Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 13.87 | 13.98 | 13.71 | 13.76 | 13.76 | 30,175,300 |
Dec 07, 2023 | 13.69 | 14.15 | 13.68 | 13.91 | 13.91 | 49,511,700 |
Dec 06, 2023 | 13.36 | 13.74 | 13.34 | 13.48 | 13.48 | 51,354,300 |
Dec 05, 2023 | 13.22 | 13.29 | 13.01 | 13.13 | 13.13 | 40,142,400 |
Dec 04, 2023 | 13.03 | 13.49 | 12.93 | 13.35 | 13.35 | 50,756,400 |
Dec 01, 2023 | 12.46 | 13.06 | 12.44 | 13.02 | 13.02 | 48,841,500 |
Nov 30, 2023 | 12.33 | 12.47 | 12.08 | 12.43 | 12.43 | 34,595,600 |
Nov 29, 2023 | 12.27 | 12.56 | 12.23 | 12.23 | 12.23 | 31,763,200 |
Nov 28, 2023 | 12.19 | 12.26 | 11.95 | 12.17 | 12.17 | 33,964,600 |
Nov 27, 2023 | 12.25 | 12.31 | 12.08 | 12.18 | 12.18 | 27,427,600 |
Nov 24, 2023 | 12.39 | 12.48 | 12.25 | 12.31 | 12.31 | 14,803,800 |
Nov 22, 2023 | 12.37 | 12.77 | 12.17 | 12.31 | 12.31 | 40,937,600 |
Nov 21, 2023 | 12.30 | 12.33 | 12.05 | 12.13 | 12.13 | 24,497,700 |
Nov 20, 2023 | 12.23 | 12.45 | 12.17 | 12.40 | 12.40 | 23,878,800 |
Nov 17, 2023 | 12.27 | 12.31 | 12.14 | 12.29 | 12.29 | 25,699,200 |
Nov 16, 2023 | 12.42 | 12.60 | 12.16 | 12.19 | 12.19 | 34,506,600 |
Nov 15, 2023 | 12.35 | 12.72 | 12.35 | 12.42 | 12.42 | 37,557,800 |
Nov 14, 2023 | 12.15 | 12.30 | 12.04 | 12.25 | 12.25 | 35,529,800 |
Nov 13, 2023 | 11.70 | 11.89 | 11.62 | 11.78 | 11.78 | 20,147,700 |
Nov 10, 2023 | 11.67 | 11.85 | 11.51 | 11.80 | 11.80 | 31,056,200 |
Nov 09, 2023 | 12.16 | 12.24 | 11.67 | 11.75 | 11.75 | 37,774,500 |
Nov 08, 2023 | 11.86 | 12.27 | 11.85 | 12.01 | 12.01 | 40,867,800 |
Nov 07, 2023 | 11.72 | 11.84 | 11.61 | 11.75 | 11.75 | 27,819,600 |
Nov 06, 2023 | 12.06 | 12.10 | 11.54 | 11.66 | 11.66 | 33,159,500 |
Nov 03, 2023 | 11.63 | 12.08 | 11.62 | 11.98 | 11.98 | 52,897,300 |
Nov 02, 2023 | 11.35 | 11.47 | 11.28 | 11.40 | 11.40 | 29,763,600 |
Nov 01, 2023 | 11.11 | 11.22 | 10.98 | 11.14 | 11.14 | 30,449,500 |
Oct 31, 2023 | 11.11 | 11.16 | 10.86 | 11.15 | 11.15 | 42,086,200 |
Oct 30, 2023 | 11.01 | 11.24 | 11.00 | 11.18 | 11.18 | 38,208,500 |
Oct 27, 2023 | 11.18 | 11.23 | 10.88 | 10.92 | 10.92 | 39,890,700 |
Oct 26, 2023 | 11.05 | 11.25 | 10.97 | 11.15 | 11.15 | 40,009,500 |
Oct 25, 2023 | 11.12 | 11.24 | 11.04 | 11.04 | 11.04 | 40,461,800 |
Oct 24, 2023 | 11.36 | 11.43 | 11.09 | 11.21 | 11.21 | 39,302,800 |
Oct 23, 2023 | 11.02 | 11.41 | 10.94 | 11.29 | 11.29 | 45,680,300 |
Oct 20, 2023 | 11.40 | 11.43 | 11.04 | 11.08 | 11.08 | 49,956,600 |
Oct 19, 2023 | 11.35 | 12.01 | 11.35 | 11.45 | 11.45 | 63,900,500 |
Oct 18, 2023 | 11.74 | 11.74 | 11.22 | 11.36 | 11.36 | 67,141,500 |
Oct 17, 2023 | 11.88 | 12.10 | 11.88 | 11.94 | 11.94 | 35,207,300 |
Oct 16, 2023 | 11.82 | 12.05 | 11.72 | 11.94 | 11.94 | 35,242,600 |
Oct 13, 2023 | 11.87 | 12.04 | 11.68 | 11.72 | 11.72 | 48,056,300 |
Oct 12, 2023 | 12.60 | 12.62 | 11.93 | 12.06 | 12.06 | 50,281,200 |
Oct 11, 2023 | 12.32 | 12.68 | 12.28 | 12.48 | 12.48 | 35,569,100 |
Oct 10, 2023 | 12.40 | 12.65 | 12.24 | 12.26 | 12.26 | 37,144,200 |
Oct 09, 2023 | 12.37 | 12.37 | 11.94 | 12.24 | 12.24 | 51,462,700 |
Oct 06, 2023 | 12.80 | 13.00 | 12.67 | 12.76 | 12.76 | 31,822,200 |
Oct 05, 2023 | 12.91 | 13.01 | 12.72 | 12.85 | 12.85 | 36,272,900 |
Oct 04, 2023 | 12.40 | 12.82 | 12.34 | 12.73 | 12.73 | 49,738,100 |
Oct 03, 2023 | 12.65 | 12.71 | 12.25 | 12.29 | 12.29 | 40,692,300 |
Oct 02, 2023 | 12.84 | 13.10 | 12.68 | 12.75 | 12.75 | 38,342,700 |
Sept 29, 2023 | 13.02 | 13.07 | 12.65 | 12.81 | 12.81 | 33,956,200 |
Sept 28, 2023 | 12.60 | 13.09 | 12.56 | 12.92 | 12.92 | 35,234,200 |
Sept 27, 2023 | 12.74 | 12.83 | 12.50 | 12.61 | 12.61 | 29,983,300 |
Sept 26, 2023 | 12.83 | 13.04 | 12.69 | 12.70 | 12.70 | 25,467,700 |
Sept 25, 2023 | 12.81 | 12.98 | 12.71 | 12.91 | 12.91 | 24,618,800 |
Sept 22, 2023 | 13.09 | 13.16 | 12.86 | 12.90 | 12.90 | 24,670,900 |
Sept 21, 2023 | 12.95 | 13.27 | 12.93 | 13.06 | 13.06 | 24,911,700 |
Sept 20, 2023 | 13.32 | 13.47 | 13.05 | 13.06 | 13.06 | 27,822,800 |
Sept 19, 2023 | 13.08 | 13.35 | 13.05 | 13.19 | 13.19 | 25,325,000 |
Sept 18, 2023 | 13.24 | 13.27 | 13.08 | 13.11 | 13.11 | 21,613,900 |
Sept 15, 2023 | 13.22 | 13.45 | 13.21 | 13.31 | 13.31 | 24,956,700 |
Sept 14, 2023 | 13.44 | 13.47 | 13.15 | 13.26 | 13.26 | 31,461,300 |
Sept 13, 2023 | 13.50 | 13.73 | 13.20 | 13.31 | 13.31 | 58,836,000 |
Sept 12, 2023 | 14.19 | 14.29 | 14.08 | 14.11 | 14.11 | 20,755,000 |
Sept 11, 2023 | 14.02 | 14.19 | 13.94 | 14.09 | 14.09 | 20,957,900 |
Sept 08, 2023 | 14.00 | 14.13 | 13.91 | 13.98 | 13.98 | 17,141,500 |
Sept 07, 2023 | 14.25 | 14.26 | 13.92 | 14.00 | 14.00 | 24,678,300 |
Sept 06, 2023 | 14.27 | 14.75 | 14.24 | 14.33 | 14.33 | 25,490,000 |
Sept 05, 2023 | 14.53 | 14.53 | 14.12 | 14.30 | 14.30 | 25,690,400 |
Sept 01, 2023 | 14.80 | 14.84 | 14.59 | 14.68 | 14.68 | 14,713,500 |
Aug 31, 2023 | 14.89 | 14.92 | 14.68 | 14.73 | 14.73 | 13,994,500 |
Aug 30, 2023 | 14.93 | 14.95 | 14.76 | 14.77 | 14.77 | 19,981,100 |
Aug 29, 2023 | 14.74 | 14.99 | 14.69 | 14.90 | 14.90 | 22,186,400 |
Aug 28, 2023 | 14.66 | 14.83 | 14.57 | 14.73 | 14.73 | 19,455,200 |
Aug 25, 2023 | 14.65 | 14.71 | 14.42 | 14.58 | 14.58 | 15,560,800 |
Aug 24, 2023 | 14.66 | 14.76 | 14.46 | 14.57 | 14.57 | 23,360,500 |
Aug 23, 2023 | 14.78 | 14.92 | 14.57 | 14.78 | 14.78 | 18,599,700 |
Aug 22, 2023 | 15.30 | 15.33 | 14.82 | 14.83 | 14.83 | 25,084,500 |
Aug 21, 2023 | 15.06 | 15.20 | 14.95 | 15.16 | 15.16 | 23,656,300 |
Aug 18, 2023 | 14.83 | 15.15 | 14.80 | 15.04 | 15.04 | 20,774,600 |
Aug 17, 2023 | 15.44 | 15.46 | 15.01 | 15.05 | 15.05 | 22,240,800 |
Aug 16, 2023 | 15.58 | 15.84 | 15.39 | 15.44 | 15.44 | 20,012,000 |
Aug 15, 2023 | 15.71 | 15.78 | 15.51 | 15.55 | 15.55 | 20,041,500 |
Aug 14, 2023 | 15.57 | 15.88 | 15.46 | 15.88 | 15.88 | 23,646,600 |
Aug 11, 2023 | 15.66 | 15.75 | 15.56 | 15.65 | 15.65 | 16,049,800 |
Aug 10, 2023 | 15.93 | 16.02 | 15.65 | 15.76 | 15.76 | 19,104,200 |
Aug 09, 2023 | 16.19 | 16.24 | 15.72 | 15.76 | 15.76 | 18,744,600 |
Aug 08, 2023 | 15.80 | 16.22 | 15.77 | 16.18 | 16.18 | 25,107,600 |
Aug 07, 2023 | 15.73 | 16.01 | 15.69 | 15.99 | 15.99 | 22,485,700 |
Aug 04, 2023 | 16.10 | 16.18 | 15.78 | 15.84 | 15.84 | 23,503,400 |
Aug 03, 2023 | 15.77 | 16.02 | 15.70 | 15.98 | 15.98 | 40,463,900 |
Aug 02, 2023 | 16.01 | 16.11 | 15.78 | 15.95 | 15.95 | 29,884,600 |
Aug 01, 2023 | 16.54 | 16.54 | 15.94 | 16.23 | 16.23 | 31,342,400 |
Jul 31, 2023 | 16.85 | 16.87 | 16.59 | 16.75 | 16.75 | 21,646,200 |
Jul 28, 2023 | 16.79 | 16.86 | 16.59 | 16.79 | 16.79 | 18,588,400 |
Jul 27, 2023 | 16.55 | 16.69 | 16.34 | 16.57 | 16.57 | 24,395,800 |
Jul 26, 2023 | 16.72 | 16.90 | 16.51 | 16.76 | 16.76 | 21,833,000 |
Jul 25, 2023 | 16.55 | 16.83 | 16.19 | 16.65 | 16.65 | 40,053,800 |
Jul 24, 2023 | 17.29 | 17.32 | 16.86 | 16.88 | 16.88 | 28,457,900 |
Jul 21, 2023 | 17.50 | 17.67 | 17.10 | 17.42 | 17.42 | 28,594,500 |
Jul 20, 2023 | 18.15 | 18.17 | 17.28 | 17.44 | 17.44 | 54,010,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |