Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 13.39 | 13.39 | 13.07 | 13.14 | 13.14 | 1,166,300 |
28 Sept 2023 | 13.06 | 13.43 | 13.06 | 13.38 | 13.38 | 871,800 |
27 Sept 2023 | 12.72 | 13.33 | 12.72 | 13.02 | 13.02 | 1,087,800 |
26 Sept 2023 | 12.53 | 12.74 | 12.50 | 12.70 | 12.70 | 674,600 |
25 Sept 2023 | 12.46 | 12.67 | 12.44 | 12.58 | 12.58 | 717,200 |
22 Sept 2023 | 12.56 | 12.66 | 12.43 | 12.62 | 12.62 | 682,200 |
21 Sept 2023 | 12.57 | 12.77 | 12.35 | 12.57 | 12.57 | 550,000 |
20 Sept 2023 | 13.01 | 13.19 | 12.68 | 12.68 | 12.68 | 1,035,400 |
19 Sept 2023 | 13.06 | 13.21 | 12.70 | 12.96 | 12.96 | 1,313,600 |
18 Sept 2023 | 12.13 | 13.36 | 11.82 | 13.07 | 13.07 | 1,688,400 |
15 Sept 2023 | 12.49 | 12.61 | 12.12 | 12.21 | 12.21 | 2,591,500 |
14 Sept 2023 | 12.57 | 12.79 | 12.39 | 12.47 | 12.47 | 816,100 |
13 Sept 2023 | 12.64 | 12.69 | 12.41 | 12.43 | 12.43 | 1,035,400 |
12 Sept 2023 | 12.81 | 12.94 | 12.61 | 12.63 | 12.63 | 1,071,900 |
11 Sept 2023 | 12.21 | 12.82 | 12.16 | 12.79 | 12.79 | 2,096,700 |
08 Sept 2023 | 12.72 | 12.72 | 12.06 | 12.19 | 12.19 | 938,000 |
07 Sept 2023 | 13.18 | 13.18 | 12.62 | 12.74 | 12.74 | 770,800 |
06 Sept 2023 | 13.29 | 13.44 | 13.09 | 13.15 | 13.15 | 686,700 |
05 Sept 2023 | 13.48 | 13.49 | 12.65 | 13.21 | 13.21 | 770,800 |
01 Sept 2023 | 13.48 | 13.72 | 13.46 | 13.52 | 13.52 | 603,600 |
31 Aug 2023 | 13.58 | 13.69 | 13.36 | 13.38 | 13.38 | 618,100 |
30 Aug 2023 | 13.54 | 13.70 | 13.43 | 13.58 | 13.58 | 626,200 |
29 Aug 2023 | 13.50 | 13.69 | 13.42 | 13.47 | 13.47 | 585,100 |
28 Aug 2023 | 13.51 | 13.72 | 13.48 | 13.49 | 13.49 | 550,500 |
25 Aug 2023 | 13.43 | 13.83 | 13.25 | 13.42 | 13.42 | 1,236,100 |
24 Aug 2023 | 13.12 | 13.80 | 12.97 | 13.39 | 13.39 | 866,400 |
23 Aug 2023 | 12.88 | 13.22 | 12.78 | 13.20 | 13.20 | 698,900 |
22 Aug 2023 | 12.87 | 13.11 | 12.80 | 12.89 | 12.89 | 540,200 |
21 Aug 2023 | 13.14 | 13.14 | 12.79 | 12.86 | 12.86 | 734,500 |
18 Aug 2023 | 13.04 | 13.27 | 13.04 | 13.10 | 13.10 | 579,600 |
17 Aug 2023 | 13.34 | 13.58 | 13.02 | 13.14 | 13.14 | 856,700 |
16 Aug 2023 | 13.54 | 13.73 | 13.33 | 13.34 | 13.34 | 622,800 |
15 Aug 2023 | 13.50 | 13.66 | 13.42 | 13.62 | 13.62 | 457,400 |
14 Aug 2023 | 13.74 | 13.87 | 13.59 | 13.60 | 13.60 | 676,700 |
11 Aug 2023 | 13.34 | 13.80 | 13.22 | 13.76 | 13.76 | 688,400 |
10 Aug 2023 | 13.67 | 13.73 | 13.34 | 13.47 | 13.47 | 465,300 |
09 Aug 2023 | 13.63 | 13.68 | 13.47 | 13.63 | 13.63 | 629,700 |
08 Aug 2023 | 13.59 | 13.75 | 13.48 | 13.66 | 13.66 | 714,600 |
07 Aug 2023 | 13.41 | 13.81 | 13.41 | 13.73 | 13.73 | 546,400 |
04 Aug 2023 | 13.36 | 13.62 | 13.36 | 13.50 | 13.50 | 721,400 |
03 Aug 2023 | 13.28 | 13.38 | 13.10 | 13.37 | 13.37 | 647,400 |
02 Aug 2023 | 13.30 | 13.47 | 13.22 | 13.30 | 13.30 | 701,200 |
01 Aug 2023 | 13.52 | 13.52 | 13.19 | 13.38 | 13.38 | 517,800 |
31 July 2023 | 13.56 | 13.61 | 13.44 | 13.52 | 13.52 | 730,400 |
28 July 2023 | 13.38 | 13.58 | 13.21 | 13.55 | 13.55 | 563,300 |
27 July 2023 | 13.44 | 13.63 | 13.22 | 13.29 | 13.29 | 613,900 |
26 July 2023 | 13.15 | 13.45 | 13.15 | 13.35 | 13.35 | 658,600 |
25 July 2023 | 13.24 | 13.35 | 13.10 | 13.15 | 13.15 | 674,200 |
24 July 2023 | 13.35 | 13.46 | 13.24 | 13.33 | 13.33 | 702,100 |
21 July 2023 | 13.41 | 13.56 | 13.26 | 13.40 | 13.40 | 769,600 |
20 July 2023 | 13.40 | 13.49 | 13.24 | 13.34 | 13.34 | 630,300 |
19 July 2023 | 13.29 | 13.45 | 13.29 | 13.32 | 13.32 | 883,000 |
18 July 2023 | 13.08 | 13.37 | 12.96 | 13.24 | 13.24 | 413,300 |
17 July 2023 | 13.04 | 13.16 | 12.88 | 13.08 | 13.08 | 615,800 |
14 July 2023 | 13.03 | 13.09 | 12.75 | 13.04 | 13.04 | 491,100 |
13 July 2023 | 12.87 | 13.11 | 12.76 | 13.01 | 13.01 | 728,100 |
12 July 2023 | 13.05 | 13.15 | 12.83 | 12.85 | 12.85 | 551,400 |
11 July 2023 | 12.83 | 13.02 | 12.61 | 12.96 | 12.96 | 478,300 |
10 July 2023 | 12.61 | 12.93 | 12.55 | 12.82 | 12.82 | 978,800 |
07 July 2023 | 12.64 | 12.80 | 12.55 | 12.61 | 12.61 | 662,700 |
06 July 2023 | 12.23 | 12.78 | 12.22 | 12.59 | 12.59 | 1,304,300 |
05 July 2023 | 12.55 | 12.93 | 12.49 | 12.70 | 12.70 | 1,506,400 |
03 July 2023 | 12.60 | 12.73 | 12.46 | 12.65 | 12.65 | 932,600 |
30 June 2023 | 12.47 | 12.78 | 12.28 | 12.60 | 12.60 | 1,545,500 |
29 June 2023 | 12.02 | 12.67 | 12.02 | 12.41 | 12.41 | 1,378,600 |
28 June 2023 | 11.83 | 12.01 | 11.69 | 12.00 | 12.00 | 977,900 |
27 June 2023 | 11.57 | 11.88 | 11.50 | 11.84 | 11.84 | 1,323,700 |
26 June 2023 | 11.38 | 11.67 | 11.38 | 11.62 | 11.62 | 772,000 |
23 June 2023 | 11.57 | 11.71 | 11.30 | 11.36 | 11.36 | 1,191,700 |
22 June 2023 | 11.70 | 11.83 | 11.42 | 11.73 | 11.73 | 767,400 |
21 June 2023 | 11.62 | 11.78 | 11.40 | 11.69 | 11.69 | 894,500 |
20 June 2023 | 11.58 | 11.69 | 11.40 | 11.65 | 11.65 | 1,302,800 |
16 June 2023 | 11.58 | 11.63 | 11.45 | 11.63 | 11.63 | 2,241,500 |
15 June 2023 | 11.46 | 11.62 | 11.43 | 11.55 | 11.55 | 950,800 |
14 June 2023 | 11.99 | 12.00 | 11.46 | 11.49 | 11.49 | 1,087,000 |
13 June 2023 | 12.00 | 12.24 | 11.97 | 12.02 | 12.02 | 1,927,000 |
12 June 2023 | 11.75 | 12.20 | 11.67 | 12.05 | 12.05 | 902,400 |
09 June 2023 | 11.86 | 12.02 | 11.68 | 11.74 | 11.74 | 929,200 |
08 June 2023 | 12.27 | 12.27 | 11.83 | 11.88 | 11.88 | 777,400 |
07 June 2023 | 12.02 | 12.31 | 12.02 | 12.25 | 12.25 | 1,177,100 |
06 June 2023 | 11.68 | 12.17 | 11.67 | 11.95 | 11.95 | 1,503,300 |
05 June 2023 | 12.24 | 12.26 | 11.62 | 11.65 | 11.65 | 1,138,600 |
02 June 2023 | 12.00 | 12.31 | 12.00 | 12.30 | 12.30 | 646,300 |
01 June 2023 | 11.80 | 11.99 | 11.69 | 11.89 | 11.89 | 859,500 |
31 May 2023 | 11.97 | 12.20 | 11.73 | 11.78 | 11.78 | 1,236,500 |
30 May 2023 | 11.87 | 12.04 | 11.81 | 11.97 | 11.97 | 1,399,900 |
26 May 2023 | 11.86 | 12.06 | 11.64 | 11.90 | 11.90 | 565,200 |
25 May 2023 | 12.07 | 12.07 | 11.64 | 11.89 | 11.89 | 677,100 |
24 May 2023 | 12.19 | 12.27 | 12.03 | 12.16 | 12.16 | 674,700 |
23 May 2023 | 12.16 | 12.67 | 12.10 | 12.27 | 12.27 | 1,499,100 |
22 May 2023 | 12.10 | 12.31 | 11.82 | 12.22 | 12.22 | 790,700 |
19 May 2023 | 12.16 | 12.34 | 12.06 | 12.10 | 12.10 | 1,214,400 |
18 May 2023 | 11.95 | 12.01 | 11.82 | 11.91 | 11.91 | 2,156,900 |
17 May 2023 | 11.88 | 12.02 | 11.69 | 11.96 | 11.96 | 1,358,800 |
16 May 2023 | 11.91 | 12.05 | 11.66 | 11.81 | 11.81 | 864,700 |
15 May 2023 | 11.84 | 12.02 | 11.78 | 11.98 | 11.98 | 951,900 |
12 May 2023 | 11.90 | 12.00 | 11.57 | 11.77 | 11.77 | 1,111,500 |
11 May 2023 | 11.86 | 12.51 | 11.67 | 11.88 | 11.88 | 670,700 |
10 May 2023 | 11.94 | 12.26 | 11.80 | 11.90 | 11.90 | 898,200 |
09 May 2023 | 12.04 | 12.07 | 11.80 | 11.90 | 11.90 | 647,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |