Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 9.84 | 9.98 | 9.81 | 9.87 | 9.87 | 2,817 |
28 Sept 2023 | 9.72 | 9.72 | 9.69 | 9.70 | 9.70 | 1,776 |
27 Sept 2023 | 9.46 | 10.00 | 9.46 | 10.00 | 10.00 | 6,887 |
26 Sept 2023 | 9.73 | 9.73 | 9.25 | 9.25 | 9.25 | 2,588 |
25 Sept 2023 | 9.51 | 9.73 | 9.51 | 9.70 | 9.70 | 3,049 |
22 Sept 2023 | 10.14 | 10.14 | 10.04 | 10.04 | 10.04 | 1,079 |
21 Sept 2023 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 2,705 |
20 Sept 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2,263 |
19 Sept 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 13 |
18 Sept 2023 | 10.22 | 10.22 | 10.12 | 10.14 | 10.14 | 657 |
15 Sept 2023 | 10.42 | 10.42 | 10.34 | 10.34 | 10.34 | 671 |
14 Sept 2023 | 10.38 | 10.58 | 10.38 | 10.58 | 10.58 | 390 |
13 Sept 2023 | 10.16 | 10.18 | 10.10 | 10.18 | 10.18 | 2,104 |
12 Sept 2023 | 10.14 | 10.26 | 10.14 | 10.20 | 10.20 | 2,117 |
11 Sept 2023 | 10.38 | 10.56 | 10.32 | 10.44 | 10.44 | 1,389 |
08 Sept 2023 | 10.48 | 10.48 | 10.32 | 10.32 | 10.32 | 733 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | 10.82 | 10.88 | 10.82 | 10.82 | 10.82 | 2,315 |
05 Sept 2023 | 10.80 | 11.06 | 10.80 | 11.02 | 11.02 | 1,350 |
04 Sept 2023 | 11.20 | 11.20 | 10.92 | 10.92 | 10.92 | 855 |
01 Sept 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 640 |
31 Aug 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 942 |
30 Aug 2023 | 11.26 | 11.62 | 11.06 | 11.31 | 11.31 | 1,485 |
29 Aug 2023 | 10.86 | 11.08 | 10.86 | 11.00 | 11.00 | 1,958 |
25 Aug 2023 | 10.98 | 11.36 | 10.98 | 11.26 | 11.26 | 4,508 |
24 Aug 2023 | 11.18 | 11.18 | 11.08 | 11.16 | 11.16 | 1,944 |
23 Aug 2023 | 11.30 | 11.38 | 11.30 | 11.38 | 11.38 | 194 |
22 Aug 2023 | 11.16 | 11.36 | 11.16 | 11.34 | 11.34 | 306 |
21 Aug 2023 | 11.48 | 11.48 | 10.98 | 11.00 | 11.00 | 580 |
18 Aug 2023 | 11.40 | 11.52 | 11.24 | 11.50 | 11.50 | 1,179 |
17 Aug 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 108 |
16 Aug 2023 | 11.82 | 11.96 | 11.82 | 11.84 | 11.84 | 2,957 |
15 Aug 2023 | 11.82 | 11.82 | 11.76 | 11.76 | 11.76 | 131 |
14 Aug 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 56 |
11 Aug 2023 | 12.30 | 12.30 | 12.20 | 12.24 | 12.24 | 981 |
10 Aug 2023 | 12.30 | 12.36 | 12.18 | 12.30 | 12.30 | 3,934 |
09 Aug 2023 | 12.08 | 12.10 | 11.90 | 12.10 | 12.10 | 1,480 |
08 Aug 2023 | 12.20 | 12.30 | 12.12 | 12.18 | 12.18 | 2,949 |
07 Aug 2023 | 12.44 | 12.44 | 12.35 | 12.36 | 12.36 | 698 |
04 Aug 2023 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | 238 |
03 Aug 2023 | 12.46 | 12.46 | 12.34 | 12.36 | 12.36 | 835 |
02 Aug 2023 | 12.58 | 12.60 | 12.40 | 12.45 | 12.45 | 74 |
01 Aug 2023 | 12.90 | 12.94 | 12.90 | 12.92 | 12.92 | 531 |
31 Jul 2023 | 13.00 | 13.06 | 12.86 | 12.94 | 12.94 | 1,490 |
28 Jul 2023 | 13.26 | 13.40 | 13.12 | 13.34 | 13.34 | 1,712 |
27 Jul 2023 | 13.62 | 13.74 | 13.58 | 13.67 | 13.67 | 852 |
26 Jul 2023 | 13.64 | 13.64 | 13.48 | 13.50 | 13.50 | 1,564 |
25 Jul 2023 | 13.60 | 13.60 | 13.50 | 13.56 | 13.56 | 594 |
24 Jul 2023 | 13.32 | 13.76 | 13.32 | 13.50 | 13.50 | 506 |
21 Jul 2023 | 13.24 | 13.36 | 13.24 | 13.32 | 13.32 | 1,344 |
20 Jul 2023 | 13.40 | 13.48 | 13.38 | 13.38 | 13.38 | 2,856 |
19 Jul 2023 | 13.28 | 13.40 | 13.24 | 13.30 | 13.30 | 1,168 |
18 Jul 2023 | 13.14 | 13.24 | 13.14 | 13.22 | 13.22 | 1,626 |
17 Jul 2023 | 13.18 | 13.18 | 12.96 | 12.96 | 12.96 | 2,572 |
14 Jul 2023 | 13.18 | 13.34 | 13.12 | 13.16 | 13.16 | 7,233 |
13 Jul 2023 | 13.28 | 13.28 | 13.18 | 13.20 | 13.20 | 1,318 |
12 Jul 2023 | 12.84 | 13.30 | 12.80 | 13.26 | 13.26 | 1,828 |
11 Jul 2023 | 13.06 | 13.06 | 12.88 | 12.88 | 12.88 | 1,840 |
10 Jul 2023 | 12.98 | 13.24 | 12.98 | 13.09 | 13.09 | 1,175 |
07 Jul 2023 | 12.50 | 12.92 | 12.50 | 12.78 | 12.78 | 5,403 |
06 Jul 2023 | 12.48 | 12.66 | 12.42 | 12.44 | 12.44 | 2,637 |
05 Jul 2023 | 12.30 | 12.58 | 12.20 | 12.40 | 12.40 | 3,758 |
04 Jul 2023 | 13.28 | 13.28 | 12.70 | 12.96 | 12.96 | 829 |
03 Jul 2023 | 13.32 | 13.88 | 13.08 | 13.08 | 13.08 | 4,375 |
30 Jun 2023 | 12.94 | 13.30 | 12.80 | 13.30 | 13.30 | 7,386 |
29 Jun 2023 | 12.54 | 12.96 | 12.40 | 12.96 | 12.96 | 2,640 |
28 Jun 2023 | 12.34 | 12.70 | 12.20 | 12.20 | 12.20 | 29,577 |
27 Jun 2023 | 12.68 | 12.70 | 12.20 | 12.30 | 12.30 | 2,088 |
26 Jun 2023 | 12.48 | 12.54 | 12.36 | 12.48 | 12.48 | 2,152 |
23 Jun 2023 | 12.74 | 12.74 | 12.60 | 12.72 | 12.72 | 2,151 |
22 Jun 2023 | 12.96 | 13.16 | 12.78 | 12.80 | 12.80 | 4,460 |
21 Jun 2023 | 13.44 | 13.48 | 12.88 | 12.88 | 12.88 | 3,183 |
20 Jun 2023 | 13.72 | 13.74 | 13.38 | 13.58 | 13.58 | 1,516 |
19 Jun 2023 | 14.38 | 14.68 | 13.66 | 13.84 | 13.84 | 3,213 |
16 Jun 2023 | 14.04 | 15.16 | 14.02 | 14.66 | 14.66 | 6,037 |
15 Jun 2023 | 14.94 | 14.94 | 14.54 | 14.54 | 14.54 | 558 |
14 Jun 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 698 |
13 Jun 2023 | 14.80 | 14.98 | 14.80 | 14.86 | 14.86 | 726 |
12 Jun 2023 | 14.64 | 14.78 | 14.62 | 14.78 | 14.78 | 886 |
09 Jun 2023 | 14.00 | 14.50 | 14.00 | 14.44 | 14.44 | 3,032 |
08 Jun 2023 | 13.98 | 14.02 | 13.92 | 13.98 | 13.98 | 1,419 |
07 Jun 2023 | 14.00 | 14.06 | 14.00 | 14.00 | 14.00 | 5,271 |
06 Jun 2023 | 14.00 | 14.06 | 14.00 | 14.01 | 14.01 | 290 |
05 Jun 2023 | 13.90 | 14.06 | 13.90 | 13.96 | 13.96 | 428 |
02 Jun 2023 | 13.90 | 13.94 | 13.90 | 13.90 | 13.90 | 1,458 |
01 Jun 2023 | 13.86 | 13.94 | 13.78 | 13.80 | 13.80 | 228 |
31 May 2023 | 13.92 | 13.92 | 13.60 | 13.76 | 13.76 | 5,031 |
30 May 2023 | 13.70 | 14.02 | 13.70 | 14.02 | 14.02 | 4,522 |
26 May 2023 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 947 |
25 May 2023 | 13.60 | 13.90 | 13.58 | 13.90 | 13.90 | 1,578 |
24 May 2023 | 13.20 | 13.46 | 13.20 | 13.34 | 13.34 | 2,378 |
23 May 2023 | 12.94 | 13.28 | 12.94 | 13.28 | 13.28 | 7,438 |
22 May 2023 | 12.58 | 12.86 | 12.58 | 12.86 | 12.86 | 1,034 |
19 May 2023 | 12.54 | 12.62 | 12.54 | 12.56 | 12.56 | 1,126 |
18 May 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 174 |
17 May 2023 | 12.10 | 12.40 | 12.10 | 12.32 | 12.32 | 1,845 |
16 May 2023 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | 342 |
15 May 2023 | 12.22 | 12.22 | 12.10 | 12.20 | 12.20 | 5,598 |
12 May 2023 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | 2,438 |
11 May 2023 | 12.48 | 12.48 | 12.04 | 12.08 | 12.08 | 1,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |