Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 9.29 | 9.44 | 9.28 | 9.32 | 9.32 | 122,569 |
25 Sept 2023 | 9.13 | 9.50 | 9.08 | 9.41 | 9.41 | 140,300 |
22 Sept 2023 | 9.37 | 9.40 | 9.10 | 9.20 | 9.20 | 108,400 |
21 Sept 2023 | 9.26 | 9.44 | 9.16 | 9.33 | 9.33 | 216,000 |
20 Sept 2023 | 9.51 | 9.73 | 9.29 | 9.33 | 9.33 | 170,500 |
19 Sept 2023 | 9.47 | 9.66 | 9.30 | 9.50 | 9.50 | 220,900 |
18 Sept 2023 | 9.60 | 9.66 | 9.40 | 9.48 | 9.48 | 214,200 |
15 Sept 2023 | 10.12 | 10.12 | 9.50 | 9.61 | 9.61 | 659,600 |
14 Sept 2023 | 9.76 | 10.18 | 9.65 | 10.13 | 10.13 | 264,700 |
13 Sept 2023 | 9.12 | 10.41 | 8.97 | 9.76 | 9.76 | 532,000 |
12 Sept 2023 | 8.94 | 9.10 | 8.70 | 8.75 | 8.75 | 193,300 |
11 Sept 2023 | 8.80 | 8.94 | 8.69 | 8.93 | 8.93 | 184,500 |
08 Sept 2023 | 9.02 | 9.10 | 8.80 | 8.80 | 8.80 | 186,900 |
07 Sept 2023 | 9.63 | 9.64 | 9.13 | 9.14 | 9.14 | 186,400 |
06 Sept 2023 | 10.38 | 10.42 | 9.69 | 9.69 | 9.69 | 261,600 |
05 Sept 2023 | 10.29 | 10.42 | 10.15 | 10.40 | 10.40 | 208,900 |
01 Sept 2023 | 10.55 | 10.59 | 10.31 | 10.36 | 10.36 | 94,900 |
31 Aug 2023 | 10.74 | 10.76 | 10.45 | 10.47 | 10.47 | 207,000 |
30 Aug 2023 | 10.67 | 10.74 | 10.65 | 10.70 | 10.70 | 100,000 |
29 Aug 2023 | 10.52 | 10.73 | 10.46 | 10.71 | 10.71 | 126,200 |
28 Aug 2023 | 10.53 | 10.55 | 10.45 | 10.49 | 10.49 | 140,900 |
25 Aug 2023 | 10.35 | 10.51 | 10.35 | 10.46 | 10.46 | 156,200 |
24 Aug 2023 | 10.48 | 10.50 | 10.32 | 10.33 | 10.33 | 110,600 |
23 Aug 2023 | 10.38 | 10.51 | 10.37 | 10.47 | 10.47 | 165,600 |
22 Aug 2023 | 10.50 | 10.54 | 10.36 | 10.38 | 10.38 | 140,600 |
21 Aug 2023 | 10.36 | 10.53 | 10.33 | 10.45 | 10.45 | 235,900 |
18 Aug 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 10.34 | 199,800 |
17 Aug 2023 | 10.69 | 10.75 | 10.12 | 10.13 | 10.13 | 1,206,000 |
16 Aug 2023 | 10.86 | 10.91 | 10.61 | 10.62 | 10.62 | 231,100 |
15 Aug 2023 | 10.93 | 11.06 | 10.80 | 10.89 | 10.89 | 238,700 |
14 Aug 2023 | 10.63 | 11.04 | 10.60 | 11.00 | 11.00 | 570,700 |
11 Aug 2023 | 10.23 | 10.60 | 10.23 | 10.60 | 10.60 | 397,000 |
10 Aug 2023 | 10.30 | 10.56 | 10.30 | 10.37 | 10.37 | 303,000 |
09 Aug 2023 | 10.27 | 10.67 | 10.01 | 10.38 | 10.38 | 506,800 |
08 Aug 2023 | 10.28 | 10.37 | 10.18 | 10.27 | 10.27 | 170,400 |
07 Aug 2023 | 10.42 | 10.57 | 10.33 | 10.45 | 10.45 | 169,500 |
04 Aug 2023 | 10.31 | 10.51 | 10.19 | 10.40 | 10.40 | 145,700 |
03 Aug 2023 | 10.36 | 10.41 | 10.28 | 10.28 | 10.28 | 145,100 |
02 Aug 2023 | 10.54 | 10.55 | 10.24 | 10.36 | 10.36 | 193,200 |
01 Aug 2023 | 10.65 | 10.66 | 10.33 | 10.62 | 10.62 | 213,800 |
31 Jul 2023 | 10.72 | 10.93 | 10.69 | 10.71 | 10.71 | 169,400 |
28 Jul 2023 | 10.55 | 10.83 | 10.55 | 10.77 | 10.77 | 162,100 |
27 Jul 2023 | 10.77 | 10.88 | 10.46 | 10.49 | 10.49 | 227,600 |
26 Jul 2023 | 10.65 | 10.80 | 10.53 | 10.69 | 10.69 | 176,800 |
25 Jul 2023 | 10.68 | 10.73 | 10.15 | 10.59 | 10.59 | 214,400 |
24 Jul 2023 | 10.97 | 11.07 | 10.87 | 10.93 | 10.93 | 168,700 |
21 Jul 2023 | 10.91 | 10.98 | 10.45 | 10.96 | 10.96 | 296,900 |
20 Jul 2023 | 11.22 | 11.22 | 10.82 | 10.84 | 10.84 | 156,500 |
19 Jul 2023 | 11.49 | 11.49 | 11.19 | 11.34 | 11.34 | 185,900 |
18 Jul 2023 | 11.15 | 11.40 | 11.15 | 11.37 | 11.37 | 304,200 |
17 Jul 2023 | 10.98 | 11.16 | 10.93 | 11.14 | 11.14 | 218,600 |
14 Jul 2023 | 11.12 | 11.12 | 10.94 | 11.00 | 11.00 | 149,100 |
13 Jul 2023 | 11.06 | 11.24 | 11.03 | 11.14 | 11.14 | 214,600 |
12 Jul 2023 | 11.11 | 11.11 | 10.95 | 11.02 | 11.02 | 176,500 |
11 Jul 2023 | 10.96 | 11.02 | 10.92 | 10.98 | 10.98 | 158,400 |
10 Jul 2023 | 11.07 | 11.07 | 10.82 | 10.90 | 10.90 | 245,600 |
07 Jul 2023 | 11.05 | 11.19 | 10.96 | 11.00 | 11.00 | 257,400 |
06 Jul 2023 | 11.03 | 11.03 | 10.88 | 11.01 | 11.01 | 245,900 |
05 Jul 2023 | 11.05 | 11.15 | 11.00 | 11.08 | 11.08 | 308,200 |
03 Jul 2023 | 11.21 | 11.32 | 11.08 | 11.17 | 11.17 | 146,100 |
30 Jun 2023 | 11.50 | 11.52 | 11.28 | 11.31 | 11.31 | 303,000 |
29 Jun 2023 | 11.20 | 11.43 | 11.18 | 11.41 | 11.41 | 360,200 |
28 Jun 2023 | 11.19 | 11.29 | 10.91 | 11.25 | 11.25 | 372,600 |
27 Jun 2023 | 11.23 | 11.26 | 10.97 | 11.19 | 11.19 | 412,000 |
26 Jun 2023 | 11.03 | 11.18 | 10.97 | 11.11 | 11.11 | 438,800 |
23 Jun 2023 | 10.97 | 11.23 | 10.74 | 11.04 | 11.04 | 1,621,900 |
22 Jun 2023 | 10.63 | 10.65 | 10.39 | 10.60 | 10.60 | 206,100 |
21 Jun 2023 | 11.08 | 11.08 | 10.59 | 10.65 | 10.65 | 313,400 |
20 Jun 2023 | 11.14 | 11.22 | 11.01 | 11.14 | 11.14 | 375,700 |
16 Jun 2023 | 11.10 | 11.24 | 10.95 | 11.22 | 11.22 | 656,300 |
15 Jun 2023 | 10.68 | 11.01 | 10.51 | 10.97 | 10.97 | 343,700 |
14 Jun 2023 | 11.02 | 11.24 | 10.70 | 10.78 | 10.78 | 334,500 |
13 Jun 2023 | 10.91 | 11.02 | 10.80 | 10.96 | 10.96 | 322,000 |
12 Jun 2023 | 10.60 | 10.98 | 10.52 | 10.85 | 10.85 | 355,900 |
09 Jun 2023 | 10.48 | 10.62 | 10.43 | 10.59 | 10.59 | 275,000 |
08 Jun 2023 | 10.58 | 10.60 | 10.46 | 10.51 | 10.51 | 293,000 |
07 Jun 2023 | 10.75 | 10.90 | 10.52 | 10.63 | 10.63 | 380,100 |
06 Jun 2023 | 10.50 | 10.75 | 10.49 | 10.73 | 10.73 | 442,100 |
05 Jun 2023 | 10.53 | 10.61 | 10.42 | 10.51 | 10.51 | 346,500 |
02 Jun 2023 | 10.44 | 10.65 | 10.41 | 10.62 | 10.62 | 466,400 |
01 Jun 2023 | 10.25 | 10.40 | 10.08 | 10.29 | 10.29 | 428,300 |
31 May 2023 | 10.25 | 10.41 | 10.13 | 10.23 | 10.23 | 346,400 |
30 May 2023 | 10.32 | 10.39 | 10.12 | 10.29 | 10.29 | 377,900 |
26 May 2023 | 10.10 | 10.30 | 10.10 | 10.26 | 10.26 | 377,600 |
25 May 2023 | 10.22 | 10.30 | 9.99 | 10.08 | 10.08 | 299,100 |
24 May 2023 | 10.39 | 10.54 | 10.23 | 10.27 | 10.27 | 291,100 |
23 May 2023 | 10.30 | 10.54 | 10.30 | 10.40 | 10.40 | 337,600 |
22 May 2023 | 10.21 | 10.46 | 10.14 | 10.34 | 10.34 | 464,500 |
19 May 2023 | 10.28 | 10.37 | 10.06 | 10.21 | 10.21 | 354,800 |
18 May 2023 | 10.05 | 10.20 | 10.02 | 10.18 | 10.18 | 411,300 |
17 May 2023 | 9.92 | 10.10 | 9.83 | 10.03 | 10.03 | 420,700 |
16 May 2023 | 9.89 | 10.01 | 9.71 | 9.88 | 9.88 | 278,000 |
15 May 2023 | 9.85 | 9.98 | 9.57 | 9.96 | 9.96 | 295,200 |
12 May 2023 | 10.04 | 10.29 | 9.71 | 9.84 | 9.84 | 318,900 |
11 May 2023 | 9.99 | 10.49 | 9.90 | 10.06 | 10.06 | 566,600 |
10 May 2023 | 9.25 | 10.23 | 8.50 | 10.05 | 10.05 | 662,800 |
09 May 2023 | 10.09 | 10.72 | 9.79 | 10.55 | 10.55 | 474,700 |
08 May 2023 | 9.80 | 10.12 | 9.35 | 10.05 | 10.05 | 604,000 |
05 May 2023 | 9.73 | 9.90 | 9.61 | 9.80 | 9.80 | 299,800 |
04 May 2023 | 10.21 | 10.32 | 9.62 | 9.64 | 9.64 | 285,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |