 | 12.10 | 12.10 | 1,333,700 |
07 Nov 2023 | 12.94 | 13.10 | 12.50 | 12.74 | 12.74 | 564,200 |
06 Nov 2023 | 13.07 | 13.16 | 12.80 | 12.95 | 12.95 | 512,400 |
03 Nov 2023 | 12.63 | 13.29 | 12.63 | 13.10 | 13.10 | 521,500 |
02 Nov 2023 | 12.64 | 12.85 | 12.41 | 12.50 | 12.50 | 857,200 |
01 Nov 2023 | 12.74 | 12.74 | 12.34 | 12.55 | 12.55 | 523,300 |
31 Oct 2023 | 12.67 | 12.86 | 12.62 | 12.79 | 12.79 | 390,400 |
30 Oct 2023 | 12.78 | 12.95 | 12.62 | 12.72 | 12.72 | 258,800 |
27 Oct 2023 | 12.88 | 13.02 | 12.67 | 12.71 | 12.71 | 294,100 |
26 Oct 2023 | 13.09 | 13.16 | 12.76 | 12.83 | 12.83 | 268,600 |
25 Oct 2023 | 13.22 | 13.42 | 13.09 | 13.11 | 13.11 | 320,900 |
24 Oct 2023 | 12.92 | 13.43 | 12.85 | 13.37 | 13.37 | 795,200 |
23 Oct 2023 | 12.95 | 12.98 | 12.64 | 12.65 | 12.65 | 321,200 |
20 Oct 2023 | 13.06 | 13.20 | 12.95 | 12.98 | 12.98 | 361,500 |
19 Oct 2023 | 13.29 | 13.38 | 13.02 | 13.08 | 13.08 | 273,000 |
18 Oct 2023 | 13.48 | 13.51 | 13.31 | 13.33 | 13.33 | 320,300 |
17 Oct 2023 | 13.32 | 13.76 | 13.20 | 13.60 | 13.60 | 384,300 |
16 Oct 2023 | 13.55 | 13.60 | 13.28 | 13.47 | 13.47 | 370,600 |
13 Oct 2023 | 13.72 | 13.90 | 13.41 | 13.53 | 13.53 | 362,400 |
12 Oct 2023 | 13.90 | 14.07 | 13.57 | 13.73 | 13.73 | 374,600 |
11 Oct 2023 | 14.00 | 14.23 | 13.93 | 13.94 | 13.94 | 286,600 |
10 Oct 2023 | 14.07 | 14.39 | 13.95 | 13.99 | 13.99 | 451,400 |
09 Oct 2023 | 14.10 | 14.17 | 13.88 | 14.02 | 14.02 | 342,400 |
06 Oct 2023 | 14.06 | 14.32 | 13.98 | 14.23 | 14.23 | 251,100 |
05 Oct 2023 | 14.29 | 14.40 | 14.09 | 14.15 | 14.15 | 310,600 |
04 Oct 2023 | 14.09 | 14.36 | 14.04 | 14.29 | 14.29 | 255,900 |
03 Oct 2023 | 14.16 | 14.28 | 14.00 | 14.09 | 14.09 | 262,000 |
02 Oct 2023 | 14.50 | 14.64 | 14.15 | 14.28 | 14.28 | 348,300 |
29 Sept 2023 | 14.59 | 14.74 | 14.46 | 14.53 | 14.53 | 321,600 |
28 Sept 2023 | 14.37 | 14.60 | 14.28 | 14.47 | 14.47 | 275,400 |
27 Sept 2023 | 14.42 | 14.62 | 14.23 | 14.37 | 14.37 | 225,600 |
26 Sept 2023 | 14.47 | 14.50 | 14.27 | 14.31 | 14.31 | 298,300 |
25 Sept 2023 | 14.45 | 14.72 | 14.18 | 14.62 | 14.62 | 250,700 |
22 Sept 2023 | 14.73 | 14.87 | 14.52 | 14.59 | 14.59 | 195,600 |
21 Sept 2023 | 14.75 | 14.79 | 14.53 | 14.69 | 14.69 | 281,400 |
20 Sept 2023 | 14.99 | 15.20 | 14.82 | 14.92 | 14.92 | 311,200 |
19 Sept 2023 | 14.85 | 14.99 | 14.71 | 14.90 | 14.90 | 317,600 |
18 Sept 2023 | 15.14 | 15.14 | 14.79 | 14.92 | 14.92 | 260,300 |
15 Sept 2023 | 15.11 | 15.22 | 14.90 | 15.20 | 15.20 | 733,500 |
14 Sept 2023 | 15.11 | 15.26 | 14.94 | 15.11 | 15.11 | 271,200 |
13 Sept 2023 | 15.30 | 15.30 | 14.96 | 15.03 | 15.03 | 291,500 |
12 Sept 2023 | 15.37 | 15.56 | 15.25 | 15.29 | 15.29 | 172,000 |
11 Sept 2023 | 15.34 | 15.54 | 15.28 | 15.46 | 15.46 | 310,500 |
08 Sept 2023 | 15.42 | 15.51 | 15.14 | 15.22 | 15.22 | 197,000 |
07 Sept 2023 | 15.45 | 15.45 | 15.06 | 15.39 | 15.39 | 276,100 |
06 Sept 2023 | 15.74 | 15.76 | 15.39 | 15.69 | 15.69 | 249,900 |
05 Sept 2023 | 15.80 | 16.06 | 15.73 | 15.76 | 15.76 | 527,700 |
01 Sept 2023 | 15.84 | 16.04 | 15.75 | 15.96 | 15.96 | 320,800 |
31 Aug 2023 | 15.24 | 15.74 | 15.24 | 15.72 | 15.72 | 518,000 |
30 Aug 2023 | 14.98 | 15.32 | 14.93 | 15.21 | 15.21 | 376,400 |
29 Aug 2023 | 14.76 | 15.10 | 14.56 | 15.05 | 15.05 | 375,100 |
28 Aug 2023 | 14.77 | 14.94 | 14.76 | 14.86 | 14.86 | 238,500 |
25 Aug 2023 | 14.60 | 14.86 | 14.58 | 14.71 | 14.71 | 251,800 |
24 Aug 2023 | 14.98 | 15.01 | 14.62 | 14.63 | 14.63 | 303,900 |
23 Aug 2023 | 14.95 | 15.04 | 14.78 | 14.96 | 14.96 | 259,900 |
22 Aug 2023 | 15.10 | 15.12 | 14.84 | 14.92 | 14.92 | 244,500 |
21 Aug 2023 | 15.00 | 15.15 | 14.97 | 15.00 | 15.00 | 265,300 |
18 Aug 2023 | 14.64 | 15.07 | 14.58 | 15.00 | 15.00 | 366,600 |
17 Aug 2023 | 15.10 | 15.13 | 14.78 | 14.85 | 14.85 | 361,100 |
16 Aug 2023 | 15.30 | 15.34 | 15.05 | 15.08 | 15.08 | 404,100 |
15 Aug 2023 | 15.61 | 15.70 | 15.30 | 15.41 | 15.41 | 376,800 |
14 Aug 2023 | 16.04 | 16.05 | 15.70 | 15.76 | 15.76 | 420,200 |
11 Aug 2023 | 16.09 | 16.19 | 15.91 | 16.14 | 16.14 | 323,100 |
10 Aug 2023 | 16.44 | 16.54 | 15.98 | 16.08 | 16.08 | 372,800 |
09 Aug 2023 | 16.46 | 16.48 | 16.21 | 16.36 | 16.36 | 413,800 |
08 Aug 2023 | 16.00 | 16.54 | 15.80 | 16.48 | 16.48 | 542,100 |
07 Aug 2023 | 16.65 | 16.73 | 16.08 | 16.22 | 16.22 | 736,500 |
04 Aug 2023 | 17.60 | 17.61 | 15.66 | 16.49 | 16.49 | 1,338,500 |
03 Aug 2023 | 18.23 | 18.45 | 17.95 | 18.28 | 18.28 | 550,000 |
02 Aug 2023 | 18.32 | 18.45 | 18.07 | 18.32 | 18.32 | 421,400 |
01 Aug 2023 | 18.43 | 18.83 | 18.22 | 18.64 | 18.64 | 418,100 |
31 Jul 2023 | 18.04 | 18.64 | 17.95 | 18.48 | 18.48 | 652,700 |
28 Jul 2023 | 17.39 | 17.58 | 17.35 | 17.44 | 17.44 | 218,700 |
27 Jul 2023 | 17.53 | 17.60 | 17.09 | 17.25 | 17.25 | 322,300 |
26 Jul 2023 | 17.18 | 17.45 | 17.16 | 17.36 | 17.36 | 319,700 |
25 Jul 2023 | 17.15 | 17.29 | 17.04 | 17.25 | 17.25 | 331,400 |
24 Jul 2023 | 16.78 | 16.97 | 16.63 | 16.94 | 16.94 | 309,000 |
21 Jul 2023 | 16.70 | 16.89 | 16.61 | 16.73 | 16.73 | 363,200 |
20 Jul 2023 | 17.16 | 17.25 | 16.49 | 16.61 | 16.61 | 488,700 |
19 Jul 2023 | 17.43 | 17.50 | 17.22 | 17.34 | 17.34 | 304,700 |
18 Jul 2023 | 17.44 | 17.51 | 17.18 | 17.40 | 17.40 | 354,600 |
17 Jul 2023 | 17.62 | 17.63 | 17.39 | 17.50 | 17.50 | 315,700 |
14 Jul 2023 | 18.14 | 18.14 | 17.64 | 17.75 | 17.75 | 240,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |