Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 9.61 | 9.78 | 9.48 | 9.62 | 9.62 | 2,005,100 |
28 Sept 2023 | 9.45 | 9.65 | 9.33 | 9.45 | 9.45 | 1,461,900 |
27 Sept 2023 | 9.33 | 9.83 | 9.22 | 9.50 | 9.50 | 2,252,800 |
26 Sept 2023 | 9.25 | 9.88 | 9.25 | 9.37 | 9.37 | 2,368,900 |
25 Sept 2023 | 9.40 | 9.60 | 9.28 | 9.40 | 9.40 | 1,798,300 |
22 Sept 2023 | 9.70 | 9.92 | 9.41 | 9.56 | 9.56 | 2,582,000 |
21 Sept 2023 | 10.11 | 10.16 | 9.85 | 9.86 | 9.86 | 1,825,300 |
20 Sept 2023 | 10.34 | 10.48 | 10.12 | 10.25 | 10.25 | 1,475,600 |
19 Sept 2023 | 10.18 | 10.47 | 10.03 | 10.24 | 10.24 | 1,423,100 |
18 Sept 2023 | 10.42 | 10.42 | 10.13 | 10.18 | 10.18 | 955,000 |
15 Sept 2023 | 10.40 | 10.46 | 10.07 | 10.35 | 10.35 | 2,829,400 |
14 Sept 2023 | 10.36 | 10.78 | 10.26 | 10.48 | 10.48 | 1,620,500 |
13 Sept 2023 | 10.56 | 10.69 | 10.21 | 10.28 | 10.28 | 2,464,900 |
12 Sept 2023 | 10.72 | 11.02 | 10.52 | 10.82 | 10.82 | 1,704,300 |
11 Sept 2023 | 11.00 | 11.05 | 10.46 | 10.75 | 10.75 | 2,328,900 |
08 Sept 2023 | 11.07 | 11.23 | 10.80 | 10.94 | 10.94 | 1,331,100 |
07 Sept 2023 | 11.20 | 11.37 | 10.76 | 11.29 | 11.29 | 1,960,100 |
06 Sept 2023 | 11.66 | 11.87 | 11.05 | 11.45 | 11.45 | 2,708,600 |
05 Sept 2023 | 11.90 | 11.99 | 11.70 | 11.77 | 11.77 | 1,210,900 |
01 Sept 2023 | 11.95 | 12.17 | 11.86 | 12.04 | 12.04 | 1,200,400 |
31 Aug 2023 | 12.30 | 12.36 | 11.78 | 11.80 | 11.80 | 1,226,800 |
30 Aug 2023 | 12.18 | 12.47 | 11.84 | 12.39 | 12.39 | 1,292,900 |
29 Aug 2023 | 12.02 | 12.53 | 12.00 | 12.11 | 12.11 | 1,366,200 |
28 Aug 2023 | 11.66 | 12.08 | 11.64 | 11.98 | 11.98 | 1,424,700 |
25 Aug 2023 | 11.42 | 11.80 | 11.37 | 11.55 | 11.55 | 1,016,200 |
24 Aug 2023 | 11.53 | 11.55 | 11.22 | 11.36 | 11.36 | 1,188,700 |
23 Aug 2023 | 11.39 | 11.73 | 11.29 | 11.47 | 11.47 | 1,243,300 |
22 Aug 2023 | 11.79 | 11.95 | 11.29 | 11.55 | 11.55 | 1,306,400 |
21 Aug 2023 | 12.02 | 12.14 | 11.51 | 11.66 | 11.66 | 1,350,600 |
18 Aug 2023 | 11.92 | 12.32 | 11.71 | 12.10 | 12.10 | 1,198,000 |
17 Aug 2023 | 12.22 | 12.50 | 12.05 | 12.08 | 12.08 | 1,341,400 |
16 Aug 2023 | 12.43 | 12.64 | 12.20 | 12.29 | 12.29 | 1,142,400 |
15 Aug 2023 | 12.91 | 12.92 | 12.14 | 12.43 | 12.43 | 1,618,500 |
14 Aug 2023 | 12.76 | 12.95 | 12.51 | 12.93 | 12.93 | 1,174,600 |
11 Aug 2023 | 13.00 | 13.10 | 12.56 | 12.99 | 12.99 | 1,243,700 |
10 Aug 2023 | 12.87 | 13.40 | 12.87 | 13.02 | 13.02 | 2,073,900 |
09 Aug 2023 | 13.02 | 13.25 | 12.53 | 12.82 | 12.82 | 2,349,800 |
08 Aug 2023 | 12.55 | 13.15 | 11.85 | 13.10 | 13.10 | 7,949,300 |
07 Aug 2023 | 15.65 | 15.74 | 14.37 | 15.28 | 15.28 | 4,134,200 |
04 Aug 2023 | 16.12 | 16.38 | 15.62 | 15.74 | 15.74 | 1,962,500 |
03 Aug 2023 | 15.53 | 16.24 | 15.45 | 15.96 | 15.96 | 1,545,700 |
02 Aug 2023 | 16.60 | 16.74 | 15.45 | 15.79 | 15.79 | 2,420,600 |
01 Aug 2023 | 17.10 | 17.11 | 16.45 | 16.94 | 16.94 | 1,898,600 |
31 July 2023 | 16.46 | 17.24 | 15.80 | 17.20 | 17.20 | 3,671,200 |
28 July 2023 | 15.85 | 15.99 | 15.17 | 15.87 | 15.87 | 2,192,600 |
27 July 2023 | 16.80 | 16.88 | 15.25 | 15.27 | 15.27 | 2,833,200 |
26 July 2023 | 15.52 | 16.74 | 15.52 | 16.30 | 16.30 | 2,392,600 |
25 July 2023 | 15.65 | 15.81 | 15.32 | 15.53 | 15.53 | 1,305,400 |
24 July 2023 | 15.01 | 16.05 | 15.01 | 15.47 | 15.47 | 2,152,500 |
21 July 2023 | 15.60 | 15.78 | 14.84 | 15.17 | 15.17 | 3,680,800 |
20 July 2023 | 16.86 | 16.89 | 15.36 | 15.46 | 15.46 | 3,787,800 |
19 July 2023 | 16.77 | 17.96 | 16.74 | 17.01 | 17.01 | 3,554,400 |
18 July 2023 | 16.58 | 17.24 | 16.49 | 16.55 | 16.55 | 2,662,300 |
17 July 2023 | 16.99 | 17.55 | 16.40 | 16.81 | 16.81 | 2,446,000 |
14 July 2023 | 17.73 | 19.25 | 16.75 | 17.04 | 17.04 | 6,059,000 |
13 July 2023 | 17.90 | 17.96 | 16.55 | 17.67 | 17.67 | 6,669,000 |
12 July 2023 | 15.94 | 18.38 | 15.55 | 17.55 | 17.55 | 14,395,300 |
11 July 2023 | 15.46 | 16.00 | 14.93 | 15.46 | 15.46 | 4,713,400 |
10 July 2023 | 14.65 | 15.24 | 14.35 | 14.86 | 14.86 | 2,778,200 |
07 July 2023 | 13.79 | 15.09 | 13.56 | 14.78 | 14.78 | 4,684,700 |
06 July 2023 | 13.81 | 13.84 | 12.92 | 13.63 | 13.63 | 3,733,400 |
05 July 2023 | 13.03 | 14.33 | 13.00 | 13.81 | 13.81 | 4,202,200 |
03 July 2023 | 12.98 | 13.71 | 12.90 | 13.17 | 13.17 | 2,033,100 |
30 June 2023 | 13.16 | 13.34 | 12.89 | 12.98 | 12.98 | 1,847,300 |
29 June 2023 | 12.65 | 13.62 | 12.62 | 12.97 | 12.97 | 3,525,500 |
28 June 2023 | 12.24 | 12.58 | 12.10 | 12.53 | 12.53 | 1,959,100 |
27 June 2023 | 11.98 | 12.50 | 11.68 | 12.41 | 12.41 | 2,322,300 |
26 June 2023 | 12.96 | 12.96 | 11.72 | 11.95 | 11.95 | 3,368,200 |
23 June 2023 | 12.28 | 13.46 | 12.28 | 12.91 | 12.91 | 3,221,300 |
22 June 2023 | 12.38 | 13.17 | 11.93 | 12.52 | 12.52 | 3,779,000 |
21 June 2023 | 12.00 | 12.69 | 11.82 | 12.42 | 12.42 | 2,043,900 |
20 June 2023 | 13.18 | 13.18 | 12.07 | 12.18 | 12.18 | 2,456,200 |
16 June 2023 | 13.15 | 13.55 | 12.79 | 12.86 | 12.86 | 2,838,100 |
15 June 2023 | 13.48 | 13.66 | 12.79 | 13.07 | 13.07 | 4,199,300 |
14 June 2023 | 14.13 | 14.13 | 13.27 | 13.54 | 13.54 | 3,274,500 |
13 June 2023 | 12.93 | 14.63 | 12.51 | 13.94 | 13.94 | 8,244,700 |
12 June 2023 | 12.23 | 12.79 | 12.09 | 12.38 | 12.38 | 2,501,800 |
09 June 2023 | 13.22 | 13.30 | 11.47 | 12.06 | 12.06 | 5,957,000 |
08 June 2023 | 10.80 | 13.87 | 10.56 | 12.88 | 12.88 | 14,984,700 |
07 June 2023 | 11.18 | 11.37 | 10.68 | 10.76 | 10.76 | 1,874,300 |
06 June 2023 | 10.80 | 11.19 | 10.67 | 11.07 | 11.07 | 1,598,100 |
05 June 2023 | 10.71 | 10.99 | 10.51 | 10.88 | 10.88 | 1,442,600 |
02 June 2023 | 10.37 | 10.83 | 10.17 | 10.63 | 10.63 | 1,605,100 |
01 June 2023 | 10.08 | 10.47 | 9.92 | 10.17 | 10.17 | 2,058,900 |
31 May 2023 | 10.25 | 10.48 | 10.10 | 10.15 | 10.15 | 1,417,100 |
30 May 2023 | 10.46 | 10.59 | 9.95 | 10.30 | 10.30 | 2,123,900 |
26 May 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 10.35 | 2,092,600 |
25 May 2023 | 11.43 | 11.43 | 10.58 | 10.86 | 10.86 | 1,924,900 |
24 May 2023 | 11.10 | 11.61 | 10.84 | 11.44 | 11.44 | 2,017,300 |
23 May 2023 | 10.81 | 11.47 | 10.70 | 11.10 | 11.10 | 2,140,700 |
22 May 2023 | 10.65 | 10.99 | 10.54 | 10.85 | 10.85 | 1,902,700 |
19 May 2023 | 11.22 | 11.36 | 10.26 | 10.71 | 10.71 | 2,859,800 |
18 May 2023 | 10.90 | 11.42 | 10.77 | 11.42 | 11.42 | 1,988,800 |
17 May 2023 | 9.99 | 10.99 | 9.99 | 10.91 | 10.91 | 2,959,700 |
16 May 2023 | 10.60 | 10.60 | 9.92 | 10.02 | 10.02 | 3,577,100 |
15 May 2023 | 10.54 | 10.87 | 10.34 | 10.68 | 10.68 | 2,067,300 |
12 May 2023 | 10.13 | 10.82 | 9.81 | 10.47 | 10.47 | 5,449,000 |
11 May 2023 | 11.82 | 11.90 | 10.11 | 10.20 | 10.20 | 12,009,400 |
10 May 2023 | 12.52 | 12.66 | 12.25 | 12.48 | 12.48 | 5,663,600 |
09 May 2023 | 12.85 | 12.86 | 12.07 | 12.24 | 12.24 | 3,074,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |