Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 12.37 | 12.37 | 12.25 | 12.28 | 12.28 | 166,516 |
20 Sept 2023 | 12.49 | 12.49 | 12.39 | 12.41 | 12.41 | 31,000 |
19 Sept 2023 | 12.51 | 12.54 | 12.43 | 12.48 | 12.48 | 66,000 |
18 Sept 2023 | 12.79 | 12.79 | 12.45 | 12.53 | 12.53 | 126,052 |
15 Sept 2023 | 12.64 | 12.79 | 12.63 | 12.78 | 12.78 | 29,000 |
14 Sept 2023 | 12.59 | 12.59 | 12.51 | 12.51 | 12.51 | 52,000 |
13 Sept 2023 | 12.70 | 12.70 | 12.57 | 12.59 | 12.59 | 41,054 |
12 Sept 2023 | 12.59 | 12.69 | 12.52 | 12.64 | 12.64 | 67,000 |
11 Sept 2023 | 12.51 | 12.67 | 12.50 | 12.60 | 12.60 | 54,000 |
08 Sept 2023 | 12.58 | 12.59 | 12.45 | 12.59 | 12.59 | 31,000 |
07 Sept 2023 | 12.73 | 12.73 | 12.69 | 12.71 | 12.71 | 39,672 |
06 Sept 2023 | 12.80 | 12.95 | 12.68 | 12.75 | 12.75 | 72,000 |
05 Sept 2023 | 13.03 | 13.03 | 12.90 | 12.90 | 12.90 | 36,108 |
04 Sept 2023 | 12.76 | 13.11 | 12.76 | 13.08 | 13.08 | 143,100 |
01 Sept 2023 | 12.65 | 12.74 | 12.65 | 12.68 | 12.68 | 13,000 |
31 Aug 2023 | 12.79 | 12.80 | 12.68 | 12.68 | 12.68 | 65,000 |
30 Aug 2023 | 12.90 | 12.91 | 12.78 | 12.79 | 12.79 | 150,000 |
29 Aug 2023 | 12.62 | 12.81 | 12.60 | 12.77 | 12.77 | 79,000 |
28 Aug 2023 | 12.50 | 12.79 | 12.50 | 12.50 | 12.50 | 96,000 |
25 Aug 2023 | 12.42 | 12.42 | 12.37 | 12.37 | 12.37 | 99,000 |
24 Aug 2023 | 12.34 | 12.51 | 12.29 | 12.51 | 12.51 | 157,000 |
23 Aug 2023 | 12.13 | 12.30 | 12.13 | 12.30 | 12.30 | 100,081 |
22 Aug 2023 | 12.17 | 12.19 | 12.07 | 12.08 | 12.08 | 156,009 |
21 Aug 2023 | 12.28 | 12.28 | 12.14 | 12.18 | 12.18 | 358,080 |
18 Aug 2023 | 12.55 | 12.56 | 12.38 | 12.40 | 12.40 | 70,128 |
17 Aug 2023 | 12.49 | 12.70 | 12.36 | 12.55 | 12.55 | 325,009 |
16 Aug 2023 | 12.72 | 12.73 | 12.60 | 12.62 | 12.62 | 286,000 |
15 Aug 2023 | 12.87 | 12.94 | 12.82 | 12.84 | 12.84 | 112,000 |
14 Aug 2023 | 13.00 | 13.00 | 12.79 | 12.83 | 12.83 | 427,002 |
11 Aug 2023 | 13.40 | 13.40 | 13.18 | 13.28 | 13.28 | 42,000 |
10 Aug 2023 | 13.20 | 13.34 | 13.20 | 13.24 | 13.24 | 272,000 |
09 Aug 2023 | 13.29 | 13.31 | 13.19 | 13.31 | 13.31 | 102,000 |
08 Aug 2023 | 13.64 | 13.64 | 13.33 | 13.38 | 13.38 | 528,546 |
07 Aug 2023 | 13.58 | 13.72 | 13.50 | 13.60 | 13.60 | 131,000 |
04 Aug 2023 | 13.74 | 13.77 | 13.54 | 13.72 | 13.72 | 598,091 |
02 Aug 2023 | 13.68 | 13.82 | 13.46 | 13.52 | 13.52 | 575,462 |
01 Aug 2023 | 13.90 | 14.07 | 13.77 | 13.77 | 13.77 | 724,020 |
31 Jul 2023 | 13.74 | 14.05 | 13.74 | 13.85 | 13.85 | 391,000 |
28 Jul 2023 | 13.15 | 13.58 | 13.04 | 13.54 | 13.54 | 393,229 |
27 Jul 2023 | 12.95 | 13.26 | 12.95 | 13.22 | 13.22 | 244,216 |
26 Jul 2023 | 12.93 | 13.02 | 12.90 | 12.94 | 12.94 | 263,000 |
25 Jul 2023 | 12.80 | 12.96 | 12.78 | 12.93 | 12.93 | 215,171 |
24 Jul 2023 | 12.60 | 12.61 | 12.44 | 12.50 | 12.50 | 153,834 |
21 Jul 2023 | 12.48 | 12.69 | 12.48 | 12.57 | 12.57 | 118,000 |
20 Jul 2023 | 12.58 | 12.75 | 12.54 | 12.56 | 12.56 | 309,100 |
19 Jul 2023 | 12.57 | 12.57 | 12.34 | 12.43 | 12.43 | 124,000 |
18 Jul 2023 | 12.70 | 12.77 | 12.54 | 12.58 | 12.58 | 250,700 |
17 Jul 2023 | 12.97 | 12.97 | 12.65 | 12.70 | 12.70 | 58,000 |
14 Jul 2023 | 12.98 | 12.99 | 12.75 | 12.80 | 12.80 | 633,000 |
13 Jul 2023 | 12.81 | 12.90 | 12.80 | 12.87 | 12.87 | 115,000 |
12 Jul 2023 | 12.56 | 12.69 | 12.56 | 12.61 | 12.61 | 82,000 |
11 Jul 2023 | 12.53 | 12.59 | 12.44 | 12.59 | 12.59 | 73,000 |
10 Jul 2023 | 12.47 | 12.55 | 12.33 | 12.34 | 12.34 | 92,000 |
07 Jul 2023 | 12.30 | 12.36 | 12.21 | 12.35 | 12.35 | 125,000 |
06 Jul 2023 | 12.65 | 12.71 | 12.36 | 12.38 | 12.38 | 104,105 |
05 Jul 2023 | 12.68 | 12.71 | 12.62 | 12.65 | 12.65 | 37,303 |
04 Jul 2023 | 12.74 | 12.89 | 12.74 | 12.88 | 12.88 | 71,855 |
03 Jul 2023 | 12.58 | 12.81 | 12.55 | 12.74 | 12.74 | 119,000 |
30 Jun 2023 | 12.51 | 12.61 | 12.49 | 12.58 | 12.58 | 481,999 |
29 Jun 2023 | 12.63 | 12.70 | 12.43 | 12.52 | 12.52 | 201,100 |
28 Jun 2023 | 12.59 | 12.66 | 12.59 | 12.63 | 12.63 | 115,200 |
27 Jun 2023 | 12.40 | 12.59 | 12.40 | 12.58 | 12.58 | 254,188 |
26 Jun 2023 | 12.53 | 12.53 | 12.33 | 12.41 | 12.41 | 118,200 |
21 Jun 2023 | 12.69 | 12.70 | 12.59 | 12.59 | 12.59 | 239,000 |
20 Jun 2023 | 13.03 | 13.03 | 12.82 | 12.86 | 12.86 | 200,000 |
19 Jun 2023 | 13.09 | 13.10 | 12.93 | 12.96 | 12.96 | 257,000 |
16 Jun 2023 | 13.01 | 13.14 | 12.95 | 13.14 | 13.14 | 214,000 |
15 Jun 2023 | 12.79 | 12.89 | 12.71 | 12.89 | 12.89 | 351,300 |
14 Jun 2023 | 12.62 | 12.77 | 12.62 | 12.70 | 12.70 | 138,000 |
13 Jun 2023 | 12.53 | 12.65 | 12.50 | 12.59 | 12.59 | 262,007 |
12 Jun 2023 | 12.57 | 12.60 | 12.47 | 12.60 | 12.60 | 296,000 |
09 Jun 2023 | 12.50 | 12.56 | 12.49 | 12.56 | 12.56 | 166,499 |
08 Jun 2023 | 12.48 | 12.48 | 12.40 | 12.45 | 12.45 | 164,000 |
07 Jun 2023 | 12.50 | 12.50 | 12.45 | 12.48 | 12.48 | 156,050 |
06 Jun 2023 | 12.26 | 12.50 | 12.25 | 12.37 | 12.37 | 464,000 |
05 Jun 2023 | 12.25 | 12.28 | 12.18 | 12.22 | 12.22 | 422,814 |
02 Jun 2023 | 11.93 | 12.21 | 11.92 | 12.14 | 12.14 | 53,000 |
01 Jun 2023 | 11.74 | 11.86 | 11.64 | 11.84 | 11.84 | 128,048 |
31 May 2023 | 11.72 | 11.77 | 11.62 | 11.63 | 11.63 | 273,180 |
30 May 2023 | 11.86 | 11.93 | 11.72 | 11.74 | 11.74 | 530,336 |
29 May 2023 | 11.96 | 12.08 | 11.88 | 11.88 | 11.88 | 255,000 |
26 May 2023 | 12.00 | 12.05 | 11.93 | 11.96 | 11.96 | 193,000 |
25 May 2023 | 12.25 | 12.25 | 12.02 | 12.06 | 12.06 | 630,000 |
24 May 2023 | 12.37 | 12.44 | 12.35 | 12.40 | 12.40 | 233,222 |
23 May 2023 | 12.70 | 12.76 | 12.58 | 12.58 | 12.58 | 186,447 |
22 May 2023 | 12.52 | 12.76 | 12.50 | 12.70 | 12.70 | 248,000 |
19 May 2023 | 12.68 | 12.68 | 12.51 | 12.60 | 12.60 | 526,100 |
18 May 2023 | 12.73 | 12.82 | 12.69 | 12.82 | 12.82 | 168,000 |
17 May 2023 | 12.90 | 12.92 | 12.85 | 12.85 | 12.85 | 206,000 |
16 May 2023 | 13.08 | 13.17 | 12.90 | 12.90 | 12.90 | 155,000 |
15 May 2023 | 12.60 | 12.83 | 12.60 | 12.83 | 12.83 | 371,349 |
12 May 2023 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | 15,300 |
11 May 2023 | 12.75 | 12.75 | 12.65 | 12.67 | 12.67 | 119,000 |
10 May 2023 | 12.90 | 12.90 | 12.66 | 12.69 | 12.69 | 162,000 |
09 May 2023 | 12.98 | 13.06 | 12.96 | 12.98 | 12.98 | 165,999 |
08 May 2023 | 12.87 | 13.04 | 12.87 | 12.95 | 12.95 | 202,000 |
05 May 2023 | 12.72 | 12.89 | 12.72 | 12.85 | 12.85 | 259,000 |
04 May 2023 | 12.49 | 12.73 | 12.49 | 12.68 | 12.68 | 149,160 |
03 May 2023 | 12.59 | 12.59 | 12.41 | 12.44 | 12.44 | 351,000 |
02 May 2023 | 12.80 | 13.00 | 12.62 | 12.73 | 12.73 | 225,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |