Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 12.63 | 13.43 | 12.62 | 13.28 | 13.28 | 61,674,025 |
30 Nov 2023 | 12.68 | 12.79 | 12.54 | 12.61 | 12.61 | 17,390,076 |
29 Nov 2023 | 12.78 | 12.88 | 12.56 | 12.72 | 12.72 | 20,980,264 |
28 Nov 2023 | 12.68 | 12.78 | 12.54 | 12.75 | 12.75 | 21,096,172 |
27 Nov 2023 | 12.77 | 12.95 | 12.66 | 12.68 | 12.68 | 23,918,263 |
24 Nov 2023 | 13.15 | 13.30 | 12.83 | 12.88 | 12.88 | 31,155,500 |
23 Nov 2023 | 13.10 | 13.28 | 12.95 | 13.19 | 13.19 | 32,884,686 |
22 Nov 2023 | 13.20 | 13.40 | 13.15 | 13.20 | 13.20 | 32,493,705 |
21 Nov 2023 | 13.40 | 13.56 | 13.24 | 13.27 | 13.27 | 38,364,001 |
20 Nov 2023 | 13.26 | 13.52 | 13.12 | 13.38 | 13.38 | 32,580,364 |
17 Nov 2023 | 13.21 | 13.39 | 13.16 | 13.26 | 13.26 | 26,195,345 |
16 Nov 2023 | 13.21 | 13.42 | 13.14 | 13.25 | 13.25 | 28,336,601 |
15 Nov 2023 | 13.60 | 13.65 | 13.26 | 13.28 | 13.28 | 38,781,890 |
14 Nov 2023 | 13.50 | 13.60 | 13.41 | 13.50 | 13.50 | 33,830,527 |
13 Nov 2023 | 13.62 | 13.80 | 13.44 | 13.60 | 13.60 | 45,958,578 |
10 Nov 2023 | 13.63 | 13.73 | 13.35 | 13.54 | 13.54 | 42,759,256 |
09 Nov 2023 | 13.80 | 13.94 | 13.63 | 13.71 | 13.71 | 62,229,685 |
08 Nov 2023 | 12.99 | 14.09 | 12.92 | 13.86 | 13.86 | 121,247,574 |
07 Nov 2023 | 13.17 | 13.17 | 12.90 | 13.00 | 13.00 | 44,701,856 |
06 Nov 2023 | 12.50 | 13.17 | 12.50 | 13.16 | 13.16 | 69,322,544 |
03 Nov 2023 | 12.32 | 12.54 | 12.11 | 12.41 | 12.41 | 43,018,889 |
02 Nov 2023 | 12.12 | 12.75 | 12.08 | 12.44 | 12.44 | 79,917,803 |
01 Nov 2023 | 11.95 | 12.49 | 11.91 | 12.12 | 12.12 | 48,180,899 |
31 Oct 2023 | 12.04 | 12.23 | 11.83 | 12.00 | 12.00 | 32,310,343 |
30 Oct 2023 | 11.95 | 12.06 | 11.87 | 12.00 | 12.00 | 31,896,886 |
27 Oct 2023 | 11.77 | 12.09 | 11.58 | 12.03 | 12.03 | 27,362,947 |
26 Oct 2023 | 11.67 | 11.76 | 11.55 | 11.75 | 11.75 | 22,066,653 |
25 Oct 2023 | 12.04 | 12.13 | 11.70 | 11.80 | 11.80 | 30,582,861 |
24 Oct 2023 | 11.90 | 12.08 | 11.76 | 11.95 | 11.95 | 21,460,866 |
23 Oct 2023 | 12.14 | 12.15 | 11.70 | 11.85 | 11.85 | 21,974,950 |
20 Oct 2023 | 12.35 | 12.45 | 12.14 | 12.19 | 12.19 | 17,961,819 |
19 Oct 2023 | 12.40 | 12.65 | 12.35 | 12.40 | 12.40 | 18,566,023 |
18 Oct 2023 | 12.71 | 12.72 | 12.34 | 12.47 | 12.47 | 18,974,307 |
17 Oct 2023 | 12.79 | 12.82 | 12.58 | 12.71 | 12.71 | 14,059,300 |
16 Oct 2023 | 13.01 | 13.02 | 12.64 | 12.71 | 12.71 | 21,939,060 |
13 Oct 2023 | 13.01 | 13.12 | 12.94 | 13.01 | 13.01 | 16,370,200 |
12 Oct 2023 | 13.30 | 13.37 | 12.99 | 13.11 | 13.11 | 27,518,000 |
11 Oct 2023 | 13.15 | 13.47 | 13.06 | 13.30 | 13.30 | 27,584,429 |
10 Oct 2023 | 13.07 | 13.22 | 13.01 | 13.12 | 13.12 | 19,230,180 |
09 Oct 2023 | 13.21 | 13.22 | 12.96 | 13.06 | 13.06 | 16,356,877 |
28 Sept 2023 | 13.25 | 13.34 | 13.18 | 13.20 | 13.20 | 19,395,882 |
27 Sept 2023 | 13.10 | 13.28 | 13.04 | 13.22 | 13.22 | 19,036,816 |
26 Sept 2023 | 13.10 | 13.35 | 13.02 | 13.14 | 13.14 | 30,947,234 |
25 Sept 2023 | 13.10 | 13.18 | 13.00 | 13.03 | 13.03 | 22,992,307 |
22 Sept 2023 | 12.57 | 13.12 | 12.52 | 13.10 | 13.10 | 36,728,551 |
21 Sept 2023 | 12.67 | 12.78 | 12.59 | 12.61 | 12.61 | 15,008,303 |
20 Sept 2023 | 12.73 | 12.89 | 12.69 | 12.71 | 12.71 | 15,747,553 |
19 Sept 2023 | 13.03 | 13.03 | 12.74 | 12.80 | 12.80 | 22,849,709 |
18 Sept 2023 | 12.91 | 13.15 | 12.83 | 13.03 | 13.03 | 18,860,354 |
15 Sept 2023 | 12.91 | 13.08 | 12.90 | 12.99 | 12.99 | 20,695,381 |
14 Sept 2023 | 13.09 | 13.12 | 12.86 | 12.91 | 12.91 | 30,386,814 |
13 Sept 2023 | 13.42 | 13.44 | 13.02 | 13.13 | 13.13 | 28,509,133 |
12 Sept 2023 | 13.71 | 13.71 | 13.40 | 13.41 | 13.41 | 31,384,364 |
11 Sept 2023 | 13.36 | 13.88 | 13.35 | 13.74 | 13.74 | 48,428,702 |
08 Sept 2023 | 13.30 | 13.52 | 13.15 | 13.30 | 13.30 | 38,814,997 |
07 Sept 2023 | 14.01 | 14.20 | 13.50 | 13.52 | 13.52 | 62,950,779 |
06 Sept 2023 | 13.73 | 13.84 | 13.54 | 13.81 | 13.81 | 28,707,647 |
05 Sept 2023 | 13.85 | 14.04 | 13.77 | 13.82 | 13.82 | 23,956,500 |
04 Sept 2023 | 14.01 | 14.01 | 13.75 | 13.92 | 13.92 | 31,421,515 |
01 Sept 2023 | 13.83 | 14.10 | 13.66 | 13.93 | 13.93 | 28,935,839 |
31 Aug 2023 | 13.84 | 13.99 | 13.66 | 13.83 | 13.83 | 29,331,953 |
30 Aug 2023 | 13.97 | 14.19 | 13.80 | 13.99 | 13.99 | 41,467,040 |
29 Aug 2023 | 13.30 | 13.79 | 13.26 | 13.76 | 13.76 | 37,182,974 |
28 Aug 2023 | 13.79 | 13.79 | 13.30 | 13.36 | 13.36 | 43,909,045 |
25 Aug 2023 | 13.36 | 13.36 | 12.92 | 13.00 | 13.00 | 35,508,105 |
24 Aug 2023 | 13.41 | 13.80 | 13.40 | 13.52 | 13.52 | 34,222,465 |
23 Aug 2023 | 13.60 | 13.62 | 13.30 | 13.33 | 13.33 | 21,452,540 |
22 Aug 2023 | 13.58 | 13.73 | 13.36 | 13.67 | 13.67 | 28,030,542 |
21 Aug 2023 | 13.53 | 13.83 | 13.47 | 13.49 | 13.49 | 25,327,960 |
18 Aug 2023 | 14.01 | 14.08 | 13.55 | 13.55 | 13.55 | 30,059,106 |
17 Aug 2023 | 13.85 | 14.15 | 13.75 | 14.05 | 14.05 | 26,455,516 |
16 Aug 2023 | 14.18 | 14.30 | 13.88 | 13.89 | 13.89 | 37,862,636 |
15 Aug 2023 | 14.55 | 14.63 | 14.08 | 14.26 | 14.26 | 34,474,742 |
14 Aug 2023 | 14.23 | 14.65 | 14.18 | 14.63 | 14.63 | 31,664,225 |
11 Aug 2023 | 14.68 | 14.98 | 14.38 | 14.39 | 14.39 | 34,927,981 |
10 Aug 2023 | 14.61 | 14.97 | 14.60 | 14.68 | 14.68 | 26,748,726 |
09 Aug 2023 | 14.95 | 15.05 | 14.60 | 14.62 | 14.62 | 36,121,010 |
08 Aug 2023 | 15.14 | 15.26 | 14.96 | 15.05 | 15.05 | 30,498,274 |
07 Aug 2023 | 15.20 | 15.53 | 15.08 | 15.20 | 15.20 | 55,254,155 |
04 Aug 2023 | 14.85 | 15.24 | 14.76 | 15.16 | 15.16 | 44,091,560 |
03 Aug 2023 | 14.90 | 15.07 | 14.76 | 14.85 | 14.85 | 26,838,012 |
02 Aug 2023 | 15.09 | 15.13 | 14.85 | 14.96 | 14.96 | 26,430,885 |
01 Aug 2023 | 14.97 | 15.23 | 14.81 | 15.09 | 15.09 | 36,906,950 |
31 Jul 2023 | 14.62 | 15.26 | 14.49 | 15.01 | 15.01 | 65,509,814 |
28 Jul 2023 | 14.36 | 14.58 | 14.25 | 14.51 | 14.51 | 32,321,755 |
27 Jul 2023 | 14.65 | 14.75 | 14.32 | 14.36 | 14.36 | 47,482,879 |
26 Jul 2023 | 15.15 | 15.15 | 14.59 | 14.63 | 14.63 | 46,601,505 |
25 Jul 2023 | 15.10 | 15.27 | 14.93 | 15.15 | 15.15 | 37,993,760 |
24 Jul 2023 | 14.79 | 15.16 | 14.75 | 14.86 | 14.86 | 27,975,334 |
21 Jul 2023 | 14.83 | 15.08 | 14.75 | 14.97 | 14.97 | 27,857,641 |
20 Jul 2023 | 15.16 | 15.21 | 14.81 | 14.83 | 14.83 | 35,121,599 |
19 Jul 2023 | 14.95 | 15.28 | 14.95 | 15.21 | 15.21 | 37,027,297 |
18 Jul 2023 | 15.21 | 15.29 | 14.90 | 14.92 | 14.92 | 32,448,822 |
17 Jul 2023 | 15.20 | 15.29 | 15.00 | 15.17 | 15.17 | 28,296,006 |
14 Jul 2023 | 15.30 | 15.75 | 15.28 | 15.34 | 15.34 | 50,592,935 |
13 Jul 2023 | 14.97 | 15.53 | 14.61 | 15.28 | 15.28 | 60,651,834 |
12 Jul 2023 | 15.73 | 15.85 | 15.29 | 15.30 | 15.30 | 39,258,934 |
11 Jul 2023 | 15.86 | 15.98 | 15.60 | 15.71 | 15.71 | 31,667,783 |
10 Jul 2023 | 15.65 | 15.97 | 15.47 | 15.88 | 15.88 | 35,280,412 |
07 Jul 2023 | 15.63 | 15.84 | 15.08 | 15.59 | 15.59 | 58,047,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |