Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 10.32 | 10.45 | 10.17 | 10.38 | 10.38 | 5,352,180 |
27 Sept 2023 | 9.95 | 10.44 | 9.95 | 10.32 | 10.32 | 15,802,000 |
26 Sept 2023 | 9.77 | 10.15 | 9.73 | 9.92 | 9.92 | 14,620,900 |
25 Sept 2023 | 9.86 | 9.98 | 9.72 | 9.78 | 9.78 | 11,326,300 |
22 Sept 2023 | 10.45 | 10.49 | 9.90 | 9.94 | 9.94 | 10,934,800 |
21 Sept 2023 | 10.58 | 10.64 | 10.31 | 10.33 | 10.33 | 9,523,700 |
20 Sept 2023 | 11.30 | 11.30 | 10.66 | 10.68 | 10.68 | 9,780,200 |
19 Sept 2023 | 10.83 | 11.22 | 10.63 | 11.19 | 11.19 | 8,818,100 |
18 Sept 2023 | 11.05 | 11.14 | 10.82 | 10.83 | 10.83 | 10,259,200 |
15 Sept 2023 | 11.24 | 11.43 | 11.18 | 11.28 | 11.28 | 9,550,800 |
14 Sept 2023 | 11.47 | 11.56 | 11.27 | 11.34 | 11.34 | 8,667,100 |
13 Sept 2023 | 11.45 | 11.54 | 11.22 | 11.27 | 11.27 | 7,178,500 |
12 Sept 2023 | 11.27 | 11.66 | 11.20 | 11.42 | 11.42 | 8,311,000 |
11 Sept 2023 | 10.99 | 11.38 | 10.96 | 11.33 | 11.33 | 9,992,400 |
08 Sept 2023 | 10.71 | 10.93 | 10.62 | 10.82 | 10.82 | 9,623,900 |
07 Sept 2023 | 10.78 | 10.87 | 10.56 | 10.79 | 10.79 | 12,501,000 |
06 Sept 2023 | 11.72 | 11.92 | 10.93 | 10.97 | 10.97 | 16,398,500 |
05 Sept 2023 | 12.21 | 12.42 | 11.78 | 11.84 | 11.84 | 14,103,000 |
01 Sept 2023 | 11.91 | 12.44 | 11.90 | 12.34 | 12.34 | 16,235,300 |
31 Aug 2023 | 11.69 | 11.90 | 11.52 | 11.78 | 11.78 | 13,599,100 |
30 Aug 2023 | 10.95 | 11.75 | 10.91 | 11.68 | 11.68 | 26,174,500 |
29 Aug 2023 | 10.26 | 10.77 | 10.19 | 10.77 | 10.77 | 10,616,600 |
28 Aug 2023 | 10.25 | 10.37 | 10.22 | 10.28 | 10.28 | 9,898,700 |
25 Aug 2023 | 10.55 | 10.59 | 10.14 | 10.22 | 10.22 | 16,291,500 |
24 Aug 2023 | 10.74 | 10.91 | 10.54 | 10.58 | 10.58 | 13,467,100 |
23 Aug 2023 | 10.67 | 10.82 | 10.64 | 10.72 | 10.72 | 11,402,900 |
22 Aug 2023 | 11.19 | 11.39 | 10.80 | 10.81 | 10.81 | 10,796,100 |
21 Aug 2023 | 11.15 | 11.21 | 10.75 | 11.10 | 11.10 | 13,926,700 |
18 Aug 2023 | 10.85 | 11.26 | 10.73 | 11.13 | 11.13 | 10,816,900 |
17 Aug 2023 | 11.41 | 11.58 | 11.01 | 11.06 | 11.06 | 10,242,300 |
16 Aug 2023 | 12.05 | 12.27 | 11.34 | 11.36 | 11.36 | 13,707,800 |
15 Aug 2023 | 12.02 | 12.51 | 11.87 | 12.08 | 12.08 | 25,566,500 |
14 Aug 2023 | 11.42 | 11.77 | 11.32 | 11.64 | 11.64 | 18,108,400 |
11 Aug 2023 | 10.86 | 11.47 | 10.72 | 11.38 | 11.38 | 20,160,000 |
10 Aug 2023 | 10.49 | 11.18 | 10.33 | 11.04 | 11.04 | 25,048,200 |
09 Aug 2023 | 10.97 | 11.52 | 10.38 | 10.40 | 10.40 | 43,166,600 |
08 Aug 2023 | 10.73 | 11.61 | 10.71 | 11.56 | 11.56 | 37,913,800 |
07 Aug 2023 | 10.85 | 11.06 | 10.66 | 10.97 | 10.97 | 14,484,300 |
04 Aug 2023 | 11.53 | 11.69 | 10.79 | 10.85 | 10.85 | 15,632,200 |
03 Aug 2023 | 11.59 | 11.80 | 11.49 | 11.51 | 11.51 | 10,692,800 |
02 Aug 2023 | 11.98 | 12.40 | 11.64 | 11.71 | 11.71 | 13,357,500 |
01 Aug 2023 | 12.37 | 12.54 | 11.75 | 12.23 | 12.23 | 18,071,200 |
31 Jul 2023 | 12.52 | 12.78 | 12.37 | 12.71 | 12.71 | 15,027,600 |
28 Jul 2023 | 12.16 | 12.52 | 12.07 | 12.48 | 12.48 | 15,680,000 |
27 Jul 2023 | 12.37 | 12.79 | 11.90 | 11.95 | 11.95 | 20,057,200 |
26 Jul 2023 | 11.55 | 12.22 | 11.45 | 12.20 | 12.20 | 12,987,300 |
25 Jul 2023 | 11.78 | 11.90 | 11.52 | 11.56 | 11.56 | 12,431,500 |
24 Jul 2023 | 11.50 | 11.72 | 11.39 | 11.67 | 11.67 | 9,208,500 |
21 Jul 2023 | 11.47 | 11.56 | 11.12 | 11.42 | 11.42 | 12,773,800 |
20 Jul 2023 | 11.93 | 11.98 | 11.27 | 11.42 | 11.42 | 16,709,300 |
19 Jul 2023 | 11.98 | 12.48 | 11.85 | 12.18 | 12.18 | 16,739,600 |
18 Jul 2023 | 11.54 | 11.82 | 11.49 | 11.77 | 11.77 | 9,580,400 |
17 Jul 2023 | 11.30 | 11.64 | 11.26 | 11.48 | 11.48 | 8,774,200 |
14 Jul 2023 | 11.58 | 11.79 | 11.15 | 11.30 | 11.30 | 9,721,300 |
13 Jul 2023 | 11.52 | 11.65 | 11.22 | 11.55 | 11.55 | 12,634,100 |
12 Jul 2023 | 11.81 | 11.97 | 11.39 | 11.44 | 11.44 | 15,606,300 |
11 Jul 2023 | 11.04 | 11.98 | 11.02 | 11.55 | 11.55 | 22,134,500 |
10 Jul 2023 | 10.08 | 11.30 | 10.04 | 11.02 | 11.02 | 27,956,900 |
07 Jul 2023 | 9.54 | 10.21 | 9.53 | 10.11 | 10.11 | 18,365,100 |
06 Jul 2023 | 10.02 | 10.04 | 9.44 | 9.56 | 9.56 | 17,128,500 |
05 Jul 2023 | 10.02 | 10.23 | 10.00 | 10.19 | 10.19 | 10,029,400 |
03 Jul 2023 | 9.63 | 10.17 | 9.62 | 10.14 | 10.14 | 10,071,500 |
30 Jun 2023 | 9.97 | 10.10 | 9.57 | 9.59 | 9.59 | 18,473,600 |
29 Jun 2023 | 10.34 | 10.56 | 9.71 | 9.84 | 9.84 | 22,497,400 |
28 Jun 2023 | 9.86 | 10.46 | 9.85 | 10.45 | 10.45 | 17,942,100 |
27 Jun 2023 | 10.04 | 10.15 | 9.81 | 9.85 | 9.85 | 10,373,600 |
26 Jun 2023 | 10.08 | 10.33 | 9.92 | 9.94 | 9.94 | 8,581,800 |
23 Jun 2023 | 10.17 | 10.31 | 9.94 | 10.10 | 10.10 | 13,049,100 |
22 Jun 2023 | 9.69 | 10.36 | 9.63 | 10.30 | 10.30 | 15,307,100 |
21 Jun 2023 | 9.73 | 9.89 | 9.44 | 9.72 | 9.72 | 11,958,300 |
20 Jun 2023 | 10.23 | 10.31 | 9.71 | 9.75 | 9.75 | 18,006,200 |
16 Jun 2023 | 10.58 | 10.61 | 10.23 | 10.26 | 10.26 | 14,354,100 |
15 Jun 2023 | 10.24 | 10.79 | 10.18 | 10.55 | 10.55 | 17,685,900 |
14 Jun 2023 | 10.73 | 10.82 | 10.23 | 10.39 | 10.39 | 12,428,900 |
13 Jun 2023 | 10.63 | 10.92 | 10.49 | 10.69 | 10.69 | 10,709,500 |
12 Jun 2023 | 10.53 | 10.77 | 10.44 | 10.45 | 10.45 | 9,988,400 |
09 Jun 2023 | 10.66 | 11.08 | 10.42 | 10.45 | 10.45 | 11,446,600 |
08 Jun 2023 | 10.30 | 10.65 | 10.17 | 10.60 | 10.60 | 11,407,300 |
07 Jun 2023 | 10.42 | 10.69 | 10.17 | 10.30 | 10.30 | 12,658,700 |
06 Jun 2023 | 9.71 | 10.49 | 9.66 | 10.34 | 10.34 | 19,310,300 |
05 Jun 2023 | 9.56 | 9.85 | 9.44 | 9.72 | 9.72 | 11,619,200 |
02 Jun 2023 | 9.53 | 9.65 | 9.26 | 9.58 | 9.58 | 15,933,800 |
01 Jun 2023 | 8.99 | 9.55 | 8.94 | 9.36 | 9.36 | 15,488,100 |
31 May 2023 | 8.82 | 9.09 | 8.73 | 9.02 | 9.02 | 15,241,500 |
30 May 2023 | 8.50 | 8.97 | 8.36 | 8.93 | 8.93 | 24,200,800 |
26 May 2023 | 8.12 | 8.44 | 8.12 | 8.38 | 8.38 | 13,991,200 |
25 May 2023 | 8.03 | 8.19 | 7.91 | 8.14 | 8.14 | 17,311,300 |
24 May 2023 | 8.06 | 8.15 | 7.85 | 7.99 | 7.99 | 16,202,300 |
23 May 2023 | 8.07 | 8.38 | 8.04 | 8.11 | 8.11 | 17,962,300 |
22 May 2023 | 8.11 | 8.35 | 7.97 | 8.10 | 8.10 | 25,329,300 |
19 May 2023 | 8.37 | 8.37 | 8.05 | 8.11 | 8.11 | 15,309,500 |
18 May 2023 | 8.37 | 8.45 | 8.18 | 8.34 | 8.34 | 13,832,200 |
17 May 2023 | 8.25 | 8.40 | 8.18 | 8.36 | 8.36 | 15,696,900 |
16 May 2023 | 8.46 | 8.60 | 8.20 | 8.24 | 8.24 | 14,282,700 |
15 May 2023 | 8.10 | 8.65 | 8.07 | 8.54 | 8.54 | 16,363,900 |
12 May 2023 | 8.44 | 8.57 | 8.06 | 8.19 | 8.19 | 26,407,200 |
11 May 2023 | 8.85 | 8.87 | 8.39 | 8.41 | 8.41 | 13,736,200 |
10 May 2023 | 8.72 | 8.88 | 8.48 | 8.86 | 8.86 | 18,792,700 |
09 May 2023 | 8.47 | 8.67 | 8.40 | 8.62 | 8.62 | 16,335,600 |
08 May 2023 | 8.59 | 8.63 | 8.36 | 8.54 | 8.54 | 28,005,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |