Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 10.62 | 10.67 | 10.62 | 10.67 | 10.67 | 7,500 |
27 Sept 2023 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | 11,900 |
26 Sept 2023 | 10.68 | 10.68 | 10.62 | 10.65 | 10.65 | 11,300 |
25 Sept 2023 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | 10,500 |
22 Sept 2023 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 36,200 |
21 Sept 2023 | 10.63 | 10.63 | 10.61 | 10.62 | 10.62 | 36,400 |
20 Sept 2023 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | 48,900 |
19 Sept 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 58,700 |
18 Sept 2023 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | 20,700 |
15 Sept 2023 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | 30,500 |
14 Sept 2023 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 1,200 |
13 Sept 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 400 |
12 Sept 2023 | 10.62 | 10.65 | 10.61 | 10.64 | 10.64 | 16,300 |
11 Sept 2023 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 3,700 |
08 Sept 2023 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 3,700 |
07 Sept 2023 | 10.63 | 10.63 | 10.60 | 10.63 | 10.63 | 16,600 |
06 Sept 2023 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 1,200 |
05 Sept 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,400 |
01 Sept 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 18,400 |
31 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
30 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
29 Aug 2023 | 10.61 | 10.63 | 10.60 | 10.61 | 10.61 | 144,900 |
28 Aug 2023 | 10.62 | 10.62 | 10.60 | 10.62 | 10.62 | 47,400 |
25 Aug 2023 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 10,400 |
24 Aug 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,000 |
23 Aug 2023 | 10.60 | 10.61 | 10.58 | 10.60 | 10.60 | 69,200 |
22 Aug 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3,400 |
21 Aug 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 112,000 |
18 Aug 2023 | 10.59 | 10.59 | 10.57 | 10.58 | 10.58 | 6,900 |
17 Aug 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 9,100 |
16 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2,800 |
15 Aug 2023 | 10.58 | 10.66 | 10.57 | 10.57 | 10.57 | 41,300 |
14 Aug 2023 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 15,700 |
11 Aug 2023 | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | 31,800 |
10 Aug 2023 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | 139,100 |
09 Aug 2023 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 155,200 |
08 Aug 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 462,400 |
07 Aug 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 473,500 |
04 Aug 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 326,700 |
03 Aug 2023 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 1,000 |
02 Aug 2023 | 10.55 | 10.55 | 10.53 | 10.54 | 10.54 | 50,900 |
01 Aug 2023 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 19,600 |
31 Jul 2023 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 118,700 |
28 Jul 2023 | 10.52 | 10.59 | 10.50 | 10.54 | 10.54 | 1,341,900 |
27 Jul 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 225,200 |
26 Jul 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 600,100 |
25 Jul 2023 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 771,000 |
24 Jul 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 9,400 |
21 Jul 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,200 |
20 Jul 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
19 Jul 2023 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 1,400 |
18 Jul 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 1,900 |
17 Jul 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,200 |
14 Jul 2023 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | 26,500 |
13 Jul 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 12,100 |
12 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
11 Jul 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 8,500 |
10 Jul 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 752,700 |
07 Jul 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 300 |
06 Jul 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
05 Jul 2023 | 10.47 | 10.48 | 10.46 | 10.48 | 10.48 | 92,700 |
03 Jul 2023 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 6,600 |
30 Jun 2023 | 10.46 | 10.47 | 10.45 | 10.46 | 10.46 | 161,300 |
29 Jun 2023 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 141,300 |
28 Jun 2023 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 125,600 |
27 Jun 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
26 Jun 2023 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 117,000 |
23 Jun 2023 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 4,000 |
22 Jun 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 93,200 |
21 Jun 2023 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 4,900 |
20 Jun 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 300 |
16 Jun 2023 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 2,500 |
15 Jun 2023 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 11,500 |
14 Jun 2023 | 10.43 | 10.44 | 10.42 | 10.42 | 10.42 | 17,200 |
13 Jun 2023 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | 35,300 |
12 Jun 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 206,600 |
09 Jun 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 40,000 |
08 Jun 2023 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 40,200 |
07 Jun 2023 | 10.36 | 10.38 | 10.36 | 10.37 | 10.37 | 35,900 |
06 Jun 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 5,700 |
05 Jun 2023 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 100,600 |
02 Jun 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 900 |
01 Jun 2023 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 6,700 |
31 May 2023 | 10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 211,100 |
30 May 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 5,000 |
26 May 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 300 |
25 May 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,900 |
24 May 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 40,300 |
23 May 2023 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 71,700 |
22 May 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 56,600 |
19 May 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 700 |
18 May 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 8,500 |
17 May 2023 | 10.33 | 10.34 | 10.32 | 10.33 | 10.33 | 166,100 |
16 May 2023 | 10.30 | 10.35 | 10.30 | 10.32 | 10.32 | 6,610,900 |
15 May 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 20,700 |
12 May 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 38,800 |
11 May 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 5,200 |
10 May 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,700 |
09 May 2023 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 281,600 |
08 May 2023 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 8,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |