Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 102 |
22 Sept 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
21 Sept 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
20 Sept 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
19 Sept 2023 | 8.61 | 8.97 | 8.61 | 8.97 | 8.97 | - |
18 Sept 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
15 Sept 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
14 Sept 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
13 Sept 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
12 Sept 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
11 Sept 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
08 Sept 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
07 Sept 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
06 Sept 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
05 Sept 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
04 Sept 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
01 Sept 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
31 Aug 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
30 Aug 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
29 Aug 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
28 Aug 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
25 Aug 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
24 Aug 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
23 Aug 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
22 Aug 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
21 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
18 Aug 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
17 Aug 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
16 Aug 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
15 Aug 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
14 Aug 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
11 Aug 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
10 Aug 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
09 Aug 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
08 Aug 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
03 Aug 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
02 Aug 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
01 Aug 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
31 Jul 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
28 Jul 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
27 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
26 Jul 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
25 Jul 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
24 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
21 Jul 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
20 Jul 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
19 Jul 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
18 Jul 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
17 Jul 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
14 Jul 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
13 Jul 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
12 Jul 2023 | 9.08 | 9.79 | 9.08 | 9.79 | 9.79 | 102 |
11 Jul 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
10 Jul 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
07 Jul 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
06 Jul 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
05 Jul 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
04 Jul 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
03 Jul 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
30 Jun 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
29 Jun 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
28 Jun 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
27 Jun 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
26 Jun 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
23 Jun 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
22 Jun 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
21 Jun 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
20 Jun 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
19 Jun 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
16 Jun 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
15 Jun 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
14 Jun 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
13 Jun 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
08 Jun 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
07 Jun 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
06 Jun 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
05 Jun 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
02 Jun 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
30 May 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
29 May 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
26 May 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
25 May 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
24 May 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
19 May 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
18 May 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
17 May 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
16 May 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
15 May 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
12 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
11 May 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
10 May 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
09 May 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |