Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 11.520 | 12.100 | 11.520 | 12.060 | 12.060 | 50,724,271 |
21 Sept 2023 | 11.720 | 11.820 | 11.520 | 11.680 | 11.680 | 46,865,077 |
20 Sept 2023 | 11.840 | 11.920 | 11.660 | 11.800 | 11.800 | 48,861,190 |
19 Sept 2023 | 11.920 | 11.980 | 11.840 | 11.940 | 11.940 | 29,536,286 |
18 Sept 2023 | 12.040 | 12.160 | 11.920 | 11.920 | 11.920 | 45,023,516 |
15 Sept 2023 | 12.400 | 12.440 | 12.180 | 12.220 | 12.220 | 69,536,968 |
14 Sept 2023 | 12.040 | 12.360 | 12.000 | 12.240 | 12.240 | 81,192,176 |
13 Sept 2023 | 11.860 | 11.980 | 11.740 | 11.920 | 11.920 | 54,092,771 |
12 Sept 2023 | 11.560 | 11.980 | 11.560 | 11.880 | 11.880 | 79,622,506 |
11 Sept 2023 | 11.780 | 11.800 | 11.260 | 11.700 | 11.700 | 134,256,350 |
07 Sept 2023 | 11.800 | 12.020 | 11.540 | 11.900 | 11.900 | 81,913,109 |
06 Sept 2023 | 11.520 | 11.800 | 11.320 | 11.760 | 11.760 | 99,746,238 |
05 Sept 2023 | 12.300 | 12.300 | 11.560 | 11.600 | 11.600 | 149,734,406 |
04 Sept 2023 | 12.520 | 12.600 | 12.220 | 12.420 | 12.420 | 123,292,187 |
31 Aug 2023 | 12.520 | 12.580 | 12.240 | 12.360 | 12.360 | 101,008,498 |
30 Aug 2023 | 12.600 | 12.880 | 12.380 | 12.460 | 12.460 | 145,583,131 |
29 Aug 2023 | 12.200 | 12.480 | 12.140 | 12.380 | 12.380 | 66,423,181 |
28 Aug 2023 | 12.560 | 12.640 | 12.140 | 12.200 | 12.200 | 66,031,713 |
25 Aug 2023 | 12.100 | 12.280 | 12.040 | 12.100 | 12.100 | 43,383,467 |
24 Aug 2023 | 11.980 | 12.300 | 11.860 | 12.140 | 12.140 | 84,641,753 |
23 Aug 2023 | 11.420 | 11.820 | 11.380 | 11.740 | 11.740 | 76,713,639 |
22 Aug 2023 | 11.380 | 11.640 | 11.220 | 11.480 | 11.480 | 53,543,733 |
21 Aug 2023 | 11.640 | 11.660 | 11.280 | 11.320 | 11.320 | 72,825,809 |
18 Aug 2023 | 11.900 | 12.080 | 11.700 | 11.740 | 11.740 | 62,354,458 |
17 Aug 2023 | 11.600 | 12.100 | 11.580 | 11.960 | 11.960 | 71,444,851 |
16 Aug 2023 | 11.620 | 12.060 | 11.620 | 11.780 | 11.780 | 56,914,563 |
15 Aug 2023 | 11.660 | 11.980 | 11.660 | 11.860 | 11.860 | 72,271,125 |
14 Aug 2023 | 11.600 | 11.840 | 11.500 | 11.780 | 11.780 | 53,845,667 |
11 Aug 2023 | 12.180 | 12.180 | 11.820 | 11.860 | 11.860 | 53,706,668 |
10 Aug 2023 | 12.120 | 12.200 | 11.900 | 12.080 | 12.080 | 35,641,014 |
09 Aug 2023 | 12.020 | 12.180 | 11.920 | 12.140 | 12.140 | 30,895,968 |
08 Aug 2023 | 12.020 | 12.300 | 12.020 | 12.060 | 12.060 | 57,693,569 |
07 Aug 2023 | 12.160 | 12.360 | 12.040 | 12.320 | 12.320 | 50,108,937 |
04 Aug 2023 | 12.320 | 12.460 | 12.140 | 12.220 | 12.220 | 58,405,984 |
03 Aug 2023 | 11.960 | 12.240 | 11.920 | 12.060 | 12.060 | 68,851,250 |
02 Aug 2023 | 12.100 | 12.400 | 11.940 | 11.960 | 11.960 | 63,719,154 |
01 Aug 2023 | 12.440 | 12.500 | 12.040 | 12.160 | 12.160 | 77,805,242 |
31 Jul 2023 | 12.340 | 12.700 | 12.200 | 12.280 | 12.280 | 120,117,443 |
28 Jul 2023 | 11.920 | 12.220 | 11.860 | 12.180 | 12.180 | 101,554,772 |
27 Jul 2023 | 11.520 | 12.120 | 11.480 | 12.040 | 12.040 | 143,620,772 |
26 Jul 2023 | 11.440 | 11.480 | 11.320 | 11.400 | 11.400 | 29,656,225 |
25 Jul 2023 | 11.460 | 11.500 | 11.240 | 11.480 | 11.480 | 68,662,590 |
24 Jul 2023 | 11.020 | 11.160 | 10.940 | 11.020 | 11.020 | 34,364,229 |
21 Jul 2023 | 11.200 | 11.360 | 11.060 | 11.280 | 11.280 | 37,258,049 |
20 Jul 2023 | 11.300 | 11.380 | 11.040 | 11.060 | 11.060 | 33,473,401 |
19 Jul 2023 | 10.920 | 11.220 | 10.920 | 11.160 | 11.160 | 38,985,346 |
18 Jul 2023 | 11.400 | 11.440 | 11.140 | 11.200 | 11.200 | 37,108,329 |
14 Jul 2023 | 11.600 | 11.640 | 11.380 | 11.480 | 11.480 | 64,236,224 |
13 Jul 2023 | 11.200 | 11.560 | 11.120 | 11.540 | 11.540 | 98,641,098 |
12 Jul 2023 | 10.900 | 11.100 | 10.900 | 11.100 | 11.100 | 50,530,800 |
11 Jul 2023 | 10.780 | 11.000 | 10.740 | 10.880 | 10.880 | 41,502,779 |
10 Jul 2023 | 11.040 | 11.060 | 10.620 | 10.660 | 10.660 | 55,472,209 |
07 Jul 2023 | 11.060 | 11.100 | 10.800 | 10.800 | 10.800 | 65,980,986 |
06 Jul 2023 | 11.000 | 11.420 | 11.000 | 11.140 | 11.140 | 82,888,187 |
05 Jul 2023 | 11.040 | 11.180 | 11.020 | 11.120 | 11.120 | 46,064,834 |
04 Jul 2023 | 10.860 | 11.220 | 10.860 | 11.120 | 11.120 | 60,927,043 |
03 Jul 2023 | 10.760 | 11.060 | 10.760 | 10.980 | 10.980 | 59,905,978 |
30 Jun 2023 | 10.860 | 10.900 | 10.660 | 10.720 | 10.720 | 52,166,419 |
29 Jun 2023 | 10.800 | 10.900 | 10.760 | 10.860 | 10.860 | 68,557,766 |
28 Jun 2023 | 10.440 | 10.920 | 10.440 | 10.840 | 10.840 | 67,928,193 |
27 Jun 2023 | 10.500 | 10.780 | 10.460 | 10.600 | 10.600 | 59,155,194 |
26 Jun 2023 | 10.000 | 10.600 | 10.000 | 10.420 | 10.420 | 111,054,264 |
23 Jun 2023 | 10.200 | 10.260 | 9.860 | 9.990 | 9.990 | 56,294,874 |
21 Jun 2023 | 10.420 | 10.540 | 10.240 | 10.280 | 10.280 | 75,818,523 |
20 Jun 2023 | 10.880 | 10.880 | 10.500 | 10.600 | 10.600 | 72,426,672 |
19 Jun 2023 | 11.000 | 11.080 | 10.720 | 10.920 | 10.920 | 62,563,818 |
16 Jun 2023 | 11.100 | 11.200 | 10.900 | 11.080 | 11.080 | 96,858,038 |
15 Jun 2023 | 11.020 | 11.060 | 10.800 | 11.060 | 11.060 | 69,380,544 |
14 Jun 2023 | 10.900 | 11.040 | 10.800 | 10.860 | 10.860 | 53,239,286 |
13 Jun 2023 | 10.600 | 11.040 | 10.580 | 10.940 | 10.940 | 70,037,515 |
12 Jun 2023 | 10.820 | 10.840 | 10.540 | 10.660 | 10.660 | 55,855,012 |
09 Jun 2023 | 10.900 | 10.980 | 10.700 | 10.840 | 10.840 | 45,289,854 |
08 Jun 2023 | 11.040 | 11.080 | 10.720 | 10.880 | 10.880 | 47,078,257 |
07 Jun 2023 | 10.940 | 11.080 | 10.920 | 11.060 | 11.060 | 43,826,349 |
06 Jun 2023 | 10.920 | 11.060 | 10.740 | 10.860 | 10.860 | 36,488,457 |
05 Jun 2023 | 10.680 | 10.960 | 10.660 | 10.920 | 10.920 | 52,384,088 |
02 Jun 2023 | 10.340 | 10.820 | 10.340 | 10.740 | 10.740 | 123,072,680 |
01 Jun 2023 | 10.180 | 10.540 | 10.180 | 10.260 | 10.260 | 61,542,516 |
31 May 2023 | 10.380 | 10.440 | 10.140 | 10.340 | 10.340 | 93,057,851 |
30 May 2023 | 10.480 | 10.600 | 10.360 | 10.500 | 10.500 | 53,065,128 |
29 May 2023 | 10.540 | 10.740 | 10.400 | 10.480 | 10.480 | 56,740,130 |
25 May 2023 | 10.440 | 10.940 | 10.320 | 10.500 | 10.500 | 128,060,617 |
24 May 2023 | 10.700 | 10.700 | 10.380 | 10.400 | 10.400 | 59,005,592 |
23 May 2023 | 10.960 | 11.060 | 10.680 | 10.760 | 10.760 | 57,178,065 |
22 May 2023 | 10.860 | 11.160 | 10.840 | 10.960 | 10.960 | 41,131,393 |
19 May 2023 | 10.900 | 11.040 | 10.840 | 10.860 | 10.860 | 36,400,641 |
18 May 2023 | 10.900 | 11.260 | 10.900 | 10.980 | 10.980 | 41,337,058 |
17 May 2023 | 11.100 | 11.220 | 10.820 | 10.840 | 10.840 | 35,051,967 |
16 May 2023 | 11.200 | 11.320 | 11.100 | 11.220 | 11.220 | 37,665,723 |
15 May 2023 | 10.860 | 11.180 | 10.860 | 11.120 | 11.120 | 46,322,771 |
12 May 2023 | 11.200 | 11.220 | 10.980 | 11.020 | 11.020 | 44,999,422 |
11 May 2023 | 11.360 | 11.520 | 11.040 | 11.220 | 11.220 | 44,549,242 |
10 May 2023 | 11.300 | 11.400 | 11.160 | 11.300 | 11.300 | 33,805,521 |
09 May 2023 | 11.580 | 11.600 | 11.260 | 11.320 | 11.320 | 50,509,669 |
08 May 2023 | 11.300 | 11.560 | 11.200 | 11.520 | 11.520 | 80,207,601 |
05 May 2023 | 11.000 | 11.280 | 10.960 | 11.160 | 11.160 | 54,652,158 |
04 May 2023 | 10.940 | 11.140 | 10.820 | 10.940 | 10.940 | 46,929,937 |
03 May 2023 | 11.000 | 11.020 | 10.640 | 10.840 | 10.840 | 39,040,498 |
02 May 2023 | 11.180 | 11.380 | 10.860 | 11.020 | 11.020 | 28,750,297 |
28 Apr 2023 | 11.060 | 11.300 | 11.000 | 11.060 | 11.060 | 46,222,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |