Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 21.77 | 22.08 | 21.65 | 21.93 | 21.93 | 7,513,073 |
08 Dec 2023 | 21.31 | 21.81 | 21.25 | 21.68 | 21.68 | 6,969,000 |
07 Dec 2023 | 20.97 | 21.52 | 20.91 | 21.37 | 21.37 | 7,129,400 |
06 Dec 2023 | 20.83 | 21.34 | 20.78 | 20.94 | 20.94 | 5,814,500 |
05 Dec 2023 | 20.66 | 20.93 | 20.40 | 20.78 | 20.78 | 6,368,800 |
04 Dec 2023 | 21.01 | 21.13 | 20.76 | 20.84 | 20.84 | 9,172,700 |
01 Dec 2023 | 20.01 | 21.06 | 19.90 | 21.02 | 21.02 | 8,811,400 |
30 Nov 2023 | 20.22 | 20.30 | 19.76 | 20.07 | 20.07 | 11,496,400 |
29 Nov 2023 | 19.80 | 20.29 | 19.62 | 20.16 | 20.16 | 10,796,600 |
28 Nov 2023 | 19.26 | 19.65 | 19.03 | 19.55 | 19.55 | 10,167,600 |
27 Nov 2023 | 18.90 | 19.55 | 18.73 | 19.44 | 19.44 | 10,047,900 |
24 Nov 2023 | 18.76 | 18.92 | 18.63 | 18.86 | 18.86 | 3,921,600 |
22 Nov 2023 | 18.70 | 19.03 | 18.55 | 18.80 | 18.80 | 10,210,900 |
21 Nov 2023 | 18.15 | 18.96 | 17.84 | 18.90 | 18.90 | 19,161,800 |
20 Nov 2023 | 17.94 | 18.68 | 17.51 | 18.43 | 18.43 | 30,996,500 |
17 Nov 2023 | 16.39 | 18.14 | 16.06 | 17.85 | 17.85 | 69,028,700 |
16 Nov 2023 | 13.85 | 13.93 | 13.43 | 13.67 | 13.67 | 14,090,300 |
15 Nov 2023 | 13.89 | 14.15 | 13.79 | 14.07 | 14.07 | 9,265,500 |
14 Nov 2023 | 13.63 | 13.94 | 13.63 | 13.77 | 13.77 | 6,962,500 |
13 Nov 2023 | 13.49 | 13.49 | 13.12 | 13.18 | 13.18 | 5,252,600 |
10 Nov 2023 | 13.54 | 13.55 | 13.09 | 13.48 | 13.48 | 6,776,700 |
09 Nov 2023 | 13.57 | 13.78 | 13.44 | 13.48 | 13.48 | 5,809,100 |
08 Nov 2023 | 13.47 | 13.67 | 13.30 | 13.52 | 13.52 | 6,083,100 |
07 Nov 2023 | 14.04 | 14.18 | 13.57 | 13.61 | 13.61 | 7,786,800 |
06 Nov 2023 | 14.00 | 14.09 | 13.75 | 13.83 | 13.83 | 5,896,800 |
03 Nov 2023 | 13.65 | 14.05 | 13.65 | 14.04 | 14.04 | 6,766,400 |
02 Nov 2023 | 13.11 | 13.66 | 13.11 | 13.53 | 13.53 | 7,521,200 |
01 Nov 2023 | 12.73 | 12.94 | 12.51 | 12.93 | 12.93 | 6,539,500 |
31 Oct 2023 | 12.73 | 13.08 | 12.68 | 12.80 | 12.80 | 5,932,500 |
30 Oct 2023 | 13.03 | 13.15 | 12.46 | 12.65 | 12.65 | 9,297,200 |
27 Oct 2023 | 13.14 | 13.36 | 12.59 | 12.77 | 12.77 | 10,398,600 |
26 Oct 2023 | 13.04 | 13.25 | 12.88 | 13.07 | 13.07 | 10,980,900 |
25 Oct 2023 | 12.87 | 13.33 | 12.84 | 13.06 | 13.06 | 14,105,700 |
24 Oct 2023 | 11.96 | 12.51 | 11.95 | 12.41 | 12.41 | 8,212,600 |
23 Oct 2023 | 11.75 | 12.02 | 11.53 | 11.84 | 11.84 | 5,492,500 |
20 Oct 2023 | 11.96 | 12.07 | 11.68 | 11.84 | 11.84 | 5,386,300 |
19 Oct 2023 | 12.13 | 12.28 | 11.90 | 11.98 | 11.98 | 6,967,200 |
18 Oct 2023 | 12.39 | 12.39 | 12.10 | 12.16 | 12.16 | 7,952,500 |
17 Oct 2023 | 12.00 | 12.70 | 11.90 | 12.46 | 12.46 | 9,775,900 |
16 Oct 2023 | 11.50 | 12.09 | 11.42 | 12.05 | 12.05 | 7,156,000 |
13 Oct 2023 | 11.34 | 11.48 | 11.23 | 11.39 | 11.39 | 7,657,100 |
12 Oct 2023 | 11.48 | 11.59 | 11.20 | 11.29 | 11.29 | 7,096,500 |
11 Oct 2023 | 11.07 | 11.54 | 11.01 | 11.53 | 11.53 | 9,133,300 |
10 Oct 2023 | 10.47 | 11.14 | 10.46 | 10.94 | 10.94 | 8,248,400 |
09 Oct 2023 | 10.05 | 10.50 | 10.05 | 10.41 | 10.41 | 5,685,500 |
06 Oct 2023 | 10.01 | 10.39 | 9.71 | 10.25 | 10.25 | 6,866,900 |
05 Oct 2023 | 10.29 | 10.40 | 9.95 | 10.00 | 10.00 | 7,559,900 |
04 Oct 2023 | 10.29 | 10.56 | 10.27 | 10.40 | 10.40 | 5,355,600 |
03 Oct 2023 | 10.49 | 10.62 | 10.14 | 10.24 | 10.24 | 6,162,500 |
03 Oct 2023 | 0.15 Dividend | |||||
02 Oct 2023 | 10.66 | 10.80 | 10.52 | 10.77 | 10.62 | 6,280,400 |
29 Sept 2023 | 10.73 | 10.90 | 10.61 | 10.63 | 10.48 | 5,183,300 |
28 Sept 2023 | 10.35 | 10.67 | 10.25 | 10.58 | 10.43 | 5,002,300 |
27 Sept 2023 | 10.27 | 10.49 | 10.18 | 10.29 | 10.15 | 4,950,500 |
26 Sept 2023 | 10.11 | 10.51 | 10.08 | 10.20 | 10.06 | 5,643,800 |
25 Sept 2023 | 9.89 | 10.36 | 9.83 | 10.25 | 10.11 | 8,664,100 |
22 Sept 2023 | 10.32 | 10.37 | 9.87 | 9.94 | 9.80 | 7,483,800 |
21 Sept 2023 | 9.87 | 10.40 | 9.82 | 10.23 | 10.09 | 9,680,200 |
20 Sept 2023 | 10.01 | 10.07 | 9.81 | 9.82 | 9.68 | 6,817,800 |
19 Sept 2023 | 10.18 | 10.29 | 9.82 | 9.96 | 9.82 | 8,090,300 |
18 Sept 2023 | 11.00 | 11.08 | 10.11 | 10.13 | 9.99 | 10,164,700 |
15 Sept 2023 | 10.99 | 11.46 | 10.93 | 11.20 | 11.04 | 24,386,200 |
14 Sept 2023 | 11.00 | 11.09 | 10.91 | 10.99 | 10.84 | 5,312,800 |
13 Sept 2023 | 11.21 | 11.23 | 10.75 | 10.89 | 10.74 | 6,701,100 |
12 Sept 2023 | 10.95 | 11.29 | 10.92 | 11.20 | 11.04 | 4,677,500 |
11 Sept 2023 | 11.29 | 11.44 | 10.94 | 10.98 | 10.83 | 6,397,000 |
08 Sept 2023 | 11.51 | 11.53 | 11.24 | 11.27 | 11.11 | 3,938,100 |
07 Sept 2023 | 11.30 | 11.61 | 11.22 | 11.52 | 11.36 | 9,134,500 |
06 Sept 2023 | 11.30 | 11.45 | 11.13 | 11.31 | 11.15 | 7,080,400 |
05 Sept 2023 | 11.50 | 11.57 | 11.33 | 11.43 | 11.27 | 6,667,700 |
01 Sept 2023 | 11.62 | 11.75 | 11.54 | 11.66 | 11.50 | 5,491,300 |
31 Aug 2023 | 11.40 | 11.69 | 11.29 | 11.58 | 11.42 | 8,703,000 |
30 Aug 2023 | 11.11 | 11.38 | 10.98 | 11.33 | 11.17 | 7,950,800 |
29 Aug 2023 | 10.60 | 11.16 | 10.47 | 11.10 | 10.95 | 10,343,400 |
28 Aug 2023 | 10.30 | 10.46 | 10.09 | 10.41 | 10.27 | 8,366,800 |
25 Aug 2023 | 9.63 | 10.31 | 9.57 | 10.22 | 10.08 | 18,328,400 |
24 Aug 2023 | 9.63 | 9.94 | 9.47 | 9.53 | 9.40 | 13,590,700 |
23 Aug 2023 | 9.50 | 9.66 | 9.38 | 9.65 | 9.52 | 11,439,500 |
22 Aug 2023 | 10.03 | 10.10 | 9.52 | 9.57 | 9.44 | 10,433,000 |
21 Aug 2023 | 10.43 | 10.56 | 10.22 | 10.26 | 10.12 | 6,121,200 |
18 Aug 2023 | 10.14 | 10.47 | 10.08 | 10.36 | 10.22 | 7,625,100 |
17 Aug 2023 | 10.28 | 10.40 | 10.14 | 10.14 | 10.00 | 5,199,200 |
16 Aug 2023 | 10.50 | 10.61 | 10.21 | 10.21 | 10.07 | 4,908,300 |
15 Aug 2023 | 10.33 | 10.60 | 10.14 | 10.52 | 10.37 | 5,729,100 |
14 Aug 2023 | 10.41 | 10.58 | 10.24 | 10.52 | 10.37 | 7,714,100 |
11 Aug 2023 | 10.48 | 10.74 | 10.35 | 10.66 | 10.51 | 6,036,100 |
10 Aug 2023 | 10.49 | 10.71 | 10.39 | 10.55 | 10.40 | 5,703,600 |
09 Aug 2023 | 10.45 | 10.77 | 10.37 | 10.40 | 10.26 | 6,602,300 |
08 Aug 2023 | 10.34 | 10.52 | 10.22 | 10.49 | 10.34 | 4,323,500 |
07 Aug 2023 | 10.75 | 10.86 | 10.48 | 10.53 | 10.38 | 4,570,800 |
04 Aug 2023 | 10.57 | 10.78 | 10.31 | 10.64 | 10.49 | 5,979,200 |
03 Aug 2023 | 10.49 | 10.85 | 10.45 | 10.56 | 10.41 | 7,552,600 |
02 Aug 2023 | 10.37 | 10.55 | 10.07 | 10.35 | 10.21 | 7,023,500 |
01 Aug 2023 | 10.90 | 10.90 | 10.29 | 10.62 | 10.47 | 8,343,300 |
31 Jul 2023 | 10.39 | 10.54 | 10.23 | 10.30 | 10.16 | 6,047,700 |
28 Jul 2023 | 10.18 | 10.43 | 10.13 | 10.35 | 10.21 | 6,431,600 |
27 Jul 2023 | 10.00 | 10.58 | 10.00 | 10.12 | 9.98 | 12,937,400 |
26 Jul 2023 | 9.78 | 10.04 | 9.70 | 9.92 | 9.78 | 10,164,800 |
25 Jul 2023 | 9.40 | 9.42 | 9.19 | 9.21 | 9.08 | 6,281,700 |
24 Jul 2023 | 9.23 | 9.71 | 9.21 | 9.42 | 9.29 | 7,619,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |