Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 13.69 | 14.08 | 13.60 | 14.08 | 14.08 | 30,042,200 |
30 Nov 2023 | 13.30 | 13.74 | 13.25 | 13.69 | 13.69 | 41,991,100 |
29 Nov 2023 | 13.63 | 13.69 | 13.30 | 13.30 | 13.30 | 19,363,500 |
28 Nov 2023 | 13.52 | 13.71 | 13.52 | 13.65 | 13.65 | 14,913,700 |
27 Nov 2023 | 13.44 | 13.63 | 13.37 | 13.58 | 13.58 | 22,972,800 |
24 Nov 2023 | 13.50 | 13.54 | 13.28 | 13.39 | 13.39 | 18,133,100 |
23 Nov 2023 | 13.61 | 13.76 | 13.27 | 13.55 | 13.55 | 32,233,900 |
22 Nov 2023 | 13.49 | 13.60 | 13.43 | 13.57 | 13.57 | 29,650,400 |
21 Nov 2023 | 13.60 | 13.62 | 13.36 | 13.44 | 13.44 | 17,196,400 |
20 Nov 2023 | 13.61 | 13.71 | 13.47 | 13.60 | 13.60 | 15,170,600 |
17 Nov 2023 | 13.71 | 13.74 | 13.52 | 13.60 | 13.60 | 36,893,100 |
16 Nov 2023 | 13.70 | 13.80 | 13.55 | 13.67 | 13.67 | 45,772,900 |
14 Nov 2023 | 13.50 | 13.75 | 13.45 | 13.70 | 13.70 | 24,478,100 |
13 Nov 2023 | 13.37 | 13.55 | 13.29 | 13.43 | 13.43 | 16,559,200 |
10 Nov 2023 | 13.45 | 13.49 | 13.35 | 13.35 | 13.35 | 15,140,600 |
09 Nov 2023 | 13.57 | 13.57 | 13.37 | 13.41 | 13.41 | 18,858,200 |
08 Nov 2023 | 13.59 | 13.68 | 13.52 | 13.54 | 13.54 | 29,629,700 |
07 Nov 2023 | 13.50 | 13.59 | 13.46 | 13.57 | 13.57 | 20,565,500 |
06 Nov 2023 | 13.34 | 13.57 | 13.29 | 13.51 | 13.51 | 20,562,100 |
03 Nov 2023 | 13.10 | 13.37 | 13.05 | 13.29 | 13.29 | 27,360,200 |
01 Nov 2023 | 12.90 | 13.00 | 12.76 | 12.99 | 12.99 | 40,528,700 |
31 Oct 2023 | 12.95 | 12.95 | 12.61 | 12.86 | 12.86 | 64,210,200 |
30 Oct 2023 | 12.40 | 12.49 | 12.30 | 12.36 | 12.36 | 26,078,000 |
27 Oct 2023 | 12.58 | 12.63 | 12.28 | 12.29 | 12.29 | 27,730,300 |
26 Oct 2023 | 12.48 | 12.78 | 12.41 | 12.63 | 12.63 | 25,002,300 |
25 Oct 2023 | 12.51 | 12.54 | 12.40 | 12.44 | 12.44 | 14,976,900 |
24 Oct 2023 | 12.58 | 12.59 | 12.33 | 12.52 | 12.52 | 32,749,400 |
23 Oct 2023 | 12.46 | 12.57 | 12.38 | 12.48 | 12.48 | 11,943,700 |
20 Oct 2023 | 12.45 | 12.63 | 12.40 | 12.49 | 12.49 | 14,749,400 |
19 Oct 2023 | 12.56 | 12.69 | 12.51 | 12.52 | 12.52 | 15,581,700 |
18 Oct 2023 | 12.74 | 12.78 | 12.49 | 12.53 | 12.53 | 41,902,700 |
17 Oct 2023 | 12.90 | 12.99 | 12.78 | 12.80 | 12.80 | 21,533,400 |
16 Oct 2023 | 13.01 | 13.08 | 12.95 | 13.01 | 13.01 | 12,422,600 |
13 Oct 2023 | 13.28 | 13.28 | 12.92 | 12.98 | 12.98 | 24,773,100 |
11 Oct 2023 | 13.25 | 13.33 | 13.19 | 13.29 | 13.29 | 14,042,700 |
10 Oct 2023 | 13.17 | 13.36 | 13.12 | 13.25 | 13.25 | 18,408,800 |
09 Oct 2023 | 13.15 | 13.19 | 13.05 | 13.17 | 13.17 | 15,459,500 |
06 Oct 2023 | 12.80 | 13.28 | 12.74 | 13.19 | 13.19 | 40,211,800 |
05 Oct 2023 | 13.18 | 13.23 | 12.86 | 12.89 | 12.89 | 31,497,000 |
04 Oct 2023 | 13.05 | 13.27 | 13.04 | 13.21 | 13.21 | 15,774,100 |
03 Oct 2023 | 13.06 | 13.29 | 12.94 | 13.05 | 13.05 | 31,511,700 |
02 Oct 2023 | 13.11 | 13.15 | 12.98 | 13.09 | 13.09 | 17,955,500 |
29 Sept 2023 | 13.08 | 13.17 | 13.05 | 13.11 | 13.11 | 22,876,500 |
28 Sept 2023 | 13.00 | 13.13 | 12.93 | 12.98 | 12.98 | 43,949,200 |
27 Sept 2023 | 13.08 | 13.10 | 12.86 | 12.97 | 12.97 | 32,045,700 |
26 Sept 2023 | 13.19 | 13.23 | 13.00 | 13.04 | 13.04 | 29,094,600 |
25 Sept 2023 | 13.15 | 13.33 | 13.11 | 13.22 | 13.22 | 20,229,100 |
22 Sept 2023 | 13.25 | 13.28 | 13.10 | 13.12 | 13.12 | 16,325,200 |
21 Sept 2023 | 13.32 | 13.40 | 13.20 | 13.24 | 13.24 | 29,875,400 |
20 Sept 2023 | 13.47 | 13.56 | 13.45 | 13.47 | 13.47 | 15,729,400 |
19 Sept 2023 | 13.31 | 13.55 | 13.30 | 13.43 | 13.43 | 25,991,300 |
18 Sept 2023 | 13.39 | 13.48 | 13.31 | 13.39 | 13.39 | 19,997,200 |
15 Sept 2023 | 13.55 | 13.61 | 13.40 | 13.42 | 13.42 | 39,186,700 |
14 Sept 2023 | 13.68 | 13.72 | 13.50 | 13.53 | 13.53 | 21,983,200 |
13 Sept 2023 | 13.71 | 13.82 | 13.63 | 13.64 | 13.64 | 32,126,800 |
12 Sept 2023 | 13.85 | 13.90 | 13.66 | 13.71 | 13.71 | 18,024,700 |
11 Sept 2023 | 13.79 | 13.92 | 13.71 | 13.87 | 13.87 | 14,866,900 |
08 Sept 2023 | 13.95 | 13.96 | 13.70 | 13.70 | 13.70 | 23,119,600 |
06 Sept 2023 | 13.99 | 14.16 | 13.96 | 13.98 | 13.98 | 26,849,800 |
05 Sept 2023 | 13.90 | 14.21 | 13.82 | 14.01 | 14.01 | 37,047,300 |
04 Sept 2023 | 13.91 | 13.98 | 13.76 | 13.86 | 13.86 | 23,856,400 |
01 Sept 2023 | 13.85 | 14.00 | 13.69 | 13.87 | 13.87 | 20,325,700 |
31 Aug 2023 | 14.14 | 14.16 | 13.71 | 13.84 | 13.84 | 44,974,800 |
30 Aug 2023 | 14.23 | 14.34 | 14.17 | 14.18 | 14.18 | 25,045,400 |
29 Aug 2023 | 14.27 | 14.34 | 14.17 | 14.26 | 14.26 | 14,591,500 |
28 Aug 2023 | 14.02 | 14.31 | 13.86 | 14.21 | 14.21 | 35,551,200 |
25 Aug 2023 | 14.25 | 14.25 | 13.67 | 13.99 | 13.99 | 55,070,100 |
24 Aug 2023 | 14.45 | 14.49 | 14.16 | 14.19 | 14.19 | 26,953,700 |
23 Aug 2023 | 14.34 | 14.59 | 14.34 | 14.45 | 14.45 | 27,857,800 |
22 Aug 2023 | 14.27 | 14.51 | 14.24 | 14.42 | 14.42 | 27,151,300 |
21 Aug 2023 | 14.40 | 14.43 | 14.26 | 14.31 | 14.31 | 18,739,800 |
18 Aug 2023 | 14.22 | 14.38 | 14.17 | 14.36 | 14.36 | 20,322,700 |
17 Aug 2023 | 14.23 | 14.36 | 14.08 | 14.22 | 14.22 | 39,513,800 |
16 Aug 2023 | 14.20 | 14.35 | 14.14 | 14.18 | 14.18 | 39,194,000 |
15 Aug 2023 | 14.37 | 14.42 | 14.18 | 14.20 | 14.20 | 14,551,800 |
14 Aug 2023 | 14.36 | 14.45 | 14.21 | 14.33 | 14.33 | 17,113,600 |
11 Aug 2023 | 14.44 | 14.47 | 14.28 | 14.36 | 14.36 | 15,263,200 |
10 Aug 2023 | 14.48 | 14.62 | 14.32 | 14.37 | 14.37 | 9,563,200 |
09 Aug 2023 | 14.46 | 14.50 | 14.29 | 14.38 | 14.38 | 19,585,700 |
08 Aug 2023 | 14.48 | 14.68 | 14.46 | 14.50 | 14.50 | 15,367,000 |
07 Aug 2023 | 14.75 | 14.75 | 14.54 | 14.68 | 14.68 | 15,395,800 |
04 Aug 2023 | 14.66 | 14.90 | 14.54 | 14.71 | 14.71 | 22,648,600 |
03 Aug 2023 | 15.08 | 15.45 | 14.55 | 14.63 | 14.63 | 63,225,600 |
02 Aug 2023 | 14.95 | 15.19 | 14.86 | 15.05 | 15.05 | 22,855,900 |
01 Aug 2023 | 14.81 | 15.03 | 14.66 | 14.98 | 14.98 | 18,921,400 |
31 July 2023 | 14.97 | 15.10 | 14.77 | 14.86 | 14.86 | 16,905,900 |
28 July 2023 | 14.75 | 15.00 | 14.66 | 14.96 | 14.96 | 15,430,600 |
27 July 2023 | 14.95 | 15.04 | 14.68 | 14.70 | 14.70 | 24,140,400 |
26 July 2023 | 14.97 | 15.05 | 14.87 | 14.98 | 14.98 | 22,007,900 |
25 July 2023 | 15.24 | 15.27 | 14.79 | 15.03 | 15.03 | 25,287,600 |
24 July 2023 | 15.22 | 15.37 | 15.01 | 15.12 | 15.12 | 28,477,500 |
21 July 2023 | 14.88 | 15.47 | 14.88 | 15.30 | 15.30 | 44,120,600 |
20 July 2023 | 14.75 | 14.99 | 14.49 | 14.92 | 14.92 | 42,121,000 |
19 July 2023 | 14.71 | 14.75 | 14.47 | 14.63 | 14.63 | 34,813,800 |
18 July 2023 | 14.78 | 14.93 | 14.62 | 14.67 | 14.67 | 49,083,400 |
17 July 2023 | 14.72 | 14.83 | 14.63 | 14.82 | 14.82 | 21,044,500 |
14 July 2023 | 14.71 | 14.80 | 14.56 | 14.74 | 14.74 | 13,152,500 |
13 July 2023 | 14.66 | 14.89 | 14.63 | 14.76 | 14.76 | 13,600,600 |
12 July 2023 | 14.61 | 14.81 | 14.58 | 14.69 | 14.69 | 17,859,500 |
11 July 2023 | 14.94 | 14.96 | 14.58 | 14.63 | 14.63 | 26,625,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |