Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 12.64 | 12.75 | 12.43 | 12.52 | 12.52 | 818,877 |
21 Sept 2023 | 12.42 | 12.78 | 12.40 | 12.54 | 12.54 | 1,067,900 |
20 Sept 2023 | 12.86 | 12.91 | 12.59 | 12.62 | 12.62 | 1,123,700 |
19 Sept 2023 | 12.60 | 12.91 | 12.56 | 12.80 | 12.80 | 1,267,300 |
18 Sept 2023 | 12.95 | 13.03 | 12.59 | 12.65 | 12.65 | 1,387,700 |
15 Sept 2023 | 13.48 | 13.48 | 13.03 | 13.05 | 13.05 | 1,933,800 |
14 Sept 2023 | 13.43 | 13.61 | 13.19 | 13.53 | 13.53 | 1,254,400 |
13 Sept 2023 | 13.68 | 13.78 | 13.16 | 13.34 | 13.34 | 964,700 |
12 Sept 2023 | 13.38 | 13.69 | 13.32 | 13.53 | 13.53 | 2,191,200 |
11 Sept 2023 | 13.31 | 13.78 | 12.94 | 13.51 | 13.51 | 2,086,400 |
08 Sept 2023 | 13.21 | 13.42 | 12.89 | 13.06 | 13.06 | 2,037,100 |
07 Sept 2023 | 13.80 | 13.93 | 13.22 | 13.30 | 13.30 | 2,029,900 |
06 Sept 2023 | 14.35 | 14.56 | 13.78 | 14.02 | 14.02 | 1,834,800 |
05 Sept 2023 | 14.67 | 14.95 | 14.33 | 14.36 | 14.36 | 1,263,000 |
01 Sept 2023 | 14.86 | 14.97 | 14.64 | 14.85 | 14.85 | 746,000 |
31 Aug 2023 | 15.06 | 15.14 | 14.58 | 14.65 | 14.65 | 1,138,200 |
30 Aug 2023 | 14.79 | 15.10 | 14.57 | 15.07 | 15.07 | 779,600 |
29 Aug 2023 | 14.51 | 14.92 | 14.46 | 14.88 | 14.88 | 732,700 |
28 Aug 2023 | 14.80 | 14.84 | 14.48 | 14.53 | 14.53 | 649,100 |
25 Aug 2023 | 14.64 | 14.87 | 14.34 | 14.63 | 14.63 | 1,023,700 |
24 Aug 2023 | 15.36 | 15.36 | 14.63 | 14.65 | 14.65 | 821,300 |
23 Aug 2023 | 14.75 | 15.45 | 14.60 | 15.33 | 15.33 | 1,030,500 |
22 Aug 2023 | 15.50 | 15.58 | 14.84 | 14.87 | 14.87 | 1,035,500 |
21 Aug 2023 | 15.08 | 15.51 | 14.94 | 15.46 | 15.46 | 1,356,500 |
18 Aug 2023 | 15.01 | 15.48 | 14.84 | 15.11 | 15.11 | 1,093,600 |
17 Aug 2023 | 15.65 | 15.88 | 15.15 | 15.18 | 15.18 | 1,144,100 |
16 Aug 2023 | 15.97 | 16.15 | 15.61 | 15.63 | 15.63 | 909,900 |
15 Aug 2023 | 16.24 | 16.35 | 15.89 | 16.06 | 16.06 | 1,215,200 |
14 Aug 2023 | 16.74 | 16.88 | 16.08 | 16.41 | 16.41 | 1,775,100 |
11 Aug 2023 | 17.02 | 17.36 | 16.89 | 17.00 | 17.00 | 788,400 |
10 Aug 2023 | 17.72 | 17.91 | 16.81 | 17.02 | 17.02 | 1,302,100 |
09 Aug 2023 | 17.59 | 17.59 | 17.11 | 17.46 | 17.46 | 1,783,000 |
08 Aug 2023 | 17.24 | 17.57 | 16.95 | 17.47 | 17.47 | 1,301,800 |
07 Aug 2023 | 17.57 | 17.74 | 17.07 | 17.61 | 17.61 | 1,132,300 |
04 Aug 2023 | 17.67 | 17.88 | 17.16 | 17.57 | 17.57 | 1,267,400 |
03 Aug 2023 | 16.92 | 19.29 | 16.80 | 17.46 | 17.46 | 4,545,200 |
02 Aug 2023 | 18.51 | 18.92 | 18.27 | 18.39 | 18.39 | 2,558,000 |
01 Aug 2023 | 19.48 | 19.60 | 18.75 | 18.87 | 18.87 | 1,437,100 |
31 Jul 2023 | 19.63 | 20.15 | 19.36 | 19.72 | 19.72 | 1,383,700 |
28 Jul 2023 | 18.96 | 19.42 | 18.72 | 19.38 | 19.38 | 1,744,900 |
27 Jul 2023 | 19.24 | 19.40 | 18.42 | 18.70 | 18.70 | 1,868,900 |
26 Jul 2023 | 19.04 | 19.35 | 18.75 | 19.07 | 19.07 | 901,900 |
25 Jul 2023 | 19.31 | 19.68 | 18.98 | 19.04 | 19.04 | 1,272,200 |
24 Jul 2023 | 19.34 | 19.77 | 19.02 | 19.27 | 19.27 | 988,100 |
21 Jul 2023 | 19.50 | 19.78 | 18.92 | 19.20 | 19.20 | 893,100 |
20 Jul 2023 | 19.12 | 19.39 | 18.90 | 19.33 | 19.33 | 1,182,100 |
19 Jul 2023 | 18.87 | 19.37 | 18.53 | 19.26 | 19.26 | 1,318,400 |
18 Jul 2023 | 18.40 | 19.30 | 18.36 | 18.59 | 18.59 | 1,528,500 |
17 Jul 2023 | 17.92 | 18.30 | 17.67 | 18.27 | 18.27 | 1,890,800 |
14 Jul 2023 | 18.45 | 18.51 | 17.80 | 18.09 | 18.09 | 1,087,600 |
13 Jul 2023 | 18.11 | 18.49 | 17.72 | 18.47 | 18.47 | 1,248,000 |
12 Jul 2023 | 19.25 | 19.39 | 17.90 | 18.02 | 18.02 | 1,666,200 |
11 Jul 2023 | 17.74 | 18.80 | 17.43 | 18.72 | 18.72 | 2,256,600 |
10 Jul 2023 | 16.35 | 17.85 | 16.25 | 17.65 | 17.65 | 2,922,200 |
07 Jul 2023 | 16.18 | 16.67 | 16.18 | 16.53 | 16.53 | 1,525,300 |
06 Jul 2023 | 16.27 | 16.32 | 15.86 | 16.18 | 16.18 | 1,117,100 |
05 Jul 2023 | 16.64 | 16.66 | 16.10 | 16.57 | 16.57 | 857,600 |
03 Jul 2023 | 16.39 | 16.78 | 16.31 | 16.73 | 16.73 | 835,900 |
30 Jun 2023 | 16.61 | 16.82 | 16.23 | 16.40 | 16.40 | 1,391,000 |
29 Jun 2023 | 16.55 | 16.79 | 16.24 | 16.31 | 16.31 | 1,218,600 |
28 Jun 2023 | 16.00 | 16.58 | 15.93 | 16.57 | 16.57 | 1,088,300 |
27 Jun 2023 | 15.74 | 16.15 | 15.34 | 16.13 | 16.13 | 1,145,600 |
26 Jun 2023 | 15.41 | 15.98 | 15.34 | 15.66 | 15.66 | 965,300 |
23 Jun 2023 | 15.25 | 15.59 | 15.16 | 15.42 | 15.42 | 2,083,700 |
22 Jun 2023 | 15.62 | 15.76 | 15.37 | 15.69 | 15.69 | 1,176,600 |
21 Jun 2023 | 15.88 | 15.98 | 15.51 | 15.58 | 15.58 | 1,553,300 |
20 Jun 2023 | 16.11 | 16.23 | 15.78 | 15.94 | 15.94 | 1,714,200 |
16 Jun 2023 | 16.75 | 16.89 | 16.15 | 16.23 | 16.23 | 2,227,300 |
15 Jun 2023 | 16.40 | 16.77 | 16.14 | 16.64 | 16.64 | 1,553,000 |
14 Jun 2023 | 16.79 | 16.85 | 16.10 | 16.53 | 16.53 | 1,762,200 |
13 Jun 2023 | 16.36 | 16.92 | 16.01 | 16.81 | 16.81 | 1,873,700 |
12 Jun 2023 | 15.96 | 16.43 | 15.52 | 16.12 | 16.12 | 1,490,000 |
09 Jun 2023 | 16.35 | 16.42 | 15.70 | 15.80 | 15.80 | 1,329,900 |
08 Jun 2023 | 16.18 | 16.26 | 15.70 | 16.03 | 16.03 | 1,025,200 |
07 Jun 2023 | 16.39 | 16.67 | 16.05 | 16.16 | 16.16 | 1,569,400 |
06 Jun 2023 | 15.82 | 16.76 | 15.78 | 16.07 | 16.07 | 1,377,100 |
05 Jun 2023 | 16.57 | 16.68 | 15.86 | 16.00 | 16.00 | 977,400 |
02 Jun 2023 | 15.62 | 16.69 | 15.57 | 16.53 | 16.53 | 2,104,000 |
01 Jun 2023 | 15.21 | 15.50 | 14.95 | 15.26 | 15.26 | 1,019,100 |
31 May 2023 | 15.82 | 16.15 | 15.10 | 15.22 | 15.22 | 1,705,700 |
30 May 2023 | 15.89 | 16.13 | 15.69 | 16.05 | 16.05 | 1,318,900 |
26 May 2023 | 15.77 | 15.97 | 15.60 | 15.62 | 15.62 | 816,200 |
25 May 2023 | 16.44 | 16.60 | 15.57 | 15.73 | 15.73 | 1,395,200 |
24 May 2023 | 16.66 | 16.98 | 16.12 | 16.44 | 16.44 | 1,468,600 |
23 May 2023 | 16.79 | 17.14 | 16.39 | 16.55 | 16.55 | 1,089,400 |
22 May 2023 | 15.70 | 16.80 | 15.55 | 16.71 | 16.71 | 1,249,000 |
19 May 2023 | 17.28 | 17.31 | 16.16 | 16.55 | 16.55 | 1,416,100 |
18 May 2023 | 16.75 | 17.62 | 16.75 | 17.21 | 17.21 | 1,179,700 |
17 May 2023 | 17.24 | 17.61 | 16.92 | 17.51 | 17.51 | 1,275,300 |
16 May 2023 | 17.79 | 18.06 | 17.07 | 17.18 | 17.18 | 1,033,800 |
15 May 2023 | 17.50 | 18.13 | 17.37 | 18.08 | 18.08 | 1,324,300 |
12 May 2023 | 17.97 | 17.97 | 17.09 | 17.47 | 17.47 | 949,400 |
11 May 2023 | 17.50 | 17.97 | 17.24 | 17.90 | 17.90 | 759,400 |
10 May 2023 | 18.11 | 18.26 | 17.33 | 17.64 | 17.64 | 1,309,500 |
09 May 2023 | 18.06 | 18.36 | 17.69 | 17.81 | 17.81 | 1,208,400 |
08 May 2023 | 18.31 | 18.57 | 18.00 | 18.44 | 18.44 | 860,800 |
05 May 2023 | 18.75 | 19.34 | 18.22 | 18.29 | 18.29 | 1,548,500 |
04 May 2023 | 17.02 | 19.75 | 17.02 | 18.51 | 18.51 | 3,751,900 |
03 May 2023 | 19.93 | 20.50 | 19.83 | 20.01 | 20.01 | 2,725,500 |
02 May 2023 | 20.29 | 20.59 | 19.71 | 20.07 | 20.07 | 1,569,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |