Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 6.57 | 6.63 | 6.29 | 6.36 | 6.36 | 826,858 |
29 Sept 2023 | 6.81 | 6.85 | 6.51 | 6.55 | 6.55 | 898,100 |
28 Sept 2023 | 6.81 | 6.82 | 6.60 | 6.72 | 6.72 | 607,700 |
27 Sept 2023 | 6.83 | 6.95 | 6.66 | 6.81 | 6.81 | 548,000 |
26 Sept 2023 | 6.74 | 7.04 | 6.74 | 6.80 | 6.80 | 606,100 |
25 Sept 2023 | 6.85 | 6.91 | 6.75 | 6.79 | 6.79 | 548,900 |
22 Sept 2023 | 7.00 | 7.00 | 6.84 | 6.89 | 6.89 | 668,700 |
21 Sept 2023 | 7.13 | 7.20 | 6.86 | 6.97 | 6.97 | 768,800 |
20 Sept 2023 | 7.12 | 7.92 | 7.07 | 7.24 | 7.24 | 1,467,100 |
19 Sept 2023 | 7.12 | 7.13 | 6.81 | 7.12 | 7.12 | 1,119,300 |
18 Sept 2023 | 7.79 | 7.84 | 7.07 | 7.13 | 7.13 | 1,660,100 |
15 Sept 2023 | 8.00 | 8.03 | 7.55 | 7.57 | 7.57 | 2,938,000 |
14 Sept 2023 | 7.98 | 8.39 | 7.57 | 7.95 | 7.95 | 2,770,300 |
13 Sept 2023 | 7.73 | 8.02 | 7.64 | 7.66 | 7.66 | 738,400 |
12 Sept 2023 | 7.75 | 7.85 | 7.67 | 7.75 | 7.75 | 656,500 |
11 Sept 2023 | 7.87 | 7.90 | 7.65 | 7.75 | 7.75 | 626,900 |
08 Sept 2023 | 7.72 | 7.88 | 7.64 | 7.87 | 7.87 | 653,400 |
07 Sept 2023 | 7.75 | 7.83 | 7.68 | 7.71 | 7.71 | 798,300 |
06 Sept 2023 | 7.84 | 7.89 | 7.71 | 7.81 | 7.81 | 672,600 |
05 Sept 2023 | 7.92 | 8.02 | 7.80 | 7.87 | 7.87 | 573,900 |
01 Sept 2023 | 7.92 | 8.09 | 7.88 | 7.94 | 7.94 | 574,100 |
31 Aug 2023 | 7.90 | 8.02 | 7.80 | 7.90 | 7.90 | 715,000 |
30 Aug 2023 | 7.94 | 8.02 | 7.82 | 7.92 | 7.92 | 536,300 |
29 Aug 2023 | 7.91 | 7.98 | 7.76 | 7.95 | 7.95 | 598,800 |
28 Aug 2023 | 8.07 | 8.15 | 7.87 | 7.93 | 7.93 | 409,000 |
25 Aug 2023 | 7.86 | 8.08 | 7.76 | 8.04 | 8.04 | 603,400 |
24 Aug 2023 | 8.03 | 8.08 | 7.59 | 7.75 | 7.75 | 1,000,700 |
23 Aug 2023 | 8.18 | 8.23 | 8.00 | 8.02 | 8.02 | 400,200 |
22 Aug 2023 | 8.21 | 8.28 | 8.01 | 8.14 | 8.14 | 492,200 |
21 Aug 2023 | 8.16 | 8.32 | 8.01 | 8.17 | 8.17 | 614,100 |
18 Aug 2023 | 8.01 | 8.33 | 7.97 | 8.16 | 8.16 | 461,900 |
17 Aug 2023 | 8.60 | 8.75 | 8.10 | 8.12 | 8.12 | 961,700 |
16 Aug 2023 | 8.88 | 8.89 | 8.62 | 8.62 | 8.62 | 667,400 |
15 Aug 2023 | 9.06 | 9.07 | 8.69 | 8.94 | 8.94 | 677,100 |
14 Aug 2023 | 8.75 | 9.15 | 8.61 | 9.15 | 9.15 | 710,400 |
11 Aug 2023 | 8.94 | 9.01 | 8.68 | 8.82 | 8.82 | 568,300 |
10 Aug 2023 | 9.30 | 9.89 | 8.94 | 9.05 | 9.05 | 1,983,000 |
09 Aug 2023 | 8.13 | 9.46 | 8.08 | 9.37 | 9.37 | 3,091,300 |
08 Aug 2023 | 8.00 | 8.07 | 7.58 | 8.03 | 8.03 | 1,131,200 |
07 Aug 2023 | 8.18 | 8.21 | 7.63 | 7.68 | 7.68 | 1,072,500 |
04 Aug 2023 | 8.30 | 8.50 | 8.19 | 8.22 | 8.22 | 650,800 |
03 Aug 2023 | 8.16 | 8.36 | 8.10 | 8.30 | 8.30 | 666,200 |
02 Aug 2023 | 8.04 | 8.31 | 7.97 | 8.22 | 8.22 | 624,500 |
01 Aug 2023 | 8.21 | 8.23 | 7.97 | 8.15 | 8.15 | 683,000 |
31 July 2023 | 7.94 | 8.27 | 7.93 | 8.25 | 8.25 | 745,900 |
28 July 2023 | 7.70 | 7.95 | 7.66 | 7.93 | 7.93 | 675,300 |
27 July 2023 | 8.04 | 8.06 | 7.62 | 7.66 | 7.66 | 1,040,500 |
26 July 2023 | 8.03 | 8.10 | 7.95 | 7.99 | 7.99 | 481,500 |
25 July 2023 | 8.14 | 8.22 | 7.93 | 8.02 | 8.02 | 547,500 |
24 July 2023 | 7.91 | 8.21 | 7.91 | 8.17 | 8.17 | 718,600 |
21 July 2023 | 8.08 | 8.17 | 7.92 | 8.11 | 8.11 | 778,000 |
20 July 2023 | 8.25 | 8.29 | 7.99 | 8.00 | 8.00 | 555,300 |
19 July 2023 | 8.38 | 8.49 | 8.29 | 8.33 | 8.33 | 426,000 |
18 July 2023 | 8.40 | 8.57 | 8.36 | 8.38 | 8.38 | 426,900 |
17 July 2023 | 8.41 | 8.56 | 8.27 | 8.37 | 8.37 | 1,006,900 |
14 July 2023 | 8.46 | 8.54 | 8.34 | 8.42 | 8.42 | 483,800 |
13 July 2023 | 8.57 | 8.62 | 8.43 | 8.45 | 8.45 | 398,100 |
12 July 2023 | 8.71 | 8.71 | 8.44 | 8.55 | 8.55 | 548,300 |
11 July 2023 | 8.63 | 8.74 | 8.48 | 8.61 | 8.61 | 537,600 |
10 July 2023 | 8.14 | 8.68 | 8.13 | 8.66 | 8.66 | 1,057,400 |
07 July 2023 | 7.91 | 8.18 | 7.90 | 8.16 | 8.16 | 631,600 |
06 July 2023 | 7.88 | 7.92 | 7.73 | 7.88 | 7.88 | 645,200 |
05 July 2023 | 8.01 | 8.03 | 7.80 | 7.95 | 7.95 | 755,500 |
03 July 2023 | 8.13 | 8.18 | 7.93 | 8.01 | 8.01 | 570,300 |
30 June 2023 | 8.01 | 8.18 | 7.90 | 8.13 | 8.13 | 710,700 |
29 June 2023 | 7.98 | 8.20 | 7.87 | 7.91 | 7.91 | 874,300 |
28 June 2023 | 8.09 | 8.09 | 7.87 | 7.98 | 7.98 | 1,317,500 |
27 June 2023 | 8.20 | 8.22 | 8.01 | 8.08 | 8.08 | 688,100 |
26 June 2023 | 8.12 | 8.28 | 8.00 | 8.20 | 8.20 | 704,700 |
23 June 2023 | 8.25 | 8.25 | 8.08 | 8.16 | 8.16 | 966,300 |
22 June 2023 | 8.46 | 8.46 | 8.26 | 8.30 | 8.30 | 590,500 |
21 June 2023 | 8.36 | 8.62 | 8.22 | 8.52 | 8.52 | 608,500 |
20 June 2023 | 8.53 | 8.58 | 8.30 | 8.41 | 8.41 | 963,600 |
16 June 2023 | 8.95 | 8.96 | 8.41 | 8.57 | 8.57 | 4,097,300 |
15 June 2023 | 8.76 | 8.94 | 8.58 | 8.83 | 8.83 | 849,100 |
14 June 2023 | 8.85 | 8.94 | 8.59 | 8.75 | 8.75 | 796,100 |
13 June 2023 | 8.75 | 8.99 | 8.51 | 8.83 | 8.83 | 884,500 |
12 June 2023 | 9.20 | 9.36 | 8.49 | 8.65 | 8.65 | 1,656,100 |
09 June 2023 | 9.28 | 10.17 | 8.91 | 9.15 | 9.15 | 3,978,400 |
08 June 2023 | 9.39 | 9.50 | 9.12 | 9.24 | 9.24 | 892,700 |
07 June 2023 | 9.07 | 9.47 | 9.01 | 9.38 | 9.38 | 920,600 |
06 June 2023 | 9.11 | 9.22 | 8.94 | 9.11 | 9.11 | 715,500 |
05 June 2023 | 9.05 | 9.23 | 9.03 | 9.07 | 9.07 | 702,300 |
02 June 2023 | 9.17 | 9.24 | 8.91 | 9.14 | 9.14 | 811,400 |
01 June 2023 | 9.22 | 9.34 | 9.05 | 9.10 | 9.10 | 653,800 |
31 May 2023 | 9.18 | 9.47 | 9.00 | 9.24 | 9.24 | 684,000 |
30 May 2023 | 9.45 | 9.50 | 9.07 | 9.18 | 9.18 | 651,100 |
26 May 2023 | 8.97 | 9.35 | 8.94 | 9.32 | 9.32 | 960,600 |
25 May 2023 | 9.22 | 9.26 | 8.88 | 8.96 | 8.96 | 711,700 |
24 May 2023 | 9.17 | 9.27 | 9.06 | 9.21 | 9.21 | 762,300 |
23 May 2023 | 9.44 | 9.73 | 9.20 | 9.26 | 9.26 | 957,700 |
22 May 2023 | 9.45 | 9.59 | 9.35 | 9.50 | 9.50 | 665,400 |
19 May 2023 | 9.45 | 9.53 | 9.27 | 9.45 | 9.45 | 547,900 |
18 May 2023 | 9.50 | 9.50 | 9.03 | 9.29 | 9.29 | 734,700 |
17 May 2023 | 9.09 | 9.51 | 8.94 | 9.50 | 9.50 | 800,900 |
16 May 2023 | 9.36 | 9.38 | 8.87 | 9.01 | 9.01 | 954,700 |
15 May 2023 | 9.14 | 9.66 | 9.07 | 9.49 | 9.49 | 884,300 |
12 May 2023 | 9.26 | 9.32 | 8.88 | 9.10 | 9.10 | 533,400 |
11 May 2023 | 9.37 | 9.45 | 9.03 | 9.19 | 9.19 | 860,400 |
10 May 2023 | 9.32 | 9.63 | 9.04 | 9.36 | 9.36 | 1,250,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |