Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 16.29 | 16.29 | 15.67 | 15.95 | 15.95 | 4,782,452 |
Dec 06, 2023 | 16.37 | 16.80 | 16.24 | 16.27 | 16.27 | 5,164,000 |
Dec 05, 2023 | 16.40 | 16.64 | 15.99 | 16.21 | 16.21 | 5,262,500 |
Dec 04, 2023 | 16.23 | 16.64 | 15.91 | 16.43 | 16.43 | 6,005,800 |
Dec 01, 2023 | 15.65 | 16.45 | 15.50 | 16.40 | 16.40 | 8,078,000 |
Nov 30, 2023 | 15.23 | 15.64 | 15.11 | 15.60 | 15.60 | 6,847,900 |
Nov 29, 2023 | 15.00 | 15.44 | 14.95 | 15.31 | 15.31 | 6,344,100 |
Nov 28, 2023 | 14.72 | 14.96 | 14.68 | 14.90 | 14.90 | 5,092,600 |
Nov 27, 2023 | 14.50 | 14.79 | 14.34 | 14.71 | 14.71 | 6,051,500 |
Nov 24, 2023 | 14.15 | 14.52 | 14.10 | 14.50 | 14.50 | 2,824,200 |
Nov 22, 2023 | 13.92 | 14.47 | 13.89 | 14.19 | 14.19 | 7,292,500 |
Nov 21, 2023 | 13.75 | 13.95 | 13.66 | 13.72 | 13.72 | 3,611,800 |
Nov 20, 2023 | 14.01 | 14.10 | 13.72 | 13.91 | 13.91 | 4,517,800 |
Nov 17, 2023 | 13.80 | 14.18 | 13.46 | 13.87 | 13.87 | 7,451,300 |
Nov 16, 2023 | 13.74 | 14.22 | 13.49 | 13.68 | 13.68 | 11,752,500 |
Nov 15, 2023 | 13.26 | 14.09 | 13.04 | 13.56 | 13.56 | 17,588,100 |
Nov 14, 2023 | 12.44 | 12.95 | 12.35 | 12.85 | 12.85 | 13,796,500 |
Nov 13, 2023 | 11.15 | 12.16 | 11.09 | 12.10 | 12.10 | 20,072,100 |
Nov 10, 2023 | 10.30 | 10.86 | 10.20 | 10.72 | 10.72 | 12,928,600 |
Nov 09, 2023 | 10.60 | 10.65 | 10.25 | 10.29 | 10.29 | 4,898,900 |
Nov 08, 2023 | 10.57 | 10.61 | 10.27 | 10.37 | 10.37 | 4,635,200 |
Nov 07, 2023 | 10.68 | 10.93 | 10.58 | 10.60 | 10.60 | 3,645,400 |
Nov 06, 2023 | 10.99 | 11.12 | 10.62 | 10.69 | 10.69 | 4,056,500 |
Nov 03, 2023 | 10.59 | 11.16 | 10.59 | 10.94 | 10.94 | 6,012,800 |
Nov 02, 2023 | 10.23 | 10.42 | 9.96 | 10.40 | 10.40 | 6,468,900 |
Nov 01, 2023 | 9.91 | 10.21 | 9.86 | 10.16 | 10.16 | 3,775,900 |
Oct 31, 2023 | 9.68 | 9.96 | 9.68 | 9.91 | 9.91 | 3,676,800 |
Oct 30, 2023 | 9.78 | 9.88 | 9.66 | 9.73 | 9.73 | 3,901,900 |
Oct 27, 2023 | 9.77 | 9.85 | 9.55 | 9.60 | 9.60 | 2,349,400 |
Oct 26, 2023 | 9.85 | 10.04 | 9.66 | 9.71 | 9.71 | 3,194,600 |
Oct 25, 2023 | 9.95 | 9.98 | 9.65 | 9.82 | 9.82 | 3,205,300 |
Oct 24, 2023 | 10.08 | 10.37 | 9.89 | 10.09 | 10.09 | 4,522,600 |
Oct 23, 2023 | 9.84 | 10.20 | 9.71 | 10.01 | 10.01 | 3,339,600 |
Oct 20, 2023 | 10.19 | 10.25 | 9.85 | 9.95 | 9.95 | 2,701,900 |
Oct 19, 2023 | 10.09 | 10.28 | 9.92 | 10.12 | 10.12 | 4,255,600 |
Oct 18, 2023 | 9.89 | 10.24 | 9.82 | 10.09 | 10.09 | 5,434,100 |
Oct 17, 2023 | 9.65 | 10.17 | 9.60 | 10.04 | 10.04 | 4,930,200 |
Oct 16, 2023 | 9.75 | 9.88 | 9.34 | 9.76 | 9.76 | 4,291,700 |
Oct 13, 2023 | 9.71 | 9.88 | 9.62 | 9.71 | 9.71 | 4,444,900 |
Oct 12, 2023 | 10.04 | 10.05 | 9.54 | 9.61 | 9.61 | 4,383,400 |
Oct 11, 2023 | 10.41 | 10.46 | 9.82 | 10.00 | 10.00 | 6,067,300 |
Oct 10, 2023 | 9.97 | 10.56 | 9.91 | 10.40 | 10.40 | 6,132,800 |
Oct 09, 2023 | 9.87 | 10.04 | 9.67 | 9.91 | 9.91 | 4,964,900 |
Oct 06, 2023 | 9.97 | 10.13 | 9.72 | 10.01 | 10.01 | 9,506,900 |
Oct 05, 2023 | 10.34 | 10.48 | 9.95 | 10.08 | 10.08 | 4,670,300 |
Oct 04, 2023 | 10.65 | 10.83 | 10.45 | 10.50 | 10.50 | 5,550,100 |
Oct 03, 2023 | 10.51 | 10.78 | 10.13 | 10.25 | 10.25 | 4,149,300 |
Oct 02, 2023 | 10.62 | 10.73 | 10.53 | 10.68 | 10.68 | 3,110,400 |
Sept 29, 2023 | 10.77 | 11.02 | 10.56 | 10.67 | 10.67 | 3,410,600 |
Sept 28, 2023 | 10.26 | 10.71 | 10.18 | 10.64 | 10.64 | 3,122,000 |
Sept 27, 2023 | 10.38 | 10.54 | 10.09 | 10.24 | 10.24 | 3,426,300 |
Sept 26, 2023 | 10.42 | 10.52 | 10.19 | 10.32 | 10.32 | 4,007,800 |
Sept 25, 2023 | 10.44 | 10.71 | 10.37 | 10.52 | 10.52 | 3,732,600 |
Sept 22, 2023 | 10.51 | 10.67 | 10.37 | 10.64 | 10.64 | 4,278,600 |
Sept 21, 2023 | 10.55 | 10.65 | 10.35 | 10.40 | 10.40 | 3,618,700 |
Sept 20, 2023 | 11.11 | 11.22 | 10.69 | 10.75 | 10.75 | 4,440,900 |
Sept 19, 2023 | 11.33 | 11.36 | 10.87 | 10.96 | 10.96 | 3,917,800 |
Sept 18, 2023 | 11.32 | 11.56 | 11.28 | 11.39 | 11.39 | 2,851,400 |
Sept 15, 2023 | 11.56 | 11.77 | 11.33 | 11.36 | 11.36 | 3,886,100 |
Sept 14, 2023 | 11.70 | 11.70 | 11.27 | 11.61 | 11.61 | 2,949,400 |
Sept 13, 2023 | 11.57 | 11.72 | 11.47 | 11.58 | 11.58 | 2,820,900 |
Sept 12, 2023 | 11.50 | 11.77 | 11.46 | 11.53 | 11.53 | 2,356,200 |
Sept 11, 2023 | 11.59 | 11.77 | 11.51 | 11.67 | 11.67 | 3,303,900 |
Sept 08, 2023 | 11.68 | 11.69 | 11.36 | 11.49 | 11.49 | 4,182,800 |
Sept 07, 2023 | 11.81 | 11.88 | 11.61 | 11.69 | 11.69 | 3,017,000 |
Sept 06, 2023 | 12.29 | 12.36 | 11.90 | 11.95 | 11.95 | 2,958,400 |
Sept 05, 2023 | 12.37 | 12.45 | 12.13 | 12.28 | 12.28 | 2,352,400 |
Sept 01, 2023 | 12.40 | 12.66 | 12.26 | 12.54 | 12.54 | 2,925,900 |
Aug 31, 2023 | 12.30 | 12.33 | 12.06 | 12.26 | 12.26 | 3,041,700 |
Aug 30, 2023 | 12.57 | 12.60 | 12.22 | 12.25 | 12.25 | 3,316,900 |
Aug 29, 2023 | 12.05 | 12.69 | 11.95 | 12.66 | 12.66 | 3,547,400 |
Aug 28, 2023 | 12.20 | 12.24 | 11.75 | 12.10 | 12.10 | 4,026,800 |
Aug 25, 2023 | 11.81 | 12.39 | 11.59 | 12.19 | 12.19 | 4,922,600 |
Aug 24, 2023 | 12.27 | 12.28 | 11.79 | 11.83 | 11.83 | 3,945,600 |
Aug 23, 2023 | 12.39 | 12.59 | 12.22 | 12.27 | 12.27 | 3,885,700 |
Aug 22, 2023 | 12.45 | 12.60 | 12.06 | 12.31 | 12.31 | 3,281,300 |
Aug 21, 2023 | 12.35 | 12.67 | 12.00 | 12.35 | 12.35 | 5,469,100 |
Aug 18, 2023 | 12.10 | 12.54 | 11.85 | 12.32 | 12.32 | 6,748,600 |
Aug 17, 2023 | 13.67 | 13.70 | 12.12 | 12.33 | 12.33 | 15,689,300 |
Aug 16, 2023 | 14.09 | 14.15 | 13.28 | 13.34 | 13.34 | 8,555,400 |
Aug 15, 2023 | 13.26 | 13.81 | 12.86 | 13.62 | 13.62 | 5,823,400 |
Aug 14, 2023 | 13.52 | 13.68 | 13.12 | 13.43 | 13.43 | 7,325,600 |
Aug 11, 2023 | 13.51 | 13.97 | 13.33 | 13.60 | 13.60 | 3,751,000 |
Aug 10, 2023 | 13.85 | 14.11 | 13.54 | 13.68 | 13.68 | 5,452,200 |
Aug 09, 2023 | 13.81 | 13.96 | 13.41 | 13.63 | 13.63 | 2,950,700 |
Aug 08, 2023 | 13.74 | 13.79 | 13.43 | 13.77 | 13.77 | 2,948,400 |
Aug 07, 2023 | 13.50 | 14.17 | 13.40 | 14.13 | 14.13 | 3,636,700 |
Aug 04, 2023 | 13.90 | 14.07 | 13.46 | 13.49 | 13.49 | 4,162,600 |
Aug 03, 2023 | 13.92 | 14.36 | 13.78 | 13.83 | 13.83 | 6,262,600 |
Aug 02, 2023 | 14.25 | 14.30 | 13.33 | 13.60 | 13.60 | 6,193,200 |
Aug 01, 2023 | 14.35 | 14.83 | 14.32 | 14.65 | 14.65 | 4,336,000 |
Jul 31, 2023 | 14.16 | 14.69 | 13.95 | 14.49 | 14.49 | 6,922,000 |
Jul 28, 2023 | 13.45 | 13.90 | 13.27 | 13.81 | 13.81 | 4,308,300 |
Jul 27, 2023 | 13.60 | 13.76 | 13.10 | 13.26 | 13.26 | 4,184,300 |
Jul 26, 2023 | 13.40 | 13.68 | 13.12 | 13.44 | 13.44 | 3,011,400 |
Jul 25, 2023 | 13.53 | 13.82 | 13.23 | 13.29 | 13.29 | 4,072,900 |
Jul 24, 2023 | 13.20 | 13.75 | 12.93 | 13.41 | 13.41 | 5,827,500 |
Jul 21, 2023 | 12.56 | 13.22 | 12.48 | 13.09 | 13.09 | 5,483,800 |
Jul 20, 2023 | 12.06 | 12.52 | 12.03 | 12.44 | 12.44 | 2,847,700 |
Jul 19, 2023 | 12.43 | 12.54 | 12.13 | 12.17 | 12.17 | 3,344,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |