Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 7.86 | 8.34 | 7.76 | 7.81 | 7.81 | 690,100 |
25 Sept 2023 | 7.84 | 7.95 | 7.71 | 7.79 | 7.79 | 460,000 |
22 Sept 2023 | 7.99 | 8.07 | 7.79 | 7.86 | 7.86 | 266,600 |
21 Sept 2023 | 8.15 | 8.30 | 7.93 | 7.96 | 7.96 | 385,900 |
20 Sept 2023 | 8.73 | 8.74 | 8.17 | 8.22 | 8.22 | 1,252,400 |
19 Sept 2023 | 9.11 | 9.28 | 8.42 | 8.69 | 8.69 | 1,229,000 |
18 Sept 2023 | 9.52 | 9.63 | 8.93 | 9.07 | 9.07 | 476,400 |
15 Sept 2023 | 9.92 | 10.08 | 9.39 | 9.41 | 9.41 | 428,500 |
14 Sept 2023 | 9.42 | 10.12 | 9.42 | 9.92 | 9.92 | 487,600 |
13 Sept 2023 | 9.36 | 9.62 | 9.16 | 9.53 | 9.53 | 209,100 |
12 Sept 2023 | 9.13 | 9.48 | 8.94 | 9.47 | 9.47 | 246,700 |
11 Sept 2023 | 9.45 | 9.49 | 9.07 | 9.11 | 9.11 | 225,800 |
08 Sept 2023 | 9.63 | 9.79 | 9.33 | 9.45 | 9.45 | 690,900 |
07 Sept 2023 | 9.35 | 9.99 | 9.13 | 9.63 | 9.63 | 446,400 |
06 Sept 2023 | 9.07 | 9.55 | 8.93 | 9.42 | 9.42 | 318,500 |
05 Sept 2023 | 9.35 | 9.40 | 8.72 | 8.99 | 8.99 | 467,500 |
01 Sept 2023 | 9.06 | 9.68 | 9.06 | 9.33 | 9.33 | 460,800 |
31 Aug 2023 | 9.18 | 9.87 | 9.03 | 9.05 | 9.05 | 483,600 |
30 Aug 2023 | 9.23 | 9.34 | 9.01 | 9.17 | 9.17 | 166,000 |
29 Aug 2023 | 9.20 | 9.58 | 9.06 | 9.18 | 9.18 | 222,800 |
28 Aug 2023 | 9.17 | 9.31 | 8.92 | 9.11 | 9.11 | 205,900 |
25 Aug 2023 | 8.81 | 9.10 | 8.41 | 8.97 | 8.97 | 286,500 |
24 Aug 2023 | 9.34 | 9.34 | 8.81 | 8.85 | 8.85 | 215,000 |
23 Aug 2023 | 9.44 | 9.63 | 9.02 | 9.17 | 9.17 | 300,300 |
22 Aug 2023 | 9.15 | 9.52 | 8.93 | 9.43 | 9.43 | 395,200 |
21 Aug 2023 | 8.18 | 9.27 | 8.07 | 9.16 | 9.16 | 586,400 |
18 Aug 2023 | 8.20 | 8.65 | 8.11 | 8.24 | 8.24 | 294,200 |
17 Aug 2023 | 8.95 | 9.03 | 8.34 | 8.40 | 8.40 | 289,600 |
16 Aug 2023 | 8.06 | 9.89 | 7.68 | 9.05 | 9.05 | 2,100,100 |
15 Aug 2023 | 7.88 | 7.88 | 7.59 | 7.64 | 7.64 | 275,900 |
14 Aug 2023 | 8.05 | 8.17 | 7.70 | 7.80 | 7.80 | 261,400 |
11 Aug 2023 | 8.07 | 8.20 | 8.00 | 8.11 | 8.11 | 103,500 |
10 Aug 2023 | 8.13 | 8.40 | 8.10 | 8.19 | 8.19 | 159,300 |
09 Aug 2023 | 8.16 | 8.27 | 8.02 | 8.13 | 8.13 | 147,000 |
08 Aug 2023 | 7.79 | 8.17 | 7.76 | 8.16 | 8.16 | 156,200 |
07 Aug 2023 | 8.30 | 8.38 | 7.70 | 7.87 | 7.87 | 612,600 |
04 Aug 2023 | 9.14 | 9.20 | 8.44 | 8.53 | 8.53 | 370,500 |
03 Aug 2023 | 8.76 | 9.30 | 8.52 | 8.98 | 8.98 | 283,900 |
02 Aug 2023 | 8.90 | 9.04 | 8.67 | 8.95 | 8.95 | 309,600 |
01 Aug 2023 | 9.24 | 9.30 | 8.84 | 8.95 | 8.95 | 187,100 |
31 Jul 2023 | 9.04 | 9.32 | 8.97 | 9.32 | 9.32 | 311,200 |
28 Jul 2023 | 8.79 | 9.23 | 8.79 | 9.09 | 9.09 | 202,400 |
27 Jul 2023 | 9.07 | 9.33 | 8.74 | 8.77 | 8.77 | 350,200 |
26 Jul 2023 | 8.73 | 9.06 | 8.64 | 9.03 | 9.03 | 185,800 |
25 Jul 2023 | 8.66 | 8.85 | 8.56 | 8.63 | 8.63 | 197,600 |
24 Jul 2023 | 8.96 | 9.26 | 8.70 | 8.73 | 8.73 | 206,800 |
21 Jul 2023 | 8.91 | 9.05 | 8.69 | 8.96 | 8.96 | 196,200 |
20 Jul 2023 | 9.20 | 9.23 | 8.75 | 8.96 | 8.96 | 268,200 |
19 Jul 2023 | 9.72 | 9.89 | 9.05 | 9.09 | 9.09 | 481,100 |
18 Jul 2023 | 9.15 | 9.96 | 9.11 | 9.72 | 9.72 | 622,200 |
17 Jul 2023 | 9.40 | 9.40 | 8.88 | 9.13 | 9.13 | 341,300 |
14 Jul 2023 | 9.50 | 9.66 | 9.05 | 9.09 | 9.09 | 293,300 |
13 Jul 2023 | 9.07 | 9.79 | 9.07 | 9.53 | 9.53 | 509,200 |
12 Jul 2023 | 10.24 | 10.24 | 8.88 | 9.06 | 9.06 | 955,600 |
11 Jul 2023 | 10.92 | 10.92 | 9.78 | 10.06 | 10.06 | 609,200 |
10 Jul 2023 | 10.19 | 10.70 | 9.45 | 10.66 | 10.66 | 775,400 |
07 Jul 2023 | 9.51 | 10.87 | 9.51 | 9.88 | 9.88 | 2,086,900 |
06 Jul 2023 | 9.06 | 9.50 | 8.81 | 9.34 | 9.34 | 556,400 |
05 Jul 2023 | 8.60 | 9.07 | 8.55 | 8.90 | 8.90 | 440,000 |
03 Jul 2023 | 8.21 | 8.53 | 8.16 | 8.49 | 8.49 | 144,500 |
30 Jun 2023 | 8.10 | 8.40 | 8.02 | 8.28 | 8.28 | 202,600 |
29 Jun 2023 | 8.00 | 8.08 | 7.77 | 8.01 | 8.01 | 181,100 |
28 Jun 2023 | 7.86 | 8.20 | 7.80 | 8.00 | 8.00 | 214,300 |
27 Jun 2023 | 7.64 | 8.00 | 7.60 | 7.86 | 7.86 | 183,300 |
26 Jun 2023 | 7.88 | 7.91 | 7.53 | 7.58 | 7.58 | 222,200 |
23 Jun 2023 | 7.92 | 8.30 | 7.69 | 7.86 | 7.86 | 347,300 |
22 Jun 2023 | 8.27 | 8.34 | 7.94 | 7.99 | 7.99 | 178,100 |
21 Jun 2023 | 8.26 | 8.42 | 7.94 | 8.34 | 8.34 | 188,700 |
20 Jun 2023 | 8.07 | 8.48 | 7.88 | 8.30 | 8.30 | 349,400 |
16 Jun 2023 | 8.00 | 8.05 | 7.68 | 7.69 | 7.69 | 179,300 |
15 Jun 2023 | 7.83 | 8.05 | 7.72 | 8.05 | 8.05 | 151,300 |
14 Jun 2023 | 8.11 | 8.17 | 7.77 | 7.88 | 7.88 | 153,200 |
13 Jun 2023 | 8.09 | 8.24 | 8.00 | 8.09 | 8.09 | 111,100 |
12 Jun 2023 | 7.95 | 8.29 | 7.90 | 8.03 | 8.03 | 137,100 |
09 Jun 2023 | 8.02 | 8.10 | 7.76 | 7.84 | 7.84 | 129,700 |
08 Jun 2023 | 8.30 | 8.30 | 7.90 | 8.06 | 8.06 | 164,400 |
07 Jun 2023 | 8.45 | 8.74 | 8.15 | 8.26 | 8.26 | 297,700 |
06 Jun 2023 | 7.48 | 8.35 | 7.48 | 8.21 | 8.21 | 356,200 |
05 Jun 2023 | 7.86 | 7.87 | 7.42 | 7.48 | 7.48 | 177,200 |
02 Jun 2023 | 7.63 | 7.97 | 7.60 | 7.88 | 7.88 | 173,400 |
01 Jun 2023 | 7.35 | 7.63 | 7.25 | 7.59 | 7.59 | 129,700 |
31 May 2023 | 7.40 | 7.61 | 7.25 | 7.34 | 7.34 | 161,000 |
30 May 2023 | 7.65 | 7.80 | 7.36 | 7.46 | 7.46 | 201,000 |
26 May 2023 | 7.68 | 7.81 | 7.55 | 7.65 | 7.65 | 178,100 |
25 May 2023 | 7.90 | 7.96 | 7.37 | 7.48 | 7.48 | 258,800 |
24 May 2023 | 8.25 | 8.30 | 7.80 | 7.89 | 7.89 | 219,800 |
23 May 2023 | 8.24 | 8.74 | 8.16 | 8.17 | 8.17 | 176,100 |
22 May 2023 | 8.06 | 8.25 | 8.01 | 8.24 | 8.24 | 181,400 |
19 May 2023 | 8.47 | 8.69 | 8.06 | 8.06 | 8.06 | 177,400 |
18 May 2023 | 8.50 | 8.62 | 8.25 | 8.42 | 8.42 | 91,100 |
17 May 2023 | 8.48 | 8.60 | 8.30 | 8.50 | 8.50 | 129,500 |
16 May 2023 | 8.44 | 8.59 | 8.20 | 8.39 | 8.39 | 197,500 |
15 May 2023 | 8.30 | 8.68 | 8.24 | 8.54 | 8.54 | 178,000 |
12 May 2023 | 8.51 | 8.70 | 8.17 | 8.24 | 8.24 | 133,200 |
11 May 2023 | 8.68 | 8.84 | 8.38 | 8.52 | 8.52 | 208,300 |
10 May 2023 | 8.19 | 8.60 | 8.19 | 8.59 | 8.59 | 184,700 |
09 May 2023 | 8.29 | 8.57 | 8.18 | 8.19 | 8.19 | 161,300 |
08 May 2023 | 8.06 | 8.52 | 7.93 | 8.46 | 8.46 | 305,400 |
05 May 2023 | 7.90 | 8.15 | 7.89 | 8.04 | 8.04 | 161,300 |
04 May 2023 | 8.05 | 8.05 | 7.68 | 7.79 | 7.79 | 194,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |