Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 8.15 | 8.44 | 8.15 | 8.37 | 8.37 | 12,570 |
28 Sept 2023 | 8.17 | 8.17 | 8.08 | 8.10 | 8.10 | 11,176 |
27 Sept 2023 | 8.07 | 8.17 | 8.07 | 8.17 | 8.17 | 18,006 |
26 Sept 2023 | 8.17 | 8.17 | 8.02 | 8.06 | 8.06 | 13,492 |
25 Sept 2023 | 8.39 | 8.40 | 8.15 | 8.16 | 8.16 | 18,039 |
22 Sept 2023 | 8.50 | 8.51 | 8.37 | 8.41 | 8.41 | 13,983 |
21 Sept 2023 | 8.46 | 8.64 | 8.46 | 8.54 | 8.54 | 6,361 |
20 Sept 2023 | 8.50 | 8.64 | 8.45 | 8.50 | 8.50 | 42,777 |
19 Sept 2023 | 8.63 | 8.68 | 8.51 | 8.51 | 8.51 | 14,624 |
18 Sept 2023 | 8.87 | 8.90 | 8.69 | 8.69 | 8.69 | 12,446 |
15 Sept 2023 | 8.66 | 8.95 | 8.66 | 8.87 | 8.87 | 28,138 |
14 Sept 2023 | 8.54 | 8.75 | 8.54 | 8.75 | 8.75 | 40,523 |
13 Sept 2023 | 8.75 | 8.75 | 8.50 | 8.51 | 8.51 | 65,132 |
12 Sept 2023 | 8.78 | 8.83 | 8.66 | 8.75 | 8.75 | 25,314 |
11 Sept 2023 | 8.79 | 8.87 | 8.64 | 8.78 | 8.78 | 16,525 |
08 Sept 2023 | 9.11 | 9.11 | 8.75 | 8.79 | 8.79 | 47,130 |
07 Sept 2023 | 9.19 | 9.19 | 9.05 | 9.12 | 9.12 | 6,337 |
06 Sept 2023 | 9.24 | 9.38 | 9.10 | 9.19 | 9.19 | 72,317 |
05 Sept 2023 | 9.19 | 9.25 | 9.12 | 9.24 | 9.24 | 11,937 |
04 Sept 2023 | 9.37 | 9.38 | 9.17 | 9.19 | 9.19 | 8,391 |
01 Sept 2023 | 9.37 | 9.45 | 9.33 | 9.36 | 9.36 | 26,715 |
31 Aug 2023 | 9.43 | 9.44 | 9.31 | 9.40 | 9.40 | 6,587 |
30 Aug 2023 | 9.45 | 9.45 | 9.34 | 9.44 | 9.44 | 4,348 |
29 Aug 2023 | 9.35 | 9.50 | 9.27 | 9.47 | 9.47 | 9,510 |
28 Aug 2023 | 9.37 | 9.37 | 9.24 | 9.35 | 9.35 | 8,767 |
25 Aug 2023 | 9.35 | 9.47 | 9.27 | 9.35 | 9.35 | 24,544 |
24 Aug 2023 | 9.74 | 10.06 | 9.35 | 9.37 | 9.37 | 11,953 |
23 Aug 2023 | 9.51 | 9.68 | 9.49 | 9.62 | 9.62 | 13,718 |
22 Aug 2023 | 9.57 | 9.60 | 9.40 | 9.44 | 9.44 | 117,177 |
21 Aug 2023 | 9.52 | 9.70 | 9.51 | 9.56 | 9.56 | 9,807 |
18 Aug 2023 | 10.04 | 10.04 | 9.52 | 9.52 | 9.52 | 25,419 |
17 Aug 2023 | 9.75 | 9.96 | 9.70 | 9.83 | 9.83 | 6,530 |
16 Aug 2023 | 9.80 | 9.89 | 9.72 | 9.80 | 9.80 | 13,657 |
15 Aug 2023 | 9.98 | 10.04 | 9.74 | 9.80 | 9.80 | 8,511 |
14 Aug 2023 | 9.86 | 10.02 | 9.81 | 9.98 | 9.98 | 7,569 |
11 Aug 2023 | 9.91 | 10.04 | 9.73 | 9.86 | 9.86 | 48,470 |
10 Aug 2023 | 9.99 | 10.08 | 9.87 | 10.00 | 10.00 | 24,572 |
09 Aug 2023 | 10.08 | 10.12 | 9.90 | 9.90 | 9.90 | 9,929 |
08 Aug 2023 | 10.16 | 10.18 | 10.00 | 10.08 | 10.08 | 33,893 |
07 Aug 2023 | 10.64 | 10.64 | 10.14 | 10.24 | 10.24 | 16,139 |
04 Aug 2023 | 10.50 | 10.78 | 10.50 | 10.64 | 10.64 | 27,301 |
03 Aug 2023 | 10.38 | 10.38 | 10.12 | 10.38 | 10.38 | 6,821 |
02 Aug 2023 | 10.40 | 10.56 | 10.26 | 10.40 | 10.40 | 16,185 |
01 Aug 2023 | 10.48 | 10.48 | 10.34 | 10.40 | 10.40 | 32,131 |
31 Jul 2023 | 10.56 | 10.68 | 10.36 | 10.48 | 10.48 | 12,626 |
28 Jul 2023 | 10.40 | 10.72 | 10.38 | 10.56 | 10.56 | 16,943 |
27 Jul 2023 | 10.40 | 10.52 | 10.34 | 10.42 | 10.42 | 63,690 |
26 Jul 2023 | 10.58 | 10.58 | 10.30 | 10.46 | 10.46 | 7,939 |
25 Jul 2023 | 10.66 | 10.66 | 10.50 | 10.60 | 10.60 | 10,711 |
24 Jul 2023 | 10.62 | 10.78 | 10.40 | 10.66 | 10.66 | 22,454 |
21 Jul 2023 | 10.78 | 10.82 | 10.58 | 10.64 | 10.64 | 12,407 |
20 Jul 2023 | 10.78 | 10.90 | 10.70 | 10.86 | 10.86 | 13,116 |
19 Jul 2023 | 10.62 | 10.96 | 10.54 | 10.78 | 10.78 | 25,468 |
18 Jul 2023 | 10.68 | 10.68 | 10.38 | 10.62 | 10.62 | 17,218 |
17 Jul 2023 | 10.76 | 10.80 | 10.50 | 10.68 | 10.68 | 17,318 |
14 Jul 2023 | 11.00 | 11.00 | 10.66 | 10.98 | 10.98 | 15,193 |
13 Jul 2023 | 11.20 | 11.20 | 10.86 | 11.08 | 11.08 | 14,581 |
12 Jul 2023 | 11.48 | 11.48 | 11.18 | 11.24 | 11.24 | 34,444 |
11 Jul 2023 | 11.10 | 11.58 | 11.08 | 11.48 | 11.48 | 69,590 |
10 Jul 2023 | 10.52 | 11.14 | 10.52 | 11.04 | 11.04 | 34,534 |
07 Jul 2023 | 10.36 | 10.56 | 10.28 | 10.52 | 10.52 | 20,395 |
06 Jul 2023 | 10.32 | 10.40 | 10.18 | 10.38 | 10.38 | 22,505 |
05 Jul 2023 | 10.24 | 10.50 | 10.24 | 10.38 | 10.38 | 22,686 |
04 Jul 2023 | 10.16 | 10.26 | 10.00 | 10.26 | 10.26 | 12,293 |
03 Jul 2023 | 10.10 | 10.24 | 10.08 | 10.12 | 10.12 | 12,789 |
30 Jun 2023 | 10.14 | 10.14 | 9.91 | 10.10 | 10.10 | 72,938 |
29 Jun 2023 | 10.06 | 10.20 | 9.91 | 9.91 | 9.91 | 10,564 |
28 Jun 2023 | 9.72 | 10.06 | 9.70 | 10.02 | 10.02 | 23,589 |
27 Jun 2023 | 9.88 | 10.06 | 9.62 | 9.73 | 9.73 | 15,688 |
26 Jun 2023 | 9.62 | 9.87 | 9.60 | 9.87 | 9.87 | 15,401 |
22 Jun 2023 | 9.57 | 9.71 | 9.51 | 9.65 | 9.65 | 9,788 |
21 Jun 2023 | 9.80 | 9.80 | 9.58 | 9.60 | 9.60 | 17,226 |
20 Jun 2023 | 9.97 | 9.97 | 9.78 | 9.80 | 9.80 | 9,481 |
19 Jun 2023 | 10.00 | 10.00 | 9.83 | 9.97 | 9.97 | 14,800 |
16 Jun 2023 | 9.99 | 10.14 | 9.93 | 10.04 | 10.04 | 16,558 |
15 Jun 2023 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | 11,871 |
14 Jun 2023 | 9.94 | 10.00 | 9.90 | 9.90 | 9.90 | 14,662 |
13 Jun 2023 | 9.69 | 9.89 | 9.69 | 9.86 | 9.86 | 14,526 |
12 Jun 2023 | 9.60 | 9.70 | 9.50 | 9.66 | 9.66 | 10,985 |
09 Jun 2023 | 9.53 | 9.65 | 9.45 | 9.60 | 9.60 | 12,854 |
08 Jun 2023 | 9.49 | 9.55 | 9.41 | 9.45 | 9.45 | 16,130 |
07 Jun 2023 | 9.59 | 9.62 | 9.41 | 9.52 | 9.52 | 27,215 |
06 Jun 2023 | 9.85 | 9.85 | 9.61 | 9.61 | 9.61 | 11,799 |
05 Jun 2023 | 9.91 | 9.97 | 9.78 | 9.79 | 9.79 | 80,208 |
02 Jun 2023 | 9.93 | 9.99 | 9.81 | 9.91 | 9.91 | 22,292 |
01 Jun 2023 | 9.85 | 9.89 | 9.78 | 9.86 | 9.86 | 15,310 |
31 May 2023 | 9.75 | 9.88 | 9.71 | 9.77 | 9.77 | 17,504 |
30 May 2023 | 9.89 | 9.89 | 9.78 | 9.80 | 9.80 | 17,139 |
29 May 2023 | 9.80 | 9.89 | 9.76 | 9.79 | 9.79 | 21,066 |
26 May 2023 | 9.69 | 9.70 | 9.55 | 9.70 | 9.70 | 12,290 |
25 May 2023 | 9.67 | 9.70 | 9.44 | 9.60 | 9.60 | 17,121 |
24 May 2023 | 9.65 | 9.71 | 9.46 | 9.69 | 9.69 | 22,185 |
23 May 2023 | 9.84 | 9.95 | 9.69 | 9.69 | 9.69 | 225,427 |
22 May 2023 | 9.70 | 9.89 | 9.69 | 9.88 | 9.88 | 25,886 |
19 May 2023 | 9.57 | 9.75 | 9.56 | 9.73 | 9.73 | 39,298 |
17 May 2023 | 9.14 | 9.55 | 9.06 | 9.55 | 9.55 | 30,726 |
16 May 2023 | 9.24 | 9.24 | 9.06 | 9.14 | 9.14 | 26,788 |
15 May 2023 | 9.09 | 9.24 | 9.08 | 9.24 | 9.24 | 42,304 |
12 May 2023 | 9.23 | 9.26 | 9.01 | 9.07 | 9.07 | 56,018 |
11 May 2023 | 9.25 | 9.30 | 9.16 | 9.20 | 9.20 | 21,063 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |