Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 8.60 | 8.71 | 8.55 | 8.60 | 8.60 | 10,045,800 |
22 Sept 2023 | 8.72 | 8.89 | 8.67 | 8.69 | 8.69 | 11,420,100 |
21 Sept 2023 | 8.86 | 8.98 | 8.61 | 8.63 | 8.63 | 21,584,200 |
20 Sept 2023 | 9.06 | 9.38 | 8.95 | 9.03 | 9.03 | 24,692,100 |
19 Sept 2023 | 8.82 | 9.01 | 8.62 | 9.00 | 9.00 | 20,100,200 |
18 Sept 2023 | 9.08 | 9.10 | 8.81 | 8.89 | 8.89 | 20,619,800 |
15 Sept 2023 | 9.19 | 9.24 | 9.04 | 9.16 | 9.16 | 16,278,400 |
14 Sept 2023 | 9.36 | 9.40 | 9.15 | 9.16 | 9.16 | 12,847,600 |
13 Sept 2023 | 9.49 | 9.54 | 9.28 | 9.29 | 9.29 | 12,832,400 |
12 Sept 2023 | 9.36 | 9.63 | 9.36 | 9.58 | 9.58 | 13,528,600 |
11 Sept 2023 | 9.48 | 9.64 | 9.43 | 9.44 | 9.44 | 16,848,000 |
08 Sept 2023 | 9.68 | 9.74 | 9.39 | 9.39 | 9.39 | 21,002,100 |
07 Sept 2023 | 9.45 | 9.82 | 9.41 | 9.72 | 9.72 | 17,158,300 |
06 Sept 2023 | 10.27 | 10.29 | 9.57 | 9.63 | 9.63 | 40,061,400 |
05 Sept 2023 | 10.27 | 10.60 | 10.23 | 10.46 | 10.46 | 20,595,200 |
01 Sept 2023 | 10.41 | 10.54 | 10.31 | 10.44 | 10.44 | 17,965,900 |
31 Aug 2023 | 10.13 | 10.44 | 10.13 | 10.35 | 10.35 | 20,863,600 |
30 Aug 2023 | 9.82 | 10.17 | 9.75 | 10.12 | 10.12 | 30,608,900 |
29 Aug 2023 | 9.48 | 9.90 | 9.43 | 9.89 | 9.89 | 18,276,500 |
28 Aug 2023 | 9.34 | 9.55 | 9.32 | 9.45 | 9.45 | 11,979,100 |
25 Aug 2023 | 9.39 | 9.41 | 9.00 | 9.25 | 9.25 | 19,434,900 |
24 Aug 2023 | 9.38 | 9.46 | 9.06 | 9.37 | 9.37 | 20,443,900 |
23 Aug 2023 | 9.19 | 9.33 | 9.19 | 9.24 | 9.24 | 10,358,900 |
22 Aug 2023 | 9.41 | 9.47 | 9.19 | 9.25 | 9.25 | 14,963,600 |
21 Aug 2023 | 9.24 | 9.39 | 9.14 | 9.36 | 9.36 | 13,634,000 |
18 Aug 2023 | 8.91 | 9.19 | 8.86 | 9.18 | 9.18 | 14,764,700 |
17 Aug 2023 | 9.17 | 9.28 | 9.03 | 9.04 | 9.04 | 20,527,900 |
16 Aug 2023 | 9.51 | 9.59 | 9.15 | 9.16 | 9.16 | 30,289,500 |
15 Aug 2023 | 9.86 | 9.90 | 9.50 | 9.56 | 9.56 | 21,223,100 |
14 Aug 2023 | 9.99 | 9.99 | 9.81 | 9.94 | 9.94 | 23,922,100 |
11 Aug 2023 | 10.10 | 10.23 | 10.02 | 10.03 | 10.03 | 15,993,500 |
10 Aug 2023 | 10.60 | 10.70 | 10.21 | 10.22 | 10.22 | 15,646,200 |
09 Aug 2023 | 10.54 | 10.58 | 10.39 | 10.44 | 10.44 | 14,402,000 |
08 Aug 2023 | 10.41 | 10.60 | 10.19 | 10.54 | 10.54 | 22,353,000 |
07 Aug 2023 | 10.76 | 10.80 | 10.50 | 10.57 | 10.57 | 16,688,200 |
04 Aug 2023 | 10.93 | 11.06 | 10.72 | 10.75 | 10.75 | 19,965,700 |
03 Aug 2023 | 10.90 | 11.00 | 10.69 | 10.79 | 10.79 | 23,726,800 |
02 Aug 2023 | 10.99 | 11.22 | 10.88 | 10.97 | 10.97 | 31,209,400 |
01 Aug 2023 | 11.26 | 11.33 | 11.04 | 11.28 | 11.28 | 19,576,400 |
31 Jul 2023 | 10.66 | 11.38 | 10.66 | 11.36 | 11.36 | 37,947,800 |
28 Jul 2023 | 10.30 | 10.75 | 10.29 | 10.68 | 10.68 | 49,135,000 |
27 Jul 2023 | 10.90 | 10.91 | 10.18 | 10.33 | 10.33 | 65,311,800 |
26 Jul 2023 | 10.36 | 10.73 | 9.99 | 10.73 | 10.73 | 137,880,000 |
25 Jul 2023 | 12.52 | 12.67 | 12.35 | 12.51 | 12.51 | 68,993,700 |
24 Jul 2023 | 12.86 | 12.93 | 12.55 | 12.68 | 12.68 | 23,715,500 |
21 Jul 2023 | 13.06 | 13.06 | 12.68 | 12.74 | 12.74 | 21,381,200 |
20 Jul 2023 | 12.94 | 13.27 | 12.83 | 12.93 | 12.93 | 20,442,800 |
19 Jul 2023 | 13.43 | 13.53 | 13.08 | 13.11 | 13.11 | 28,630,900 |
18 Jul 2023 | 13.49 | 13.51 | 12.87 | 13.37 | 13.37 | 33,108,100 |
17 Jul 2023 | 13.14 | 13.64 | 12.97 | 13.47 | 13.47 | 28,982,300 |
14 Jul 2023 | 13.49 | 13.63 | 13.00 | 13.15 | 13.15 | 26,977,700 |
13 Jul 2023 | 13.58 | 13.89 | 13.50 | 13.51 | 13.51 | 40,065,300 |
12 Jul 2023 | 13.06 | 13.62 | 12.94 | 13.37 | 13.37 | 40,584,300 |
11 Jul 2023 | 11.94 | 13.08 | 11.91 | 12.74 | 12.74 | 43,989,800 |
10 Jul 2023 | 11.77 | 11.98 | 11.65 | 11.78 | 11.78 | 20,146,400 |
07 Jul 2023 | 11.91 | 12.05 | 11.64 | 11.68 | 11.68 | 24,260,400 |
06 Jul 2023 | 11.97 | 12.14 | 11.76 | 11.91 | 11.91 | 22,876,700 |
05 Jul 2023 | 11.91 | 12.35 | 11.88 | 12.12 | 12.12 | 20,616,600 |
03 Jul 2023 | 11.90 | 12.02 | 11.84 | 12.02 | 12.02 | 8,882,000 |
30 Jun 2023 | 11.78 | 12.10 | 11.75 | 11.84 | 11.84 | 23,678,500 |
29 Jun 2023 | 11.95 | 12.04 | 11.58 | 11.68 | 11.68 | 23,006,700 |
28 Jun 2023 | 11.56 | 11.70 | 11.41 | 11.65 | 11.65 | 27,255,000 |
27 Jun 2023 | 11.36 | 11.62 | 11.12 | 11.48 | 11.48 | 31,107,100 |
26 Jun 2023 | 10.73 | 11.40 | 10.70 | 11.21 | 11.21 | 34,008,200 |
23 Jun 2023 | 10.40 | 11.15 | 10.39 | 10.82 | 10.82 | 27,743,900 |
22 Jun 2023 | 10.17 | 10.64 | 10.16 | 10.64 | 10.64 | 20,672,600 |
21 Jun 2023 | 10.55 | 10.62 | 10.15 | 10.23 | 10.23 | 21,488,100 |
20 Jun 2023 | 10.58 | 10.76 | 10.38 | 10.58 | 10.58 | 21,910,100 |
16 Jun 2023 | 10.76 | 10.84 | 10.42 | 10.68 | 10.68 | 28,843,400 |
15 Jun 2023 | 9.98 | 10.69 | 9.96 | 10.66 | 10.66 | 30,121,500 |
14 Jun 2023 | 10.30 | 10.39 | 10.07 | 10.25 | 10.25 | 17,098,900 |
13 Jun 2023 | 10.39 | 10.43 | 10.14 | 10.32 | 10.32 | 17,588,600 |
12 Jun 2023 | 10.21 | 10.24 | 10.02 | 10.23 | 10.23 | 18,620,600 |
09 Jun 2023 | 10.15 | 10.58 | 10.02 | 10.09 | 10.09 | 26,612,000 |
08 Jun 2023 | 10.19 | 10.21 | 10.02 | 10.04 | 10.04 | 16,868,300 |
07 Jun 2023 | 10.56 | 10.64 | 10.09 | 10.19 | 10.19 | 18,951,900 |
06 Jun 2023 | 10.43 | 10.63 | 10.34 | 10.51 | 10.51 | 16,523,200 |
05 Jun 2023 | 10.32 | 10.70 | 10.30 | 10.51 | 10.51 | 15,119,800 |
02 Jun 2023 | 10.47 | 10.59 | 10.29 | 10.41 | 10.41 | 20,820,600 |
01 Jun 2023 | 10.06 | 10.46 | 10.01 | 10.33 | 10.33 | 16,856,500 |
31 May 2023 | 10.05 | 10.23 | 9.83 | 10.20 | 10.20 | 30,412,400 |
30 May 2023 | 10.39 | 10.54 | 10.13 | 10.22 | 10.22 | 20,578,300 |
26 May 2023 | 9.87 | 10.40 | 9.84 | 10.28 | 10.28 | 20,363,100 |
25 May 2023 | 9.92 | 10.07 | 9.77 | 9.78 | 9.78 | 18,991,000 |
24 May 2023 | 9.68 | 9.93 | 9.61 | 9.80 | 9.80 | 13,300,500 |
23 May 2023 | 9.68 | 9.92 | 9.62 | 9.80 | 9.80 | 14,442,500 |
22 May 2023 | 9.73 | 9.97 | 9.66 | 9.76 | 9.76 | 17,640,600 |
19 May 2023 | 9.58 | 9.73 | 9.48 | 9.72 | 9.72 | 19,524,300 |
18 May 2023 | 9.21 | 9.75 | 9.20 | 9.69 | 9.69 | 32,407,400 |
17 May 2023 | 8.73 | 9.39 | 8.70 | 9.37 | 9.37 | 37,859,000 |
16 May 2023 | 8.59 | 8.69 | 8.40 | 8.61 | 8.61 | 20,332,800 |
15 May 2023 | 8.49 | 8.74 | 8.44 | 8.70 | 8.70 | 16,590,300 |
12 May 2023 | 8.75 | 8.81 | 8.45 | 8.55 | 8.55 | 17,620,500 |
11 May 2023 | 8.67 | 8.80 | 8.56 | 8.75 | 8.75 | 19,587,000 |
10 May 2023 | 8.49 | 8.73 | 8.42 | 8.70 | 8.70 | 38,351,300 |
09 May 2023 | 8.26 | 8.36 | 8.15 | 8.27 | 8.27 | 21,062,700 |
08 May 2023 | 8.31 | 8.49 | 8.19 | 8.42 | 8.42 | 21,828,100 |
05 May 2023 | 8.03 | 8.31 | 7.90 | 8.23 | 8.23 | 30,260,300 |
04 May 2023 | 8.04 | 8.09 | 7.86 | 7.91 | 7.91 | 29,079,600 |
03 May 2023 | 8.28 | 8.35 | 8.02 | 8.07 | 8.07 | 40,353,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |