Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 15.75 | 15.97 | 15.69 | 15.92 | 15.92 | 56,954 |
03 Oct 2023 | 15.30 | 15.95 | 15.30 | 15.72 | 15.72 | 138,600 |
02 Oct 2023 | 16.19 | 16.19 | 15.36 | 15.43 | 15.43 | 275,000 |
29 Sept 2023 | 16.39 | 16.51 | 16.20 | 16.42 | 16.42 | 136,900 |
28 Sept 2023 | 16.49 | 16.55 | 16.24 | 16.34 | 16.34 | 107,200 |
27 Sept 2023 | 16.59 | 16.64 | 16.41 | 16.54 | 16.54 | 75,000 |
26 Sept 2023 | 16.44 | 16.68 | 16.28 | 16.61 | 16.61 | 87,700 |
25 Sept 2023 | 16.46 | 16.50 | 16.19 | 16.48 | 16.48 | 130,300 |
22 Sept 2023 | 15.80 | 16.50 | 15.62 | 16.28 | 16.28 | 206,600 |
21 Sept 2023 | 15.88 | 15.96 | 15.62 | 15.70 | 15.70 | 102,900 |
20 Sept 2023 | 15.74 | 15.91 | 15.59 | 15.88 | 15.88 | 106,500 |
19 Sept 2023 | 15.75 | 15.82 | 15.65 | 15.71 | 15.71 | 84,200 |
18 Sept 2023 | 15.90 | 15.96 | 15.71 | 15.85 | 15.85 | 132,000 |
15 Sept 2023 | 16.24 | 16.25 | 15.91 | 16.00 | 16.00 | 125,800 |
14 Sept 2023 | 16.10 | 16.35 | 16.08 | 16.10 | 16.10 | 163,900 |
13 Sept 2023 | 16.05 | 16.32 | 16.05 | 16.19 | 16.19 | 99,200 |
12 Sept 2023 | 16.34 | 16.40 | 16.05 | 16.13 | 16.13 | 170,100 |
11 Sept 2023 | 16.73 | 16.90 | 16.32 | 16.34 | 16.34 | 203,500 |
08 Sept 2023 | 17.13 | 17.45 | 16.75 | 16.82 | 16.82 | 205,300 |
07 Sept 2023 | 17.50 | 17.52 | 17.11 | 17.28 | 17.28 | 320,300 |
06 Sept 2023 | 16.76 | 18.13 | 16.70 | 17.66 | 17.66 | 616,900 |
05 Sept 2023 | 15.96 | 18.99 | 15.77 | 17.11 | 17.11 | 1,974,400 |
01 Sept 2023 | 16.62 | 16.62 | 16.34 | 16.51 | 16.51 | 236,500 |
31 Aug 2023 | 15.67 | 16.59 | 15.60 | 16.42 | 16.42 | 666,300 |
30 Aug 2023 | 15.00 | 15.79 | 14.92 | 15.59 | 15.59 | 348,000 |
29 Aug 2023 | 14.90 | 15.15 | 14.70 | 15.00 | 15.00 | 186,700 |
28 Aug 2023 | 15.05 | 15.15 | 14.56 | 15.03 | 15.03 | 321,100 |
25 Aug 2023 | 13.14 | 15.36 | 13.11 | 15.26 | 15.26 | 957,400 |
24 Aug 2023 | 13.77 | 14.16 | 13.77 | 13.93 | 13.93 | 296,700 |
23 Aug 2023 | 14.80 | 14.88 | 13.96 | 13.98 | 13.98 | 427,600 |
22 Aug 2023 | 15.08 | 15.15 | 14.80 | 14.82 | 14.82 | 243,900 |
21 Aug 2023 | 15.33 | 15.64 | 15.05 | 15.11 | 15.11 | 262,500 |
18 Aug 2023 | 15.27 | 15.42 | 14.97 | 15.10 | 15.10 | 298,800 |
17 Aug 2023 | 16.77 | 16.95 | 15.03 | 15.04 | 15.04 | 650,400 |
16 Aug 2023 | 16.43 | 18.68 | 16.26 | 17.03 | 17.03 | 899,600 |
15 Aug 2023 | 17.45 | 17.45 | 16.57 | 16.73 | 16.73 | 359,700 |
14 Aug 2023 | 16.49 | 17.78 | 16.30 | 17.30 | 17.30 | 597,500 |
11 Aug 2023 | 16.40 | 16.70 | 16.12 | 16.59 | 16.59 | 423,100 |
10 Aug 2023 | 15.76 | 16.98 | 15.50 | 16.60 | 16.60 | 1,092,800 |
09 Aug 2023 | 15.14 | 15.25 | 14.75 | 14.95 | 14.95 | 477,200 |
08 Aug 2023 | 15.31 | 15.31 | 15.05 | 15.15 | 15.15 | 198,800 |
07 Aug 2023 | 15.60 | 15.67 | 15.20 | 15.43 | 15.43 | 296,900 |
04 Aug 2023 | 15.73 | 15.75 | 15.36 | 15.45 | 15.45 | 192,300 |
03 Aug 2023 | 15.75 | 15.88 | 15.35 | 15.57 | 15.57 | 259,300 |
02 Aug 2023 | 16.00 | 16.11 | 14.90 | 15.65 | 15.65 | 654,100 |
01 Aug 2023 | 16.70 | 16.86 | 16.62 | 16.63 | 16.63 | 226,800 |
31 Jul 2023 | 16.70 | 16.99 | 16.51 | 16.87 | 16.87 | 341,500 |
28 Jul 2023 | 16.50 | 16.86 | 16.38 | 16.57 | 16.57 | 330,200 |
27 Jul 2023 | 16.55 | 17.16 | 16.25 | 16.48 | 16.48 | 486,200 |
26 Jul 2023 | 16.24 | 16.79 | 16.24 | 16.66 | 16.66 | 568,000 |
25 Jul 2023 | 17.43 | 17.44 | 16.00 | 16.34 | 16.34 | 1,031,400 |
24 Jul 2023 | 19.00 | 19.00 | 16.50 | 17.63 | 17.63 | 3,181,400 |
21 Jul 2023 | 16.70 | 25.85 | 16.24 | 20.08 | 20.08 | 31,180,000 |
20 Jul 2023 | 13.42 | 14.08 | 13.23 | 13.36 | 13.36 | 2,421,900 |
19 Jul 2023 | 13.32 | 13.95 | 13.16 | 13.64 | 13.64 | 521,200 |
18 Jul 2023 | 13.12 | 13.49 | 13.05 | 13.18 | 13.18 | 257,100 |
17 Jul 2023 | 13.10 | 13.34 | 13.02 | 13.25 | 13.25 | 237,000 |
14 Jul 2023 | 13.05 | 13.10 | 12.82 | 12.85 | 12.85 | 171,300 |
13 Jul 2023 | 12.97 | 13.46 | 12.92 | 13.05 | 13.05 | 351,200 |
12 Jul 2023 | 13.38 | 13.43 | 12.96 | 13.06 | 13.06 | 322,400 |
11 Jul 2023 | 13.35 | 13.63 | 13.28 | 13.35 | 13.35 | 233,900 |
10 Jul 2023 | 13.76 | 13.80 | 13.31 | 13.45 | 13.45 | 260,300 |
07 Jul 2023 | 13.83 | 14.17 | 13.55 | 13.61 | 13.61 | 417,000 |
06 Jul 2023 | 14.66 | 14.68 | 13.50 | 13.90 | 13.90 | 629,400 |
05 Jul 2023 | 13.91 | 15.15 | 13.46 | 14.83 | 14.83 | 5,135,600 |
03 Jul 2023 | 12.56 | 12.68 | 12.56 | 12.65 | 12.65 | 70,800 |
30 Jun 2023 | 12.72 | 12.85 | 12.51 | 12.56 | 12.56 | 138,600 |
29 Jun 2023 | 12.74 | 12.76 | 12.60 | 12.68 | 12.68 | 142,000 |
28 Jun 2023 | 12.75 | 12.88 | 12.62 | 12.66 | 12.66 | 128,100 |
27 Jun 2023 | 12.66 | 12.77 | 12.61 | 12.75 | 12.75 | 73,700 |
26 Jun 2023 | 12.50 | 13.01 | 12.50 | 12.72 | 12.72 | 216,300 |
23 Jun 2023 | 12.51 | 12.60 | 12.40 | 12.46 | 12.46 | 128,400 |
22 Jun 2023 | 12.63 | 12.69 | 12.52 | 12.58 | 12.58 | 103,000 |
21 Jun 2023 | 12.71 | 12.80 | 12.69 | 12.74 | 12.74 | 87,500 |
20 Jun 2023 | 12.70 | 12.81 | 12.60 | 12.76 | 12.76 | 175,500 |
16 Jun 2023 | 12.79 | 12.82 | 12.69 | 12.76 | 12.76 | 126,100 |
15 Jun 2023 | 12.85 | 12.92 | 12.75 | 12.82 | 12.82 | 136,400 |
14 Jun 2023 | 13.01 | 13.02 | 12.80 | 12.92 | 12.92 | 149,900 |
13 Jun 2023 | 12.89 | 13.19 | 12.80 | 13.05 | 13.05 | 241,200 |
12 Jun 2023 | 12.79 | 12.93 | 12.75 | 12.79 | 12.79 | 203,400 |
09 Jun 2023 | 13.05 | 13.42 | 12.80 | 12.81 | 12.81 | 415,000 |
08 Jun 2023 | 12.93 | 13.00 | 12.88 | 12.90 | 12.90 | 112,400 |
07 Jun 2023 | 12.91 | 13.00 | 12.87 | 12.88 | 12.88 | 110,600 |
06 Jun 2023 | 13.01 | 13.05 | 12.86 | 12.90 | 12.90 | 160,400 |
05 Jun 2023 | 12.92 | 13.01 | 12.89 | 12.96 | 12.96 | 117,400 |
02 Jun 2023 | 12.88 | 12.99 | 12.86 | 12.93 | 12.93 | 126,600 |
01 Jun 2023 | 12.84 | 12.96 | 12.80 | 12.85 | 12.85 | 120,200 |
31 May 2023 | 12.84 | 12.94 | 12.83 | 12.88 | 12.88 | 76,500 |
30 May 2023 | 13.01 | 13.03 | 12.85 | 12.87 | 12.87 | 154,900 |
26 May 2023 | 13.21 | 13.35 | 12.96 | 13.03 | 13.03 | 151,900 |
25 May 2023 | 13.19 | 13.70 | 12.87 | 13.23 | 13.23 | 266,100 |
24 May 2023 | 13.46 | 13.50 | 13.31 | 13.43 | 13.43 | 102,100 |
23 May 2023 | 13.28 | 13.63 | 13.26 | 13.53 | 13.53 | 134,300 |
22 May 2023 | 13.25 | 13.43 | 13.20 | 13.28 | 13.28 | 137,100 |
19 May 2023 | 13.25 | 13.36 | 13.15 | 13.29 | 13.29 | 96,400 |
18 May 2023 | 13.27 | 13.36 | 13.13 | 13.18 | 13.18 | 111,400 |
17 May 2023 | 13.52 | 13.52 | 13.20 | 13.27 | 13.27 | 106,900 |
16 May 2023 | 13.68 | 13.68 | 13.26 | 13.26 | 13.26 | 97,100 |
15 May 2023 | 13.60 | 13.88 | 13.30 | 13.38 | 13.38 | 129,000 |
12 May 2023 | 13.82 | 13.95 | 13.45 | 13.52 | 13.52 | 124,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |