Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 10.29 | 10.55 | 10.32 | 10.52 | 10.52 | 481,403 |
28 Sept 2023 | 10.16 | 10.44 | 10.06 | 10.33 | 10.33 | 1,563,500 |
27 Sept 2023 | 10.60 | 10.68 | 10.01 | 10.24 | 10.24 | 3,013,800 |
26 Sept 2023 | 10.81 | 10.99 | 10.50 | 10.53 | 10.53 | 2,163,400 |
25 Sept 2023 | 11.20 | 11.23 | 10.67 | 10.89 | 10.89 | 3,624,100 |
22 Sept 2023 | 11.12 | 11.59 | 11.10 | 11.42 | 11.42 | 2,437,200 |
21 Sept 2023 | 11.25 | 11.47 | 11.07 | 11.11 | 11.11 | 2,162,300 |
20 Sept 2023 | 11.89 | 12.02 | 11.43 | 11.43 | 11.43 | 2,209,500 |
19 Sept 2023 | 11.54 | 11.79 | 11.51 | 11.78 | 11.78 | 2,027,200 |
18 Sept 2023 | 11.51 | 12.03 | 11.42 | 11.55 | 11.55 | 4,506,700 |
15 Sept 2023 | 11.30 | 11.44 | 11.00 | 11.00 | 11.00 | 3,425,100 |
14 Sept 2023 | 11.55 | 11.73 | 11.23 | 11.25 | 11.25 | 2,414,500 |
13 Sept 2023 | 11.71 | 11.91 | 11.28 | 11.28 | 11.28 | 2,369,500 |
12 Sept 2023 | 11.35 | 11.71 | 11.32 | 11.61 | 11.61 | 1,275,000 |
11 Sept 2023 | 11.45 | 11.63 | 11.35 | 11.43 | 11.43 | 1,657,600 |
08 Sept 2023 | 11.31 | 11.57 | 11.16 | 11.44 | 11.44 | 1,391,300 |
07 Sept 2023 | 11.55 | 11.60 | 11.30 | 11.35 | 11.35 | 2,340,100 |
06 Sept 2023 | 11.63 | 11.80 | 11.55 | 11.70 | 11.70 | 1,566,300 |
05 Sept 2023 | 12.13 | 12.17 | 11.65 | 11.69 | 11.69 | 2,538,500 |
01 Sept 2023 | 12.24 | 12.51 | 12.22 | 12.24 | 12.24 | 1,704,300 |
31 Aug 2023 | 12.01 | 12.15 | 11.90 | 12.07 | 12.07 | 2,905,900 |
30 Aug 2023 | 12.20 | 12.20 | 12.04 | 12.10 | 12.10 | 1,219,400 |
29 Aug 2023 | 11.80 | 12.24 | 11.73 | 12.20 | 12.20 | 2,008,000 |
28 Aug 2023 | 11.97 | 12.17 | 11.72 | 11.80 | 11.80 | 1,768,400 |
25 Aug 2023 | 12.11 | 12.21 | 11.73 | 11.86 | 11.86 | 2,389,000 |
24 Aug 2023 | 12.35 | 12.40 | 12.11 | 12.18 | 12.18 | 1,863,500 |
23 Aug 2023 | 12.17 | 12.38 | 12.04 | 12.38 | 12.38 | 1,699,400 |
22 Aug 2023 | 12.62 | 12.77 | 12.15 | 12.29 | 12.29 | 2,159,600 |
21 Aug 2023 | 12.22 | 12.64 | 12.20 | 12.62 | 12.62 | 2,099,100 |
18 Aug 2023 | 12.07 | 12.60 | 11.96 | 12.40 | 12.40 | 2,324,800 |
17 Aug 2023 | 12.14 | 12.78 | 12.13 | 12.39 | 12.39 | 3,434,300 |
16 Aug 2023 | 12.59 | 12.74 | 11.95 | 12.06 | 12.06 | 8,744,700 |
15 Aug 2023 | 13.73 | 13.76 | 13.29 | 13.44 | 13.44 | 3,634,200 |
14 Aug 2023 | 14.15 | 14.15 | 13.76 | 13.92 | 13.92 | 1,990,100 |
11 Aug 2023 | 14.00 | 14.38 | 13.90 | 14.26 | 14.26 | 1,424,800 |
10 Aug 2023 | 14.25 | 14.43 | 14.06 | 14.21 | 14.21 | 1,381,700 |
09 Aug 2023 | 14.52 | 14.52 | 13.94 | 14.16 | 14.16 | 1,848,800 |
08 Aug 2023 | 14.20 | 14.69 | 13.84 | 14.52 | 14.52 | 2,003,600 |
07 Aug 2023 | 15.05 | 15.17 | 14.41 | 14.50 | 14.50 | 2,017,200 |
04 Aug 2023 | 15.35 | 15.47 | 14.79 | 15.04 | 15.04 | 1,584,400 |
03 Aug 2023 | 14.72 | 15.41 | 14.65 | 15.37 | 15.37 | 2,765,000 |
02 Aug 2023 | 14.84 | 14.98 | 14.23 | 14.94 | 14.94 | 2,503,700 |
01 Aug 2023 | 14.86 | 15.26 | 14.58 | 15.15 | 15.15 | 2,028,800 |
31 Jul 2023 | 15.22 | 15.39 | 14.83 | 15.14 | 15.14 | 2,599,400 |
28 Jul 2023 | 14.62 | 15.39 | 14.62 | 15.22 | 15.22 | 3,689,800 |
27 Jul 2023 | 14.49 | 15.12 | 14.31 | 14.39 | 14.39 | 4,573,400 |
26 Jul 2023 | 13.54 | 14.27 | 13.52 | 14.20 | 14.20 | 2,475,800 |
25 Jul 2023 | 14.00 | 14.23 | 13.57 | 13.65 | 13.65 | 2,087,900 |
24 Jul 2023 | 13.70 | 14.00 | 13.66 | 13.88 | 13.88 | 1,771,100 |
21 Jul 2023 | 14.35 | 14.43 | 13.65 | 13.77 | 13.77 | 3,018,500 |
20 Jul 2023 | 14.25 | 14.73 | 14.20 | 14.42 | 14.42 | 3,766,900 |
19 Jul 2023 | 13.60 | 14.44 | 13.56 | 14.24 | 14.24 | 5,413,900 |
18 Jul 2023 | 12.83 | 13.55 | 12.81 | 13.38 | 13.38 | 3,544,600 |
17 Jul 2023 | 12.54 | 12.85 | 12.43 | 12.80 | 12.80 | 2,165,700 |
14 Jul 2023 | 12.83 | 12.89 | 12.41 | 12.74 | 12.74 | 2,439,800 |
13 Jul 2023 | 12.94 | 12.99 | 12.52 | 12.78 | 12.78 | 2,820,700 |
12 Jul 2023 | 13.02 | 13.77 | 12.76 | 12.78 | 12.78 | 5,807,200 |
11 Jul 2023 | 12.93 | 13.60 | 12.91 | 13.38 | 13.38 | 3,941,800 |
10 Jul 2023 | 12.80 | 12.95 | 12.62 | 12.75 | 12.75 | 1,593,800 |
07 Jul 2023 | 12.69 | 13.06 | 12.69 | 12.71 | 12.71 | 2,051,000 |
06 Jul 2023 | 12.59 | 12.74 | 12.27 | 12.66 | 12.66 | 2,192,600 |
05 Jul 2023 | 12.74 | 13.08 | 12.63 | 12.84 | 12.84 | 2,222,900 |
03 Jul 2023 | 12.40 | 13.04 | 12.39 | 12.80 | 12.80 | 2,531,200 |
30 Jun 2023 | 12.70 | 12.77 | 12.36 | 12.39 | 12.39 | 1,648,300 |
29 Jun 2023 | 12.74 | 12.87 | 12.56 | 12.56 | 12.56 | 1,590,100 |
28 Jun 2023 | 12.34 | 12.70 | 12.21 | 12.69 | 12.69 | 2,275,200 |
27 Jun 2023 | 12.03 | 12.53 | 11.78 | 12.46 | 12.46 | 2,805,800 |
26 Jun 2023 | 12.10 | 12.24 | 11.94 | 12.09 | 12.09 | 2,206,400 |
23 Jun 2023 | 12.00 | 12.23 | 11.92 | 12.18 | 12.18 | 1,871,800 |
22 Jun 2023 | 12.32 | 12.40 | 12.03 | 12.19 | 12.19 | 1,980,300 |
21 Jun 2023 | 12.42 | 12.63 | 12.30 | 12.34 | 12.34 | 2,163,900 |
20 Jun 2023 | 12.84 | 13.02 | 12.43 | 12.54 | 12.54 | 3,584,700 |
16 Jun 2023 | 13.24 | 13.25 | 12.93 | 13.00 | 13.00 | 2,974,400 |
15 Jun 2023 | 13.33 | 13.53 | 13.14 | 13.39 | 13.39 | 2,071,300 |
14 Jun 2023 | 13.24 | 13.70 | 13.16 | 13.52 | 13.52 | 3,272,900 |
13 Jun 2023 | 13.54 | 13.63 | 13.08 | 13.27 | 13.27 | 3,239,800 |
12 Jun 2023 | 12.95 | 13.23 | 12.63 | 13.22 | 13.22 | 3,677,400 |
09 Jun 2023 | 13.60 | 13.60 | 12.85 | 12.92 | 12.92 | 5,791,500 |
08 Jun 2023 | 13.95 | 14.13 | 13.52 | 13.71 | 13.71 | 2,680,200 |
07 Jun 2023 | 14.00 | 14.23 | 13.72 | 13.73 | 13.73 | 2,365,900 |
06 Jun 2023 | 13.46 | 14.11 | 13.30 | 13.84 | 13.84 | 2,589,100 |
05 Jun 2023 | 14.21 | 14.28 | 13.50 | 13.50 | 13.50 | 2,443,200 |
02 Jun 2023 | 13.56 | 14.56 | 13.56 | 14.19 | 14.19 | 4,638,500 |
01 Jun 2023 | 12.82 | 13.61 | 12.76 | 13.23 | 13.23 | 4,152,800 |
31 May 2023 | 13.32 | 13.45 | 12.66 | 12.73 | 12.73 | 5,519,100 |
30 May 2023 | 13.50 | 13.94 | 13.37 | 13.53 | 13.53 | 4,316,500 |
26 May 2023 | 14.35 | 14.41 | 13.67 | 13.78 | 13.78 | 2,603,300 |
25 May 2023 | 14.35 | 14.48 | 14.05 | 14.17 | 14.17 | 3,625,700 |
24 May 2023 | 14.05 | 14.63 | 13.88 | 14.41 | 14.41 | 5,238,700 |
23 May 2023 | 13.85 | 14.34 | 12.95 | 14.26 | 14.26 | 12,779,800 |
22 May 2023 | 16.06 | 16.06 | 14.50 | 14.68 | 14.68 | 16,061,500 |
19 May 2023 | 17.95 | 17.97 | 17.36 | 17.51 | 17.51 | 2,469,900 |
18 May 2023 | 17.56 | 17.93 | 17.50 | 17.88 | 17.88 | 1,629,000 |
17 May 2023 | 17.11 | 17.70 | 17.08 | 17.62 | 17.62 | 2,277,300 |
16 May 2023 | 17.50 | 17.82 | 16.84 | 16.94 | 16.94 | 3,184,000 |
15 May 2023 | 17.20 | 17.70 | 16.75 | 17.64 | 17.64 | 3,101,700 |
12 May 2023 | 17.39 | 17.52 | 17.03 | 17.10 | 17.10 | 1,695,500 |
11 May 2023 | 17.38 | 17.46 | 17.11 | 17.22 | 17.22 | 2,010,900 |
10 May 2023 | 17.56 | 17.61 | 17.06 | 17.29 | 17.29 | 2,220,100 |
09 May 2023 | 17.51 | 17.56 | 17.00 | 17.32 | 17.32 | 2,119,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |