Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 14.83 | 15.36 | 14.79 | 15.15 | 15.15 | 14,242,244 |
05 Dec 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 14.60 | 18,099,700 |
04 Dec 2023 | 14.06 | 14.38 | 13.97 | 14.30 | 14.30 | 21,274,400 |
01 Dec 2023 | 13.75 | 14.24 | 13.61 | 14.14 | 14.14 | 23,409,200 |
30 Nov 2023 | 13.49 | 14.23 | 13.48 | 13.83 | 13.83 | 51,167,400 |
29 Nov 2023 | 12.94 | 13.09 | 12.82 | 12.98 | 12.98 | 15,300,000 |
28 Nov 2023 | 12.60 | 12.87 | 12.58 | 12.84 | 12.84 | 14,907,000 |
27 Nov 2023 | 12.41 | 12.80 | 12.41 | 12.68 | 12.68 | 16,203,000 |
24 Nov 2023 | 12.24 | 12.56 | 12.24 | 12.52 | 12.52 | 10,797,700 |
22 Nov 2023 | 12.17 | 12.32 | 12.03 | 12.31 | 12.31 | 10,114,300 |
21 Nov 2023 | 11.98 | 12.15 | 11.89 | 12.06 | 12.06 | 10,266,400 |
20 Nov 2023 | 11.88 | 12.30 | 11.87 | 12.15 | 12.15 | 14,543,300 |
17 Nov 2023 | 11.91 | 11.99 | 11.50 | 11.89 | 11.89 | 22,109,500 |
16 Nov 2023 | 12.13 | 12.34 | 11.80 | 12.07 | 12.07 | 22,969,600 |
15 Nov 2023 | 12.12 | 12.32 | 11.94 | 12.20 | 12.20 | 21,312,700 |
14 Nov 2023 | 12.05 | 12.43 | 12.04 | 12.15 | 12.15 | 38,147,400 |
13 Nov 2023 | 11.33 | 11.44 | 11.15 | 11.30 | 11.30 | 12,118,700 |
10 Nov 2023 | 10.95 | 11.37 | 10.92 | 11.32 | 11.32 | 19,155,400 |
09 Nov 2023 | 11.22 | 11.73 | 11.18 | 11.24 | 11.24 | 26,971,500 |
08 Nov 2023 | 11.04 | 11.25 | 10.86 | 11.23 | 11.23 | 21,448,600 |
07 Nov 2023 | 10.72 | 11.02 | 10.68 | 10.96 | 10.96 | 15,836,900 |
06 Nov 2023 | 10.74 | 10.87 | 10.62 | 10.73 | 10.73 | 18,754,900 |
03 Nov 2023 | 10.52 | 10.91 | 10.52 | 10.72 | 10.72 | 22,872,400 |
02 Nov 2023 | 10.14 | 10.59 | 10.10 | 10.43 | 10.43 | 30,659,300 |
01 Nov 2023 | 9.95 | 10.08 | 9.81 | 9.99 | 9.99 | 19,548,100 |
31 Oct 2023 | 9.79 | 10.06 | 9.60 | 10.01 | 10.01 | 28,796,700 |
30 Oct 2023 | 9.34 | 9.81 | 9.29 | 9.70 | 9.70 | 25,083,900 |
27 Oct 2023 | 9.33 | 9.55 | 9.18 | 9.30 | 9.30 | 24,606,500 |
26 Oct 2023 | 9.11 | 9.52 | 8.91 | 9.30 | 9.30 | 42,454,200 |
25 Oct 2023 | 10.37 | 10.87 | 9.10 | 9.19 | 9.19 | 94,403,200 |
24 Oct 2023 | 9.63 | 9.98 | 9.58 | 9.71 | 9.71 | 71,921,400 |
23 Oct 2023 | 9.35 | 9.88 | 9.30 | 9.49 | 9.49 | 37,569,200 |
20 Oct 2023 | 9.60 | 9.67 | 9.31 | 9.44 | 9.44 | 29,372,600 |
19 Oct 2023 | 9.55 | 9.87 | 9.46 | 9.65 | 9.65 | 21,177,200 |
18 Oct 2023 | 9.60 | 9.76 | 9.51 | 9.60 | 9.60 | 19,250,400 |
17 Oct 2023 | 9.56 | 9.77 | 9.54 | 9.69 | 9.69 | 24,836,000 |
16 Oct 2023 | 9.02 | 9.75 | 8.96 | 9.72 | 9.72 | 56,297,800 |
13 Oct 2023 | 9.10 | 9.14 | 8.67 | 8.68 | 8.68 | 27,893,000 |
12 Oct 2023 | 9.06 | 9.33 | 9.01 | 9.11 | 9.11 | 29,718,200 |
11 Oct 2023 | 8.85 | 9.13 | 8.82 | 9.11 | 9.11 | 18,773,800 |
10 Oct 2023 | 8.70 | 9.11 | 8.66 | 8.82 | 8.82 | 22,342,600 |
09 Oct 2023 | 8.54 | 8.68 | 8.50 | 8.61 | 8.61 | 13,059,800 |
06 Oct 2023 | 8.57 | 8.64 | 8.40 | 8.63 | 8.63 | 22,557,900 |
05 Oct 2023 | 8.66 | 8.84 | 8.55 | 8.74 | 8.74 | 11,503,400 |
04 Oct 2023 | 8.56 | 8.72 | 8.50 | 8.69 | 8.69 | 16,226,500 |
03 Oct 2023 | 8.58 | 8.77 | 8.47 | 8.54 | 8.54 | 17,300,000 |
02 Oct 2023 | 8.87 | 8.91 | 8.56 | 8.74 | 8.74 | 15,763,200 |
29 Sept 2023 | 8.74 | 8.93 | 8.67 | 8.91 | 8.91 | 21,149,800 |
28 Sept 2023 | 8.42 | 8.65 | 8.34 | 8.56 | 8.56 | 16,715,400 |
27 Sept 2023 | 8.39 | 8.61 | 8.37 | 8.49 | 8.49 | 14,303,900 |
26 Sept 2023 | 8.43 | 8.49 | 8.28 | 8.34 | 8.34 | 25,839,900 |
25 Sept 2023 | 8.60 | 8.71 | 8.55 | 8.60 | 8.60 | 10,074,700 |
22 Sept 2023 | 8.72 | 8.89 | 8.67 | 8.69 | 8.69 | 11,432,500 |
21 Sept 2023 | 8.86 | 8.98 | 8.61 | 8.63 | 8.63 | 21,584,200 |
20 Sept 2023 | 9.06 | 9.38 | 8.95 | 9.03 | 9.03 | 24,692,100 |
19 Sept 2023 | 8.82 | 9.01 | 8.62 | 9.00 | 9.00 | 20,100,200 |
18 Sept 2023 | 9.08 | 9.10 | 8.81 | 8.89 | 8.89 | 20,619,800 |
15 Sept 2023 | 9.19 | 9.24 | 9.04 | 9.16 | 9.16 | 16,278,400 |
14 Sept 2023 | 9.36 | 9.40 | 9.15 | 9.16 | 9.16 | 12,847,600 |
13 Sept 2023 | 9.49 | 9.54 | 9.28 | 9.29 | 9.29 | 12,832,400 |
12 Sept 2023 | 9.36 | 9.63 | 9.36 | 9.58 | 9.58 | 13,528,600 |
11 Sept 2023 | 9.48 | 9.64 | 9.43 | 9.44 | 9.44 | 16,848,000 |
08 Sept 2023 | 9.68 | 9.74 | 9.39 | 9.39 | 9.39 | 21,002,100 |
07 Sept 2023 | 9.45 | 9.82 | 9.41 | 9.72 | 9.72 | 17,158,300 |
06 Sept 2023 | 10.27 | 10.29 | 9.57 | 9.63 | 9.63 | 40,061,400 |
05 Sept 2023 | 10.27 | 10.60 | 10.23 | 10.46 | 10.46 | 20,595,200 |
01 Sept 2023 | 10.41 | 10.54 | 10.31 | 10.44 | 10.44 | 17,965,900 |
31 Aug 2023 | 10.13 | 10.44 | 10.13 | 10.35 | 10.35 | 20,863,600 |
30 Aug 2023 | 9.82 | 10.17 | 9.75 | 10.12 | 10.12 | 30,608,900 |
29 Aug 2023 | 9.48 | 9.90 | 9.43 | 9.89 | 9.89 | 18,276,500 |
28 Aug 2023 | 9.34 | 9.55 | 9.32 | 9.45 | 9.45 | 11,979,100 |
25 Aug 2023 | 9.39 | 9.41 | 9.00 | 9.25 | 9.25 | 19,434,900 |
24 Aug 2023 | 9.38 | 9.46 | 9.06 | 9.37 | 9.37 | 20,443,900 |
23 Aug 2023 | 9.19 | 9.33 | 9.19 | 9.24 | 9.24 | 10,358,900 |
22 Aug 2023 | 9.41 | 9.47 | 9.19 | 9.25 | 9.25 | 14,963,600 |
21 Aug 2023 | 9.24 | 9.39 | 9.14 | 9.36 | 9.36 | 13,634,000 |
18 Aug 2023 | 8.91 | 9.19 | 8.86 | 9.18 | 9.18 | 14,764,700 |
17 Aug 2023 | 9.17 | 9.28 | 9.03 | 9.04 | 9.04 | 20,527,900 |
16 Aug 2023 | 9.51 | 9.59 | 9.15 | 9.16 | 9.16 | 30,289,500 |
15 Aug 2023 | 9.86 | 9.90 | 9.50 | 9.56 | 9.56 | 21,223,100 |
14 Aug 2023 | 9.99 | 9.99 | 9.81 | 9.94 | 9.94 | 23,922,100 |
11 Aug 2023 | 10.10 | 10.23 | 10.02 | 10.03 | 10.03 | 15,993,500 |
10 Aug 2023 | 10.60 | 10.70 | 10.21 | 10.22 | 10.22 | 15,646,200 |
09 Aug 2023 | 10.54 | 10.58 | 10.39 | 10.44 | 10.44 | 14,402,000 |
08 Aug 2023 | 10.41 | 10.60 | 10.19 | 10.54 | 10.54 | 22,353,000 |
07 Aug 2023 | 10.76 | 10.80 | 10.50 | 10.57 | 10.57 | 16,688,200 |
04 Aug 2023 | 10.93 | 11.06 | 10.72 | 10.75 | 10.75 | 19,965,700 |
03 Aug 2023 | 10.90 | 11.00 | 10.69 | 10.79 | 10.79 | 23,726,800 |
02 Aug 2023 | 10.99 | 11.22 | 10.88 | 10.97 | 10.97 | 31,209,400 |
01 Aug 2023 | 11.26 | 11.33 | 11.04 | 11.28 | 11.28 | 19,576,400 |
31 Jul 2023 | 10.66 | 11.38 | 10.66 | 11.36 | 11.36 | 37,947,800 |
28 Jul 2023 | 10.30 | 10.75 | 10.29 | 10.68 | 10.68 | 49,135,000 |
27 Jul 2023 | 10.90 | 10.91 | 10.18 | 10.33 | 10.33 | 65,311,800 |
26 Jul 2023 | 10.36 | 10.73 | 9.99 | 10.73 | 10.73 | 137,880,000 |
25 Jul 2023 | 12.52 | 12.67 | 12.35 | 12.51 | 12.51 | 68,993,700 |
24 Jul 2023 | 12.86 | 12.93 | 12.55 | 12.68 | 12.68 | 23,715,500 |
21 Jul 2023 | 13.06 | 13.06 | 12.68 | 12.74 | 12.74 | 21,381,200 |
20 Jul 2023 | 12.94 | 13.27 | 12.83 | 12.93 | 12.93 | 20,442,800 |
19 Jul 2023 | 13.43 | 13.53 | 13.08 | 13.11 | 13.11 | 28,630,900 |
18 Jul 2023 | 13.49 | 13.51 | 12.87 | 13.37 | 13.37 | 33,108,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |