Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 11.73 | 11.73 | 11.18 | 11.38 | 11.38 | 651,968 |
22 Sept 2023 | 11.80 | 11.85 | 11.65 | 11.64 | 11.64 | 308,869 |
21 Sept 2023 | 12.19 | 12.15 | 11.84 | 11.85 | 11.85 | 194,856 |
20 Sept 2023 | 12.30 | 12.38 | 12.05 | 12.26 | 12.26 | 428,213 |
19 Sept 2023 | 12.39 | 12.46 | 12.27 | 12.29 | 12.29 | 2,128,675 |
18 Sept 2023 | 12.50 | 12.48 | 12.26 | 12.31 | 12.31 | 588,167 |
15 Sept 2023 | 12.50 | 12.50 | 12.27 | 12.33 | 12.33 | 383,937 |
14 Sept 2023 | 12.07 | 12.41 | 11.91 | 12.42 | 12.42 | 355,910 |
13 Sept 2023 | 12.37 | 12.34 | 11.73 | 11.92 | 11.92 | 393,088 |
12 Sept 2023 | 12.53 | 12.49 | 11.96 | 12.31 | 12.31 | 250,506 |
11 Sept 2023 | 12.62 | 12.80 | 12.28 | 12.27 | 12.27 | 351,808 |
08 Sept 2023 | 12.50 | 12.71 | 12.38 | 12.66 | 12.66 | 1,538,795 |
07 Sept 2023 | 12.86 | 12.77 | 12.51 | 12.53 | 12.53 | 134,089 |
06 Sept 2023 | 12.80 | 12.92 | 12.70 | 12.74 | 12.74 | 428,296 |
05 Sept 2023 | 12.69 | 12.80 | 12.54 | 12.74 | 12.74 | 292,242 |
04 Sept 2023 | 12.67 | 12.84 | 12.65 | 12.69 | 12.69 | 904,341 |
01 Sept 2023 | 12.48 | 12.62 | 12.44 | 12.53 | 12.53 | 285,709 |
31 Aug 2023 | 12.49 | 12.48 | 12.32 | 12.35 | 12.35 | 765,900 |
30 Aug 2023 | 12.52 | 12.56 | 12.38 | 12.45 | 12.45 | 1,104,004 |
29 Aug 2023 | 12.45 | 12.61 | 12.45 | 12.50 | 12.50 | 147,034 |
25 Aug 2023 | 12.30 | 12.27 | 12.03 | 12.06 | 12.06 | 78,848 |
24 Aug 2023 | 12.01 | 12.35 | 12.15 | 12.22 | 12.22 | 23,346 |
23 Aug 2023 | 12.27 | 12.37 | 12.03 | 12.15 | 12.15 | 182,636 |
22 Aug 2023 | 12.39 | 12.52 | 12.28 | 12.34 | 12.34 | 344,645 |
21 Aug 2023 | 12.36 | 12.52 | 12.27 | 12.41 | 12.41 | 162,177 |
18 Aug 2023 | 12.32 | 12.33 | 12.01 | 12.24 | 12.24 | 1,625,800 |
17 Aug 2023 | 12.31 | 12.48 | 12.20 | 12.44 | 12.44 | 361,218 |
16 Aug 2023 | 11.94 | 12.34 | 11.95 | 12.31 | 12.31 | 367,888 |
15 Aug 2023 | 11.94 | 12.17 | 11.87 | 12.03 | 12.03 | 322,446 |
14 Aug 2023 | 11.73 | 11.94 | 11.69 | 11.87 | 11.87 | 38,613 |
11 Aug 2023 | 11.75 | 11.85 | 11.68 | 11.81 | 11.81 | 196,021 |
10 Aug 2023 | 11.77 | 11.90 | 11.73 | 11.83 | 11.83 | 294,082 |
09 Aug 2023 | 11.65 | 11.70 | 11.51 | 11.69 | 11.69 | 322,131 |
08 Aug 2023 | 11.50 | 11.72 | 11.39 | 11.47 | 11.47 | 251,040 |
07 Aug 2023 | 11.57 | 11.74 | 11.57 | 11.72 | 11.72 | 520,045 |
04 Aug 2023 | 11.53 | 11.72 | 11.42 | 11.67 | 11.67 | 250,308 |
03 Aug 2023 | 11.46 | 11.44 | 11.09 | 11.27 | 11.27 | 329,904 |
02 Aug 2023 | 11.92 | 11.90 | 11.56 | 11.58 | 11.58 | 620,725 |
01 Aug 2023 | 11.69 | 12.35 | 11.88 | 11.90 | 11.90 | 530,660 |
31 Jul 2023 | 11.70 | 11.97 | 11.46 | 11.85 | 11.85 | 167,034 |
28 Jul 2023 | 11.82 | 11.91 | 11.22 | 11.67 | 11.67 | 877,743 |
27 Jul 2023 | 11.80 | 11.98 | 11.84 | 11.93 | 11.93 | 362,259 |
26 Jul 2023 | 12.00 | 11.97 | 11.73 | 11.83 | 11.83 | 411,223 |
25 Jul 2023 | 12.22 | 12.24 | 11.85 | 11.85 | 11.85 | 227,045 |
24 Jul 2023 | 12.00 | 12.03 | 11.83 | 12.00 | 12.00 | 224,278 |
21 Jul 2023 | 11.90 | 12.03 | 11.89 | 11.94 | 11.94 | 243,095 |
20 Jul 2023 | 11.78 | 12.05 | 11.78 | 11.92 | 11.92 | 533,273 |
19 Jul 2023 | 11.62 | 11.86 | 11.56 | 11.83 | 11.83 | 301,668 |
18 Jul 2023 | 11.34 | 11.66 | 11.28 | 11.61 | 11.61 | 103,457 |
17 Jul 2023 | 11.98 | 11.49 | 11.24 | 11.36 | 11.36 | 568,510 |
14 Jul 2023 | 11.80 | 12.18 | 11.58 | 11.61 | 11.61 | 424,204 |
13 Jul 2023 | 11.41 | 11.46 | 11.27 | 11.39 | 11.39 | 278,380 |
12 Jul 2023 | 10.93 | 11.41 | 10.94 | 11.33 | 11.33 | 313,871 |
11 Jul 2023 | 10.93 | 11.06 | 10.85 | 10.88 | 10.88 | 604,464 |
10 Jul 2023 | 10.84 | 10.80 | 10.63 | 10.74 | 10.74 | 117,355 |
07 Jul 2023 | 10.55 | 10.80 | 10.59 | 10.80 | 10.80 | 146,941 |
06 Jul 2023 | 10.80 | 10.91 | 10.56 | 10.60 | 10.60 | 1,026,061 |
05 Jul 2023 | 11.10 | 11.10 | 10.81 | 10.85 | 10.85 | 898,141 |
04 Jul 2023 | 11.05 | 11.16 | 10.83 | 11.15 | 11.15 | 286,795 |
03 Jul 2023 | 11.00 | 11.13 | 10.27 | 11.02 | 11.02 | 400,072 |
30 Jun 2023 | 10.85 | 10.95 | 10.74 | 10.80 | 10.80 | 320,968 |
29 Jun 2023 | 10.59 | 10.88 | 10.55 | 10.69 | 10.69 | 1,920,208 |
28 Jun 2023 | 10.20 | 10.34 | 10.14 | 10.33 | 10.33 | 747,622 |
27 Jun 2023 | 10.32 | 10.48 | 10.15 | 10.25 | 10.25 | 165,342 |
26 Jun 2023 | 10.10 | 10.44 | 9.95 | 10.33 | 10.33 | 1,413,102 |
23 Jun 2023 | 10.22 | 10.30 | 10.07 | 10.13 | 10.13 | 241,251 |
22 Jun 2023 | 10.32 | 10.42 | 10.16 | 10.30 | 10.30 | 826,214 |
21 Jun 2023 | 9.96 | 10.39 | 9.94 | 10.37 | 10.37 | 1,034,221 |
20 Jun 2023 | 10.13 | 10.20 | 9.97 | 10.05 | 10.05 | 456,080 |
19 Jun 2023 | 10.24 | 10.33 | 10.16 | 10.20 | 10.20 | 1,255,697 |
16 Jun 2023 | 10.42 | 10.52 | 10.18 | 10.18 | 10.18 | 330,936 |
15 Jun 2023 | 10.66 | 10.54 | 10.06 | 10.34 | 10.34 | 421,549 |
14 Jun 2023 | 10.40 | 10.77 | 10.34 | 10.65 | 10.65 | 398,026 |
13 Jun 2023 | 10.40 | 10.38 | 10.19 | 10.36 | 10.36 | 773,865 |
12 Jun 2023 | 10.35 | 10.35 | 10.09 | 10.16 | 10.16 | 266,150 |
09 Jun 2023 | 10.65 | 10.63 | 10.35 | 10.36 | 10.36 | 158,897 |
08 Jun 2023 | 10.58 | 10.68 | 10.48 | 10.53 | 10.53 | 398,325 |
07 Jun 2023 | 10.44 | 10.56 | 10.15 | 10.49 | 10.49 | 323,760 |
06 Jun 2023 | 10.32 | 10.44 | 10.06 | 10.35 | 10.35 | 771,930 |
05 Jun 2023 | 10.55 | 10.69 | 10.41 | 10.46 | 10.46 | 224,324 |
02 Jun 2023 | 10.13 | 10.57 | 10.17 | 10.39 | 10.39 | 337,010 |
01 Jun 2023 | 9.93 | 9.97 | 9.71 | 9.96 | 9.96 | 549,467 |
31 May 2023 | 9.99 | 9.98 | 9.78 | 9.77 | 9.77 | 306,403 |
30 May 2023 | 10.18 | 10.25 | 9.99 | 10.02 | 10.02 | 425,810 |
26 May 2023 | 10.38 | 10.36 | 10.09 | 10.13 | 10.13 | 858,907 |
25 May 2023 | 10.65 | 10.64 | 10.27 | 10.30 | 10.30 | 246,466 |
24 May 2023 | 10.85 | 10.74 | 10.56 | 10.62 | 10.62 | 275,833 |
23 May 2023 | 10.81 | 10.91 | 10.66 | 10.90 | 10.90 | 293,903 |
22 May 2023 | 10.99 | 10.94 | 10.73 | 10.80 | 10.80 | 710,445 |
19 May 2023 | 11.22 | 11.18 | 10.82 | 10.83 | 10.83 | 207,746 |
18 May 2023 | 11.40 | 11.41 | 10.94 | 11.11 | 11.11 | 864,368 |
17 May 2023 | 10.96 | 11.42 | 10.81 | 11.31 | 11.31 | 1,525,426 |
16 May 2023 | 10.44 | 10.43 | 10.23 | 10.43 | 10.43 | 368,824 |
15 May 2023 | 10.34 | 10.42 | 10.18 | 10.37 | 10.37 | 203,071 |
12 May 2023 | 10.14 | 10.39 | 10.15 | 10.26 | 10.26 | 218,241 |
11 May 2023 | 10.31 | 10.41 | 10.09 | 10.14 | 10.14 | 431,623 |
10 May 2023 | 10.34 | 10.47 | 10.24 | 10.36 | 10.36 | 304,309 |
09 May 2023 | 10.38 | 10.39 | 10.11 | 10.36 | 10.36 | 1,119,612 |
05 May 2023 | 9.79 | 9.96 | 9.78 | 9.90 | 9.90 | 644,895 |
04 May 2023 | 9.87 | 9.98 | 9.56 | 9.62 | 9.62 | 442,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |