Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 13.98 | 14.13 | 13.94 | 14.08 | 14.08 | 1,441,032 |
06 Dec 2023 | 14.04 | 14.04 | 13.94 | 13.94 | 13.94 | 1,313,800 |
05 Dec 2023 | 14.00 | 14.03 | 13.97 | 13.97 | 13.97 | 1,250,500 |
04 Dec 2023 | 14.01 | 14.13 | 14.01 | 14.10 | 14.10 | 2,487,000 |
01 Dec 2023 | 14.04 | 14.17 | 14.03 | 14.17 | 14.17 | 830,900 |
30 Nov 2023 | 14.10 | 14.15 | 14.05 | 14.15 | 14.15 | 1,965,300 |
29 Nov 2023 | 14.00 | 14.04 | 13.97 | 14.02 | 14.02 | 1,527,600 |
28 Nov 2023 | 14.06 | 14.10 | 14.01 | 14.09 | 14.09 | 1,700,400 |
27 Nov 2023 | 14.04 | 14.10 | 14.04 | 14.07 | 14.07 | 1,263,300 |
24 Nov 2023 | 13.99 | 14.10 | 13.98 | 14.04 | 14.04 | 870,400 |
22 Nov 2023 | 14.05 | 14.05 | 13.94 | 14.00 | 14.00 | 956,600 |
21 Nov 2023 | 14.02 | 14.10 | 14.00 | 14.02 | 14.02 | 1,855,800 |
20 Nov 2023 | 13.91 | 14.03 | 13.85 | 14.01 | 14.01 | 2,082,300 |
17 Nov 2023 | 13.96 | 14.01 | 13.92 | 13.95 | 13.95 | 1,833,800 |
16 Nov 2023 | 13.67 | 13.76 | 13.67 | 13.72 | 13.72 | 996,400 |
15 Nov 2023 | 13.77 | 13.80 | 13.67 | 13.68 | 13.68 | 1,351,500 |
14 Nov 2023 | 13.75 | 13.85 | 13.75 | 13.81 | 13.81 | 1,928,100 |
13 Nov 2023 | 13.57 | 13.66 | 13.55 | 13.64 | 13.64 | 1,281,600 |
10 Nov 2023 | 13.69 | 13.70 | 13.56 | 13.69 | 13.69 | 1,853,600 |
09 Nov 2023 | 13.81 | 13.81 | 13.56 | 13.59 | 13.59 | 1,785,100 |
08 Nov 2023 | 13.82 | 13.85 | 13.72 | 13.77 | 13.77 | 1,312,400 |
07 Nov 2023 | 13.77 | 13.80 | 13.72 | 13.78 | 13.78 | 1,228,000 |
06 Nov 2023 | 13.86 | 13.86 | 13.69 | 13.71 | 13.71 | 1,743,300 |
03 Nov 2023 | 13.98 | 14.03 | 13.87 | 14.01 | 14.01 | 1,426,100 |
02 Nov 2023 | 13.79 | 13.89 | 13.77 | 13.87 | 13.87 | 1,876,500 |
01 Nov 2023 | 13.61 | 13.68 | 13.60 | 13.65 | 13.65 | 1,906,200 |
31 Oct 2023 | 13.50 | 13.60 | 13.46 | 13.60 | 13.60 | 2,246,300 |
30 Oct 2023 | 13.35 | 13.43 | 13.33 | 13.36 | 13.36 | 2,635,300 |
27 Oct 2023 | 13.46 | 13.56 | 13.43 | 13.47 | 13.47 | 3,380,900 |
26 Oct 2023 | 13.82 | 13.92 | 13.19 | 13.38 | 13.38 | 8,691,300 |
25 Oct 2023 | 14.52 | 14.58 | 14.46 | 14.50 | 14.50 | 1,293,500 |
24 Oct 2023 | 14.55 | 14.59 | 14.52 | 14.58 | 14.58 | 1,393,200 |
23 Oct 2023 | 14.43 | 14.55 | 14.43 | 14.52 | 14.52 | 1,453,700 |
20 Oct 2023 | 14.49 | 14.57 | 14.49 | 14.53 | 14.53 | 1,319,500 |
19 Oct 2023 | 14.59 | 14.64 | 14.49 | 14.53 | 14.53 | 1,950,800 |
18 Oct 2023 | 14.67 | 14.69 | 14.60 | 14.63 | 14.63 | 1,990,900 |
17 Oct 2023 | 14.89 | 15.00 | 14.87 | 14.91 | 14.91 | 1,739,800 |
16 Oct 2023 | 14.99 | 15.08 | 14.98 | 15.04 | 15.04 | 1,543,400 |
13 Oct 2023 | 15.07 | 15.19 | 15.04 | 15.14 | 15.14 | 1,211,400 |
12 Oct 2023 | 15.35 | 15.39 | 15.26 | 15.31 | 15.31 | 1,068,200 |
11 Oct 2023 | 15.35 | 15.38 | 15.28 | 15.32 | 15.32 | 1,453,600 |
10 Oct 2023 | 15.35 | 15.47 | 15.31 | 15.43 | 15.43 | 1,457,000 |
09 Oct 2023 | 15.10 | 15.26 | 15.10 | 15.23 | 15.23 | 2,699,000 |
06 Oct 2023 | 15.00 | 15.20 | 14.99 | 15.16 | 15.16 | 3,471,400 |
05 Oct 2023 | 14.82 | 14.90 | 14.81 | 14.88 | 14.88 | 1,826,900 |
04 Oct 2023 | 14.64 | 14.67 | 14.55 | 14.63 | 14.63 | 5,103,200 |
03 Oct 2023 | 14.89 | 15.05 | 14.87 | 14.95 | 14.95 | 2,335,800 |
02 Oct 2023 | 15.26 | 15.32 | 15.20 | 15.28 | 15.28 | 2,445,600 |
29 Sept 2023 | 15.51 | 15.58 | 15.44 | 15.47 | 15.47 | 1,339,300 |
28 Sept 2023 | 15.53 | 15.63 | 15.50 | 15.59 | 15.59 | 1,961,800 |
27 Sept 2023 | 16.05 | 16.06 | 15.87 | 15.95 | 15.95 | 1,482,300 |
26 Sept 2023 | 16.00 | 16.06 | 15.96 | 15.96 | 15.96 | 1,218,400 |
25 Sept 2023 | 15.93 | 15.99 | 15.88 | 15.97 | 15.97 | 1,446,800 |
22 Sept 2023 | 15.86 | 15.92 | 15.82 | 15.84 | 15.84 | 1,327,800 |
21 Sept 2023 | 16.02 | 16.02 | 15.92 | 15.93 | 15.93 | 1,514,600 |
20 Sept 2023 | 16.32 | 16.39 | 16.28 | 16.29 | 16.29 | 1,148,800 |
19 Sept 2023 | 16.31 | 16.35 | 16.28 | 16.30 | 16.30 | 1,398,200 |
18 Sept 2023 | 16.29 | 16.33 | 16.23 | 16.31 | 16.31 | 1,500,200 |
15 Sept 2023 | 16.30 | 16.36 | 16.30 | 16.32 | 16.32 | 2,127,700 |
14 Sept 2023 | 16.23 | 16.36 | 16.20 | 16.29 | 16.29 | 2,233,100 |
13 Sept 2023 | 15.91 | 15.99 | 15.90 | 15.96 | 15.96 | 1,756,000 |
12 Sept 2023 | 15.80 | 15.87 | 15.72 | 15.81 | 15.81 | 2,297,100 |
11 Sept 2023 | 15.41 | 15.55 | 15.39 | 15.49 | 15.49 | 1,878,400 |
08 Sept 2023 | 15.25 | 15.28 | 15.20 | 15.21 | 15.21 | 1,293,000 |
07 Sept 2023 | 15.28 | 15.32 | 15.25 | 15.30 | 15.30 | 1,782,300 |
06 Sept 2023 | 15.25 | 15.25 | 15.14 | 15.17 | 15.17 | 2,178,100 |
05 Sept 2023 | 15.38 | 15.42 | 15.30 | 15.32 | 15.32 | 1,757,000 |
01 Sept 2023 | 15.50 | 15.54 | 15.35 | 15.39 | 15.39 | 1,369,300 |
31 Aug 2023 | 15.39 | 15.41 | 15.36 | 15.40 | 15.40 | 1,656,200 |
30 Aug 2023 | 15.37 | 15.42 | 15.30 | 15.31 | 15.31 | 1,126,700 |
29 Aug 2023 | 15.14 | 15.35 | 15.14 | 15.35 | 15.35 | 1,465,800 |
28 Aug 2023 | 15.20 | 15.29 | 15.20 | 15.28 | 15.28 | 939,200 |
25 Aug 2023 | 15.21 | 15.27 | 15.14 | 15.23 | 15.23 | 1,586,000 |
24 Aug 2023 | 15.24 | 15.26 | 15.13 | 15.14 | 15.14 | 1,135,700 |
23 Aug 2023 | 15.18 | 15.26 | 15.18 | 15.23 | 15.23 | 1,254,800 |
22 Aug 2023 | 15.08 | 15.14 | 15.04 | 15.04 | 15.04 | 1,220,700 |
21 Aug 2023 | 14.96 | 15.05 | 14.94 | 15.03 | 15.03 | 1,707,800 |
18 Aug 2023 | 14.98 | 15.07 | 14.97 | 15.05 | 15.05 | 1,954,800 |
17 Aug 2023 | 15.16 | 15.22 | 15.09 | 15.11 | 15.11 | 1,576,300 |
16 Aug 2023 | 15.15 | 15.19 | 15.07 | 15.08 | 15.08 | 1,602,800 |
15 Aug 2023 | 15.18 | 15.25 | 15.18 | 15.21 | 15.21 | 2,398,700 |
14 Aug 2023 | 15.23 | 15.32 | 15.22 | 15.27 | 15.27 | 1,317,900 |
11 Aug 2023 | 15.28 | 15.35 | 15.25 | 15.34 | 15.34 | 2,022,600 |
10 Aug 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 15.29 | 2,329,600 |
09 Aug 2023 | 15.38 | 15.49 | 15.38 | 15.41 | 15.41 | 2,007,900 |
08 Aug 2023 | 15.27 | 15.37 | 15.25 | 15.36 | 15.36 | 2,489,500 |
07 Aug 2023 | 15.31 | 15.40 | 15.30 | 15.37 | 15.37 | 2,991,100 |
04 Aug 2023 | 15.08 | 15.28 | 15.07 | 15.21 | 15.21 | 3,127,900 |
03 Aug 2023 | 15.12 | 15.17 | 15.08 | 15.16 | 15.16 | 3,305,100 |
02 Aug 2023 | 15.07 | 15.25 | 15.07 | 15.12 | 15.12 | 3,098,900 |
01 Aug 2023 | 14.92 | 15.26 | 14.92 | 15.12 | 15.12 | 5,161,300 |
31 Jul 2023 | 15.21 | 15.28 | 15.18 | 15.26 | 15.26 | 1,906,100 |
28 Jul 2023 | 15.42 | 15.48 | 15.29 | 15.31 | 15.31 | 2,617,300 |
27 Jul 2023 | 15.60 | 15.81 | 15.55 | 15.61 | 15.61 | 4,836,100 |
26 Jul 2023 | 15.39 | 15.47 | 15.36 | 15.45 | 15.45 | 3,680,400 |
25 Jul 2023 | 15.37 | 15.38 | 15.31 | 15.35 | 15.35 | 3,685,000 |
24 Jul 2023 | 15.48 | 15.54 | 15.46 | 15.48 | 15.48 | 3,506,600 |
21 Jul 2023 | 15.54 | 15.59 | 15.48 | 15.56 | 15.56 | 4,053,700 |
20 Jul 2023 | 15.34 | 15.42 | 15.33 | 15.35 | 15.35 | 3,152,200 |
19 Jul 2023 | 15.53 | 15.54 | 15.38 | 15.44 | 15.44 | 3,142,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |