Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 10.95 | 10.89 | 10.88 | 10.89 | 10.89 | 229 |
28 Sept 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
27 Sept 2023 | 10.87 | 10.90 | 10.88 | 10.90 | 10.90 | 610 |
26 Sept 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 81,250 |
25 Sept 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
22 Sept 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
21 Sept 2023 | 10.85 | 10.90 | 10.90 | 10.90 | 10.90 | 1,820 |
20 Sept 2023 | 10.99 | 11.03 | 11.03 | 11.03 | 11.03 | - |
19 Sept 2023 | 11.03 | 11.00 | 11.00 | 11.00 | 11.00 | 669 |
18 Sept 2023 | 11.02 | 11.07 | 11.06 | 11.07 | 11.07 | 2,379 |
15 Sept 2023 | 11.18 | 11.18 | 11.11 | 11.13 | 11.13 | 803 |
14 Sept 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
13 Sept 2023 | 10.99 | 11.03 | 11.03 | 11.03 | 11.03 | 1,187 |
12 Sept 2023 | 11.03 | 11.02 | 11.00 | 11.02 | 11.02 | 1,362 |
11 Sept 2023 | 10.98 | 11.02 | 11.00 | 11.01 | 11.01 | 2 |
08 Sept 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 602 |
07 Sept 2023 | 10.97 | 10.93 | 10.93 | 10.93 | 10.93 | 1,523 |
06 Sept 2023 | 11.09 | 11.05 | 11.05 | 11.05 | 11.05 | 335 |
05 Sept 2023 | 11.06 | 11.10 | 11.10 | 11.10 | 11.10 | 1 |
04 Sept 2023 | 11.17 | 11.19 | 11.15 | 11.15 | 11.15 | 1 |
01 Sept 2023 | 10.98 | 11.12 | 11.01 | 11.12 | 11.12 | 1 |
31 Aug 2023 | 10.93 | 10.97 | 10.94 | 10.97 | 10.97 | - |
30 Aug 2023 | 11.00 | 10.99 | 10.96 | 10.96 | 10.96 | 568 |
29 Aug 2023 | 11.04 | 11.09 | 11.06 | 11.09 | 11.09 | - |
25 Aug 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
24 Aug 2023 | 10.97 | 10.99 | 10.86 | 10.97 | 10.97 | 601 |
23 Aug 2023 | 10.79 | 10.88 | 10.88 | 10.88 | 10.88 | 327 |
22 Aug 2023 | 10.69 | 10.72 | 10.72 | 10.72 | 10.72 | 1,010 |
21 Aug 2023 | 10.63 | 10.67 | 10.67 | 10.67 | 10.67 | 2,640 |
18 Aug 2023 | 10.73 | 10.70 | 10.65 | 10.65 | 10.65 | 1,710 |
17 Aug 2023 | 10.84 | 10.79 | 10.79 | 10.79 | 10.79 | 623 |
16 Aug 2023 | 10.78 | 10.79 | 10.79 | 10.79 | 10.79 | 1 |
15 Aug 2023 | 10.90 | 10.85 | 10.78 | 10.78 | 10.78 | 1 |
14 Aug 2023 | 10.88 | 10.91 | 10.90 | 10.91 | 10.91 | 1,562 |
11 Aug 2023 | 11.00 | 10.90 | 10.90 | 10.90 | 10.90 | 60,315 |
10 Aug 2023 | 11.06 | 11.10 | 11.08 | 11.10 | 11.10 | 3,278 |
09 Aug 2023 | 11.10 | 11.06 | 11.06 | 11.06 | 11.06 | - |
08 Aug 2023 | 11.10 | 11.07 | 11.02 | 11.02 | 11.02 | 261 |
07 Aug 2023 | 11.21 | 11.17 | 11.12 | 11.12 | 11.12 | 85 |
04 Aug 2023 | 11.23 | 11.20 | 11.19 | 11.19 | 11.19 | 2 |
03 Aug 2023 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 1,470 |
02 Aug 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
01 Aug 2023 | 11.49 | 11.44 | 11.44 | 11.44 | 11.44 | 1 |
31 Jul 2023 | 11.50 | 11.48 | 11.45 | 11.48 | 11.48 | 4,450 |
28 Jul 2023 | 11.42 | 11.47 | 11.45 | 11.47 | 11.47 | 1 |
27 Jul 2023 | 11.30 | 11.36 | 11.27 | 11.36 | 11.36 | 15,499 |
26 Jul 2023 | 11.27 | 11.29 | 11.22 | 11.29 | 11.29 | 1 |
25 Jul 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
24 Jul 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
21 Jul 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
20 Jul 2023 | 10.94 | 10.95 | 10.95 | 10.95 | 10.95 | 895 |
19 Jul 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 475 |
18 Jul 2023 | 10.96 | 10.98 | 10.98 | 10.98 | 10.98 | 4,285 |
17 Jul 2023 | 11.05 | 11.02 | 10.99 | 11.02 | 11.02 | 1 |
14 Jul 2023 | 11.10 | 11.07 | 11.07 | 11.07 | 11.07 | 562 |
13 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
12 Jul 2023 | 10.94 | 11.04 | 11.04 | 11.04 | 11.04 | 1 |
11 Jul 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
10 Jul 2023 | 10.76 | 10.83 | 10.81 | 10.82 | 10.82 | 4,607 |
07 Jul 2023 | 10.82 | 10.87 | 10.86 | 10.86 | 10.86 | 410 |
06 Jul 2023 | 10.96 | 11.05 | 10.89 | 10.89 | 10.89 | 4,267 |
05 Jul 2023 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | 288 |
04 Jul 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
03 Jul 2023 | 11.07 | 11.10 | 11.08 | 11.10 | 11.10 | 2 |
30 Jun 2023 | 10.93 | 10.99 | 10.95 | 10.97 | 10.97 | 2,318 |
29 Jun 2023 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 199 |
28 Jun 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
27 Jun 2023 | 10.96 | 10.93 | 10.91 | 10.91 | 10.91 | 196 |
26 Jun 2023 | 10.93 | 10.90 | 10.88 | 10.90 | 10.90 | 743 |
23 Jun 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
22 Jun 2023 | 10.91 | 10.93 | 10.93 | 10.93 | 10.93 | 1 |
21 Jun 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
20 Jun 2023 | 11.17 | 11.09 | 11.09 | 11.09 | 11.09 | 316 |
19 Jun 2023 | 11.20 | 11.24 | 11.24 | 11.24 | 11.24 | 181 |
16 Jun 2023 | 11.22 | 11.28 | 11.28 | 11.28 | 11.28 | 266,299 |
15 Jun 2023 | 11.35 | 11.28 | 11.28 | 11.28 | 11.28 | 792 |
14 Jun 2023 | 11.25 | 11.31 | 11.29 | 11.29 | 11.29 | 1,264 |
13 Jun 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
12 Jun 2023 | 11.22 | 11.21 | 11.21 | 11.21 | 11.21 | 1 |
09 Jun 2023 | 11.15 | 11.21 | 11.21 | 11.21 | 11.21 | 1 |
08 Jun 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
07 Jun 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1 |
06 Jun 2023 | 11.03 | 11.13 | 11.09 | 11.09 | 11.09 | 467 |
05 Jun 2023 | 11.02 | 11.03 | 11.03 | 11.03 | 11.03 | - |
02 Jun 2023 | 10.94 | 11.07 | 10.94 | 11.07 | 11.07 | 552 |
01 Jun 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
31 May 2023 | 10.72 | 10.76 | 10.65 | 10.76 | 10.76 | 1,316 |
30 May 2023 | 10.91 | 10.79 | 10.79 | 10.79 | 10.79 | 1 |
26 May 2023 | 10.77 | 10.91 | 10.91 | 10.85 | 10.85 | 1 |
25 May 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
24 May 2023 | 10.81 | 10.80 | 10.73 | 10.73 | 10.73 | 3,449 |
23 May 2023 | 10.85 | 10.86 | 10.86 | 10.86 | 10.86 | 699 |
22 May 2023 | 10.93 | 10.94 | 10.94 | 10.94 | 10.94 | - |
19 May 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
18 May 2023 | 10.85 | 10.86 | 10.86 | 10.86 | 10.86 | 282 |
17 May 2023 | 10.78 | 10.77 | 10.77 | 10.77 | 10.77 | 1 |
16 May 2023 | 10.85 | 10.82 | 10.82 | 10.82 | 10.82 | 6,892 |
15 May 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
12 May 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1 |
11 May 2023 | 10.67 | 10.66 | 10.66 | 10.66 | 10.66 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |