Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 9.71 | 9.98 | 9.71 | 9.78 | 9.78 | 1,594,890 |
21 Sept 2023 | 10.02 | 10.09 | 9.62 | 9.62 | 9.62 | 2,848,000 |
20 Sept 2023 | 10.23 | 10.27 | 10.06 | 10.08 | 10.08 | 1,394,800 |
19 Sept 2023 | 10.45 | 10.53 | 10.09 | 10.23 | 10.23 | 1,691,600 |
18 Sept 2023 | 10.37 | 10.70 | 10.34 | 10.54 | 10.54 | 2,582,300 |
15 Sept 2023 | 10.40 | 10.43 | 10.24 | 10.41 | 10.41 | 2,368,900 |
14 Sept 2023 | 10.20 | 10.57 | 10.18 | 10.30 | 10.30 | 4,703,500 |
13 Sept 2023 | 10.11 | 10.27 | 10.09 | 10.11 | 10.11 | 952,200 |
12 Sept 2023 | 10.22 | 10.53 | 10.20 | 10.21 | 10.21 | 903,200 |
11 Sept 2023 | 10.24 | 10.39 | 10.16 | 10.26 | 10.26 | 1,042,800 |
08 Sept 2023 | 10.32 | 10.35 | 10.07 | 10.15 | 10.15 | 1,185,900 |
07 Sept 2023 | 10.51 | 10.54 | 10.19 | 10.24 | 10.24 | 4,689,200 |
06 Sept 2023 | 10.84 | 10.84 | 10.60 | 10.67 | 10.67 | 2,211,800 |
05 Sept 2023 | 11.09 | 11.10 | 10.45 | 10.86 | 10.86 | 4,033,200 |
01 Sept 2023 | 11.43 | 11.43 | 11.07 | 11.26 | 11.26 | 2,766,100 |
31 Aug 2023 | 10.91 | 11.29 | 10.81 | 11.22 | 11.22 | 3,258,200 |
30 Aug 2023 | 11.03 | 11.13 | 10.91 | 11.00 | 11.00 | 2,859,600 |
29 Aug 2023 | 11.30 | 11.41 | 11.15 | 11.16 | 11.16 | 1,465,700 |
28 Aug 2023 | 11.04 | 11.31 | 10.95 | 11.26 | 11.26 | 2,437,900 |
25 Aug 2023 | 10.96 | 11.10 | 10.76 | 10.98 | 10.98 | 2,322,800 |
24 Aug 2023 | 11.11 | 11.26 | 11.03 | 11.04 | 11.04 | 1,116,200 |
23 Aug 2023 | 10.96 | 11.16 | 10.89 | 11.08 | 11.08 | 1,411,400 |
22 Aug 2023 | 10.75 | 11.05 | 10.65 | 10.96 | 10.96 | 2,628,700 |
21 Aug 2023 | 10.59 | 10.71 | 10.45 | 10.55 | 10.55 | 1,776,800 |
18 Aug 2023 | 10.50 | 10.76 | 10.40 | 10.59 | 10.59 | 3,277,600 |
17 Aug 2023 | 11.07 | 11.07 | 10.71 | 10.77 | 10.77 | 2,713,000 |
16 Aug 2023 | 11.05 | 11.18 | 10.84 | 10.86 | 10.86 | 2,945,200 |
15 Aug 2023 | 11.64 | 11.77 | 11.21 | 11.24 | 11.24 | 3,087,900 |
14 Aug 2023 | 11.89 | 11.98 | 11.73 | 11.91 | 11.91 | 1,851,600 |
11 Aug 2023 | 12.38 | 12.40 | 11.92 | 12.00 | 12.00 | 2,638,900 |
10 Aug 2023 | 12.82 | 13.06 | 12.59 | 12.63 | 12.63 | 1,446,700 |
09 Aug 2023 | 12.77 | 12.77 | 12.42 | 12.62 | 12.62 | 1,792,400 |
08 Aug 2023 | 12.77 | 12.88 | 12.57 | 12.59 | 12.59 | 2,190,200 |
07 Aug 2023 | 13.05 | 13.11 | 12.78 | 13.05 | 13.05 | 2,361,900 |
04 Aug 2023 | 12.75 | 13.11 | 12.66 | 12.86 | 12.86 | 2,067,900 |
03 Aug 2023 | 12.99 | 13.22 | 12.73 | 12.73 | 12.73 | 1,646,400 |
02 Aug 2023 | 13.12 | 13.12 | 12.51 | 12.86 | 12.86 | 3,828,900 |
01 Aug 2023 | 12.77 | 13.88 | 12.65 | 13.17 | 13.17 | 6,218,200 |
31 Jul 2023 | 13.59 | 13.91 | 13.43 | 13.62 | 13.62 | 7,879,700 |
28 Jul 2023 | 13.08 | 13.50 | 13.03 | 13.45 | 13.45 | 3,873,600 |
27 Jul 2023 | 13.20 | 13.38 | 12.79 | 12.85 | 12.85 | 4,566,100 |
26 Jul 2023 | 12.97 | 13.14 | 12.93 | 13.07 | 13.07 | 2,875,500 |
25 Jul 2023 | 13.11 | 13.18 | 12.84 | 13.06 | 13.06 | 3,249,600 |
24 Jul 2023 | 12.87 | 13.27 | 12.68 | 12.86 | 12.86 | 18,509,600 |
21 Jul 2023 | 13.07 | 13.18 | 12.87 | 12.98 | 12.98 | 1,674,000 |
20 Jul 2023 | 12.80 | 13.29 | 12.74 | 12.96 | 12.96 | 1,619,700 |
19 Jul 2023 | 13.10 | 13.25 | 12.86 | 13.02 | 13.02 | 2,838,100 |
18 Jul 2023 | 13.28 | 13.36 | 12.85 | 13.00 | 13.00 | 3,608,800 |
17 Jul 2023 | 13.63 | 13.64 | 13.22 | 13.39 | 13.39 | 1,785,900 |
14 Jul 2023 | 13.61 | 13.86 | 13.53 | 13.77 | 13.77 | 1,672,400 |
13 Jul 2023 | 13.55 | 13.89 | 13.53 | 13.70 | 13.70 | 2,477,200 |
12 Jul 2023 | 13.24 | 13.72 | 13.22 | 13.47 | 13.47 | 4,005,000 |
11 Jul 2023 | 12.70 | 13.04 | 12.59 | 13.04 | 13.04 | 3,304,900 |
10 Jul 2023 | 12.00 | 12.65 | 11.98 | 12.64 | 12.64 | 1,923,500 |
07 Jul 2023 | 11.50 | 12.09 | 11.50 | 12.00 | 12.00 | 2,241,400 |
06 Jul 2023 | 12.00 | 12.00 | 11.48 | 11.59 | 11.59 | 2,626,600 |
05 Jul 2023 | 12.63 | 12.63 | 12.03 | 12.12 | 12.12 | 2,112,900 |
03 Jul 2023 | 12.41 | 12.84 | 12.41 | 12.70 | 12.70 | 1,180,900 |
30 Jun 2023 | 12.20 | 12.23 | 11.93 | 12.21 | 12.21 | 2,226,200 |
29 Jun 2023 | 12.28 | 12.32 | 12.00 | 12.20 | 12.20 | 2,091,000 |
28 Jun 2023 | 12.42 | 12.65 | 12.09 | 12.29 | 12.29 | 4,061,700 |
27 Jun 2023 | 12.59 | 12.75 | 12.48 | 12.67 | 12.67 | 2,975,600 |
26 Jun 2023 | 12.72 | 13.13 | 12.66 | 12.73 | 12.73 | 2,061,900 |
23 Jun 2023 | 12.54 | 12.95 | 12.44 | 12.86 | 12.86 | 2,466,900 |
22 Jun 2023 | 13.18 | 13.18 | 12.76 | 12.83 | 12.83 | 1,485,200 |
21 Jun 2023 | 12.72 | 13.17 | 12.72 | 13.09 | 13.09 | 2,004,800 |
20 Jun 2023 | 13.15 | 13.22 | 12.75 | 12.90 | 12.90 | 4,003,700 |
16 Jun 2023 | 12.38 | 12.66 | 12.34 | 12.52 | 12.52 | 2,059,400 |
15 Jun 2023 | 12.46 | 12.47 | 12.19 | 12.37 | 12.37 | 1,108,600 |
14 Jun 2023 | 12.03 | 12.35 | 12.03 | 12.31 | 12.31 | 1,157,400 |
13 Jun 2023 | 12.28 | 12.48 | 12.00 | 12.10 | 12.10 | 1,249,400 |
12 Jun 2023 | 12.26 | 12.31 | 12.11 | 12.18 | 12.18 | 2,153,600 |
09 Jun 2023 | 12.12 | 12.30 | 12.04 | 12.10 | 12.10 | 1,000,900 |
08 Jun 2023 | 12.16 | 12.36 | 12.03 | 12.24 | 12.24 | 1,623,900 |
07 Jun 2023 | 11.78 | 12.19 | 11.77 | 12.17 | 12.17 | 3,339,900 |
06 Jun 2023 | 11.56 | 11.92 | 11.54 | 11.82 | 11.82 | 1,509,000 |
05 Jun 2023 | 11.60 | 11.82 | 11.55 | 11.56 | 11.56 | 2,396,100 |
02 Jun 2023 | 11.40 | 11.84 | 11.33 | 11.65 | 11.65 | 3,431,700 |
01 Jun 2023 | 10.90 | 11.52 | 10.59 | 11.12 | 11.12 | 6,985,600 |
31 May 2023 | 10.75 | 11.06 | 10.49 | 11.05 | 11.05 | 3,864,500 |
30 May 2023 | 11.20 | 11.49 | 10.72 | 10.77 | 10.77 | 3,092,200 |
26 May 2023 | 11.22 | 11.22 | 11.01 | 11.08 | 11.08 | 1,500,300 |
25 May 2023 | 11.06 | 11.41 | 11.04 | 11.09 | 11.09 | 3,051,200 |
24 May 2023 | 10.52 | 11.28 | 10.30 | 11.25 | 11.25 | 5,599,600 |
23 May 2023 | 11.25 | 11.35 | 10.58 | 10.83 | 10.83 | 5,189,200 |
22 May 2023 | 11.55 | 11.87 | 11.36 | 11.41 | 11.41 | 2,714,200 |
19 May 2023 | 11.64 | 11.64 | 11.18 | 11.47 | 11.47 | 2,895,800 |
18 May 2023 | 11.53 | 11.64 | 11.22 | 11.44 | 11.44 | 3,184,800 |
17 May 2023 | 11.44 | 11.76 | 11.31 | 11.54 | 11.54 | 3,188,300 |
16 May 2023 | 11.45 | 11.58 | 11.25 | 11.30 | 11.30 | 2,437,000 |
15 May 2023 | 11.32 | 11.67 | 11.24 | 11.59 | 11.59 | 2,806,900 |
12 May 2023 | 11.42 | 11.56 | 11.15 | 11.19 | 11.19 | 3,396,000 |
11 May 2023 | 11.51 | 11.75 | 11.39 | 11.57 | 11.57 | 3,265,600 |
10 May 2023 | 12.14 | 12.45 | 11.22 | 11.64 | 11.64 | 7,213,600 |
09 May 2023 | 12.45 | 12.66 | 12.26 | 12.42 | 12.42 | 6,648,200 |
08 May 2023 | 12.80 | 12.89 | 12.40 | 12.71 | 12.71 | 4,577,100 |
05 May 2023 | 12.84 | 13.15 | 12.63 | 13.01 | 13.01 | 2,617,900 |
04 May 2023 | 12.74 | 12.92 | 12.59 | 12.73 | 12.73 | 2,352,100 |
03 May 2023 | 13.03 | 13.30 | 12.73 | 12.87 | 12.87 | 3,864,200 |
02 May 2023 | 13.69 | 13.74 | 13.29 | 13.42 | 13.42 | 2,654,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |