Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
27 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
26 Sept 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
25 Sept 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
22 Sept 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
21 Sept 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
20 Sept 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
19 Sept 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
18 Sept 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
15 Sept 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
14 Sept 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
13 Sept 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
12 Sept 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
11 Sept 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
08 Sept 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
07 Sept 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
06 Sept 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
05 Sept 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
04 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
30 Aug 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
29 Aug 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
28 Aug 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
25 Aug 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
24 Aug 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
23 Aug 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
22 Aug 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
21 Aug 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
18 Aug 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
17 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 Aug 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
15 Aug 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
14 Aug 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
11 Aug 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
10 Aug 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
08 Aug 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
07 Aug 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
04 Aug 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
03 Aug 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
02 Aug 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
01 Aug 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
31 Jul 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
28 Jul 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
27 Jul 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
26 Jul 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
25 Jul 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
24 Jul 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
21 Jul 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
20 Jul 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
19 Jul 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
18 Jul 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
17 Jul 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
14 Jul 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
13 Jul 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
12 Jul 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
11 Jul 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
10 Jul 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
07 Jul 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
06 Jul 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
05 Jul 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
30 Jun 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
28 Jun 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
27 Jun 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
26 Jun 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
23 Jun 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
22 Jun 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
21 Jun 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
20 Jun 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
15 Jun 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
14 Jun 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
13 Jun 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
12 Jun 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
09 Jun 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
08 Jun 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
07 Jun 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
06 Jun 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
05 Jun 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
01 Jun 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
31 May 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
30 May 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
25 May 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
24 May 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
23 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
22 May 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
19 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
18 May 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
17 May 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
16 May 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
15 May 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
12 May 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
11 May 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
10 May 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
09 May 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |