Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 11.40 | 12.48 | 11.32 | 12.38 | 12.38 | 1,124,527 |
Dec 06, 2023 | 11.21 | 11.66 | 11.12 | 11.40 | 11.40 | 1,688,200 |
Dec 05, 2023 | 11.19 | 11.20 | 10.91 | 11.03 | 11.03 | 786,600 |
Dec 04, 2023 | 11.16 | 11.60 | 11.12 | 11.28 | 11.28 | 1,101,000 |
Dec 01, 2023 | 10.61 | 11.27 | 10.26 | 11.26 | 11.26 | 1,498,000 |
Nov 30, 2023 | 10.53 | 10.64 | 10.21 | 10.47 | 10.47 | 993,900 |
Nov 29, 2023 | 10.40 | 10.80 | 10.38 | 10.63 | 10.63 | 1,721,500 |
Nov 28, 2023 | 10.67 | 10.67 | 10.18 | 10.25 | 10.25 | 678,700 |
Nov 27, 2023 | 10.55 | 10.81 | 10.43 | 10.74 | 10.74 | 730,900 |
Nov 24, 2023 | 10.58 | 10.70 | 10.47 | 10.61 | 10.61 | 201,300 |
Nov 22, 2023 | 10.65 | 10.81 | 10.50 | 10.58 | 10.58 | 720,800 |
Nov 21, 2023 | 10.52 | 10.85 | 10.33 | 10.56 | 10.56 | 746,600 |
Nov 20, 2023 | 10.43 | 10.64 | 10.15 | 10.61 | 10.61 | 915,000 |
Nov 17, 2023 | 9.88 | 10.46 | 9.54 | 10.43 | 10.43 | 1,744,800 |
Nov 16, 2023 | 10.04 | 10.11 | 9.53 | 9.68 | 9.68 | 1,452,400 |
Nov 15, 2023 | 10.20 | 10.58 | 10.00 | 10.01 | 10.01 | 1,440,900 |
Nov 14, 2023 | 10.12 | 10.56 | 9.84 | 10.17 | 10.17 | 1,328,500 |
Nov 13, 2023 | 10.00 | 10.25 | 9.64 | 9.74 | 9.74 | 1,065,000 |
Nov 10, 2023 | 10.18 | 10.32 | 9.71 | 9.98 | 9.98 | 1,388,900 |
Nov 09, 2023 | 10.74 | 10.75 | 9.71 | 10.09 | 10.09 | 2,250,000 |
Nov 08, 2023 | 10.63 | 10.91 | 10.16 | 10.65 | 10.65 | 3,654,400 |
Nov 07, 2023 | 10.28 | 11.16 | 9.81 | 10.62 | 10.62 | 3,848,500 |
Nov 06, 2023 | 13.12 | 13.70 | 10.40 | 10.61 | 10.61 | 3,294,700 |
Nov 03, 2023 | 15.05 | 15.76 | 14.95 | 15.44 | 15.44 | 740,700 |
Nov 02, 2023 | 14.09 | 14.87 | 14.09 | 14.81 | 14.81 | 497,400 |
Nov 01, 2023 | 13.88 | 14.04 | 13.63 | 13.88 | 13.88 | 396,900 |
Oct 31, 2023 | 13.61 | 13.93 | 13.57 | 13.86 | 13.86 | 298,200 |
Oct 30, 2023 | 13.45 | 13.80 | 13.42 | 13.61 | 13.61 | 541,400 |
Oct 27, 2023 | 13.83 | 13.83 | 13.21 | 13.27 | 13.27 | 377,700 |
Oct 26, 2023 | 13.56 | 14.05 | 13.55 | 13.75 | 13.75 | 393,400 |
Oct 25, 2023 | 13.95 | 14.06 | 13.62 | 13.62 | 13.62 | 349,200 |
Oct 24, 2023 | 13.78 | 14.31 | 13.78 | 13.96 | 13.96 | 523,300 |
Oct 23, 2023 | 14.10 | 14.46 | 13.64 | 13.69 | 13.69 | 468,900 |
Oct 20, 2023 | 14.06 | 14.51 | 13.98 | 14.13 | 14.13 | 561,400 |
Oct 19, 2023 | 14.48 | 14.65 | 13.98 | 14.07 | 14.07 | 515,700 |
Oct 18, 2023 | 14.17 | 14.72 | 13.98 | 14.39 | 14.39 | 387,200 |
Oct 17, 2023 | 14.08 | 14.46 | 13.98 | 14.31 | 14.31 | 479,900 |
Oct 16, 2023 | 14.43 | 14.77 | 14.21 | 14.22 | 14.22 | 482,800 |
Oct 13, 2023 | 14.65 | 14.95 | 14.29 | 14.51 | 14.51 | 434,800 |
Oct 12, 2023 | 14.66 | 14.96 | 14.25 | 14.62 | 14.62 | 343,200 |
Oct 11, 2023 | 14.63 | 14.93 | 14.40 | 14.50 | 14.50 | 315,500 |
Oct 10, 2023 | 14.67 | 15.20 | 14.62 | 14.68 | 14.68 | 394,800 |
Oct 09, 2023 | 14.28 | 15.01 | 13.95 | 14.59 | 14.59 | 473,800 |
Oct 06, 2023 | 14.71 | 14.76 | 14.29 | 14.35 | 14.35 | 236,700 |
Oct 05, 2023 | 14.32 | 15.03 | 14.03 | 14.87 | 14.87 | 241,000 |
Oct 04, 2023 | 14.79 | 14.84 | 14.15 | 14.30 | 14.30 | 516,400 |
Oct 03, 2023 | 15.90 | 15.90 | 14.51 | 14.73 | 14.73 | 381,300 |
Oct 02, 2023 | 16.75 | 16.87 | 15.99 | 16.06 | 16.06 | 106,900 |
Sept 29, 2023 | 17.01 | 17.32 | 16.72 | 16.75 | 16.75 | 144,700 |
Sept 28, 2023 | 16.47 | 16.97 | 16.30 | 16.94 | 16.94 | 134,800 |
Sept 27, 2023 | 16.61 | 16.71 | 16.15 | 16.46 | 16.46 | 197,900 |
Sept 26, 2023 | 17.53 | 17.58 | 16.46 | 16.46 | 16.46 | 177,800 |
Sept 25, 2023 | 17.79 | 17.80 | 17.43 | 17.66 | 17.66 | 137,300 |
Sept 22, 2023 | 18.04 | 18.37 | 17.82 | 17.88 | 17.88 | 153,500 |
Sept 21, 2023 | 18.26 | 18.34 | 17.71 | 18.11 | 18.11 | 255,600 |
Sept 20, 2023 | 18.78 | 19.14 | 18.43 | 18.45 | 18.45 | 118,400 |
Sept 19, 2023 | 18.29 | 19.32 | 18.29 | 18.66 | 18.66 | 268,300 |
Sept 18, 2023 | 18.76 | 18.76 | 18.22 | 18.34 | 18.34 | 319,500 |
Sept 15, 2023 | 19.47 | 19.92 | 18.75 | 18.78 | 18.78 | 616,600 |
Sept 14, 2023 | 18.15 | 19.45 | 18.15 | 19.41 | 19.41 | 449,300 |
Sept 13, 2023 | 17.76 | 17.98 | 17.32 | 17.95 | 17.95 | 221,600 |
Sept 12, 2023 | 17.73 | 17.98 | 17.45 | 17.79 | 17.79 | 223,100 |
Sept 11, 2023 | 18.05 | 18.49 | 17.71 | 17.81 | 17.81 | 224,400 |
Sept 08, 2023 | 17.40 | 18.27 | 17.40 | 18.04 | 18.04 | 205,200 |
Sept 07, 2023 | 18.40 | 18.40 | 17.39 | 17.53 | 17.53 | 525,200 |
Sept 06, 2023 | 17.69 | 18.23 | 17.33 | 18.21 | 18.21 | 324,500 |
Sept 05, 2023 | 17.17 | 17.96 | 17.10 | 17.71 | 17.71 | 365,800 |
Sept 01, 2023 | 17.64 | 17.64 | 17.17 | 17.28 | 17.28 | 216,100 |
Aug 31, 2023 | 17.36 | 17.61 | 17.27 | 17.38 | 17.38 | 379,500 |
Aug 30, 2023 | 17.51 | 17.61 | 17.27 | 17.35 | 17.35 | 247,800 |
Aug 29, 2023 | 17.31 | 17.95 | 17.23 | 17.55 | 17.55 | 229,500 |
Aug 28, 2023 | 17.43 | 17.92 | 17.33 | 17.42 | 17.42 | 336,000 |
Aug 25, 2023 | 18.08 | 18.53 | 17.23 | 17.35 | 17.35 | 434,100 |
Aug 24, 2023 | 18.28 | 18.31 | 17.66 | 17.98 | 17.98 | 329,800 |
Aug 23, 2023 | 18.31 | 18.53 | 18.17 | 18.23 | 18.23 | 439,300 |
Aug 22, 2023 | 18.71 | 18.81 | 18.22 | 18.32 | 18.32 | 2,318,900 |
Aug 21, 2023 | 19.62 | 19.62 | 18.18 | 18.65 | 18.65 | 740,500 |
Aug 18, 2023 | 20.14 | 20.14 | 19.49 | 19.64 | 19.64 | 683,000 |
Aug 17, 2023 | 20.82 | 21.02 | 20.12 | 20.22 | 20.22 | 532,300 |
Aug 16, 2023 | 22.16 | 22.48 | 20.73 | 20.74 | 20.74 | 716,400 |
Aug 15, 2023 | 23.09 | 23.25 | 22.09 | 22.20 | 22.20 | 832,000 |
Aug 14, 2023 | 22.83 | 23.55 | 22.74 | 23.25 | 23.25 | 1,610,900 |
Aug 11, 2023 | 23.09 | 23.51 | 22.66 | 23.01 | 23.01 | 503,600 |
Aug 10, 2023 | 23.81 | 24.32 | 22.71 | 23.28 | 23.28 | 1,428,100 |
Aug 09, 2023 | 24.08 | 24.80 | 23.09 | 23.62 | 23.62 | 2,290,000 |
Aug 08, 2023 | 21.24 | 23.90 | 21.17 | 23.74 | 23.74 | 4,523,900 |
Aug 07, 2023 | 20.41 | 23.86 | 20.40 | 23.50 | 23.50 | 814,800 |
Aug 04, 2023 | 18.90 | 19.42 | 18.67 | 19.38 | 19.38 | 241,100 |
Aug 03, 2023 | 18.98 | 19.06 | 18.75 | 18.99 | 18.99 | 127,400 |
Aug 02, 2023 | 19.13 | 19.13 | 18.94 | 19.11 | 19.11 | 129,000 |
Aug 01, 2023 | 19.41 | 19.41 | 19.06 | 19.24 | 19.24 | 162,600 |
Jul 31, 2023 | 19.30 | 19.55 | 19.25 | 19.43 | 19.43 | 245,400 |
Jul 28, 2023 | 19.26 | 19.30 | 19.14 | 19.22 | 19.22 | 168,300 |
Jul 27, 2023 | 19.19 | 19.30 | 18.98 | 19.09 | 19.09 | 543,000 |
Jul 26, 2023 | 19.13 | 19.25 | 18.80 | 19.06 | 19.06 | 590,900 |
Jul 25, 2023 | 19.24 | 19.28 | 19.12 | 19.16 | 19.16 | 503,100 |
Jul 24, 2023 | 19.12 | 19.46 | 19.12 | 19.27 | 19.27 | 147,400 |
Jul 21, 2023 | 19.24 | 19.33 | 19.06 | 19.14 | 19.14 | 171,300 |
Jul 20, 2023 | 19.03 | 19.22 | 18.57 | 19.13 | 19.13 | 306,500 |
Jul 19, 2023 | 18.90 | 19.19 | 18.89 | 19.02 | 19.02 | 262,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |