Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 10.60 | 10.73 | 10.60 | 10.70 | 10.70 | 85,500 |
26 Sept 2023 | 11.05 | 11.05 | 10.73 | 10.85 | 10.85 | 124,900 |
25 Sept 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
22 Sept 2023 | 10.66 | 10.96 | 10.66 | 10.96 | 10.96 | 123,800 |
21 Sept 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100,600 |
20 Sept 2023 | 10.68 | 10.90 | 10.68 | 10.90 | 10.90 | 1,100 |
19 Sept 2023 | 10.80 | 11.00 | 10.72 | 10.73 | 10.73 | 186,400 |
18 Sept 2023 | 10.77 | 11.00 | 10.44 | 10.75 | 10.75 | 15,000 |
15 Sept 2023 | 11.00 | 11.30 | 10.60 | 11.02 | 11.02 | 8,300 |
14 Sept 2023 | 10.64 | 11.35 | 10.64 | 11.00 | 11.00 | 312,900 |
13 Sept 2023 | 11.29 | 11.29 | 10.75 | 11.29 | 11.29 | 236,900 |
12 Sept 2023 | 10.95 | 11.18 | 10.95 | 11.14 | 11.14 | 1,800 |
11 Sept 2023 | 11.45 | 11.45 | 10.86 | 11.15 | 11.15 | 118,400 |
08 Sept 2023 | 11.47 | 11.77 | 11.40 | 11.48 | 11.48 | 2,900 |
07 Sept 2023 | 11.83 | 11.83 | 11.50 | 11.71 | 11.71 | 7,800 |
06 Sept 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 220,600 |
05 Sept 2023 | 12.18 | 12.18 | 11.77 | 11.85 | 11.85 | 311,200 |
01 Sept 2023 | 11.80 | 12.17 | 11.38 | 11.90 | 11.90 | 7,400 |
31 Aug 2023 | 11.21 | 11.68 | 11.21 | 11.60 | 11.60 | 273,000 |
30 Aug 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
29 Aug 2023 | 11.28 | 11.73 | 11.27 | 11.73 | 11.73 | 304,300 |
28 Aug 2023 | 11.76 | 11.76 | 11.05 | 11.36 | 11.36 | 43,000 |
25 Aug 2023 | 11.22 | 11.26 | 10.90 | 11.26 | 11.26 | 124,800 |
24 Aug 2023 | 10.97 | 11.54 | 10.92 | 11.53 | 11.53 | 81,000 |
23 Aug 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 148,500 |
22 Aug 2023 | 11.50 | 11.50 | 10.81 | 10.94 | 10.94 | 89,300 |
21 Aug 2023 | 10.97 | 11.25 | 10.97 | 11.17 | 11.17 | 783,400 |
18 Aug 2023 | 11.03 | 11.30 | 10.69 | 10.69 | 10.69 | 2,300 |
17 Aug 2023 | 11.21 | 11.21 | 11.13 | 11.20 | 11.20 | 296,200 |
16 Aug 2023 | 11.43 | 11.43 | 11.28 | 11.28 | 11.28 | 211,200 |
15 Aug 2023 | 11.92 | 12.00 | 11.55 | 11.62 | 11.62 | 151,700 |
14 Aug 2023 | 12.25 | 12.25 | 12.07 | 12.07 | 12.07 | 900 |
11 Aug 2023 | 12.29 | 12.45 | 12.29 | 12.45 | 12.45 | 255,100 |
10 Aug 2023 | 12.50 | 12.60 | 12.19 | 12.35 | 12.35 | 144,000 |
09 Aug 2023 | 12.18 | 12.18 | 11.61 | 11.61 | 11.61 | 400 |
08 Aug 2023 | 11.80 | 11.80 | 11.37 | 11.37 | 11.37 | 3,200 |
07 Aug 2023 | 12.61 | 12.61 | 11.83 | 11.83 | 11.83 | 5,300 |
04 Aug 2023 | 12.43 | 12.43 | 11.81 | 12.07 | 12.07 | 163,400 |
03 Aug 2023 | 12.29 | 12.46 | 12.29 | 12.46 | 12.46 | 400 |
02 Aug 2023 | 12.51 | 12.59 | 11.80 | 11.87 | 11.87 | 7,100 |
01 Aug 2023 | 12.55 | 12.76 | 12.55 | 12.56 | 12.56 | 2,000 |
31 July 2023 | 12.76 | 12.92 | 12.60 | 12.60 | 12.60 | 3,700 |
28 July 2023 | 12.30 | 12.63 | 12.30 | 12.61 | 12.61 | 9,900 |
27 July 2023 | 12.30 | 12.30 | 11.89 | 11.89 | 11.89 | 112,800 |
26 July 2023 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | 1,700 |
25 July 2023 | 12.29 | 12.32 | 11.95 | 11.95 | 11.95 | 3,100 |
24 July 2023 | 11.50 | 12.18 | 11.38 | 12.06 | 12.06 | 111,700 |
21 July 2023 | 11.65 | 11.65 | 11.40 | 11.59 | 11.59 | 7,800 |
20 July 2023 | 11.50 | 11.78 | 11.35 | 11.39 | 11.39 | 6,300 |
19 July 2023 | 11.43 | 11.74 | 11.43 | 11.61 | 11.61 | 900 |
18 July 2023 | 11.39 | 11.80 | 11.35 | 11.49 | 11.49 | 585,200 |
17 July 2023 | 11.45 | 11.75 | 11.39 | 11.75 | 11.75 | 8,500 |
14 July 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
13 July 2023 | 12.09 | 12.12 | 11.63 | 11.86 | 11.86 | 2,400 |
12 July 2023 | 11.79 | 11.80 | 11.50 | 11.50 | 11.50 | 19,100 |
11 July 2023 | 11.40 | 11.40 | 11.21 | 11.35 | 11.35 | 490,700 |
10 July 2023 | 11.23 | 11.33 | 11.05 | 11.33 | 11.33 | 1,700 |
07 July 2023 | 10.97 | 11.44 | 10.90 | 11.36 | 11.36 | 4,300 |
06 July 2023 | 10.45 | 10.45 | 10.15 | 10.45 | 10.45 | 1,000 |
05 July 2023 | 10.88 | 10.88 | 10.35 | 10.42 | 10.42 | 1,300 |
03 July 2023 | 10.73 | 10.74 | 10.63 | 10.63 | 10.63 | 2,300 |
30 June 2023 | 10.29 | 10.40 | 10.22 | 10.22 | 10.22 | 81,400 |
29 June 2023 | 10.56 | 10.56 | 10.19 | 10.48 | 10.48 | 4,200 |
28 June 2023 | 10.64 | 10.77 | 10.49 | 10.56 | 10.56 | 87,800 |
27 June 2023 | 10.85 | 11.04 | 10.85 | 10.85 | 10.85 | 207,900 |
26 June 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 81,000 |
23 June 2023 | 10.70 | 10.77 | 10.60 | 10.65 | 10.65 | 3,000 |
22 June 2023 | 10.78 | 10.88 | 10.75 | 10.80 | 10.80 | 2,000 |
21 June 2023 | 11.13 | 11.21 | 10.93 | 10.94 | 10.94 | 3,600 |
20 June 2023 | 11.25 | 11.29 | 10.95 | 11.29 | 11.29 | 3,900 |
16 June 2023 | 11.80 | 11.80 | 11.52 | 11.72 | 11.72 | 136,300 |
15 June 2023 | 11.21 | 11.58 | 11.21 | 11.50 | 11.50 | 117,700 |
14 June 2023 | 11.00 | 11.35 | 11.00 | 11.15 | 11.15 | 5,000 |
13 June 2023 | 11.03 | 11.04 | 10.83 | 11.02 | 11.02 | 114,500 |
12 June 2023 | 10.89 | 10.89 | 10.70 | 10.82 | 10.82 | 10,600 |
09 June 2023 | 10.81 | 10.89 | 10.71 | 10.81 | 10.81 | 230,000 |
08 June 2023 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 52,000 |
07 June 2023 | 11.03 | 11.11 | 10.50 | 10.50 | 10.50 | 6,300 |
06 June 2023 | 10.46 | 10.95 | 10.46 | 10.95 | 10.95 | 213,300 |
05 June 2023 | 10.60 | 10.70 | 10.28 | 10.54 | 10.54 | 132,200 |
02 June 2023 | 10.50 | 10.71 | 10.45 | 10.70 | 10.70 | 3,000 |
01 June 2023 | 9.99 | 10.40 | 9.99 | 10.30 | 10.30 | 13,300 |
31 May 2023 | 9.88 | 10.00 | 9.54 | 9.54 | 9.54 | 16,100 |
30 May 2023 | 10.01 | 10.01 | 9.83 | 9.83 | 9.83 | 55,100 |
26 May 2023 | 9.87 | 10.13 | 9.80 | 10.09 | 10.09 | 23,500 |
25 May 2023 | 10.24 | 10.24 | 9.85 | 9.93 | 9.93 | 208,600 |
24 May 2023 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 2,200 |
23 May 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 160,600 |
22 May 2023 | 10.72 | 10.88 | 10.50 | 10.79 | 10.79 | 41,200 |
19 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 181,100 |
18 May 2023 | 10.89 | 11.00 | 10.65 | 10.65 | 10.65 | 1,900 |
17 May 2023 | 10.43 | 11.30 | 10.43 | 11.30 | 11.30 | 144,800 |
16 May 2023 | 11.07 | 11.19 | 11.00 | 11.19 | 11.19 | 266,500 |
15 May 2023 | 10.80 | 11.02 | 10.74 | 10.91 | 10.91 | 2,900 |
12 May 2023 | 10.71 | 10.90 | 10.52 | 10.90 | 10.90 | 3,800 |
11 May 2023 | 10.65 | 11.01 | 10.46 | 10.94 | 10.94 | 40,400 |
10 May 2023 | 10.44 | 10.44 | 10.32 | 10.32 | 10.32 | 515,500 |
09 May 2023 | 10.05 | 10.33 | 10.05 | 10.30 | 10.30 | 2,200 |
08 May 2023 | 10.44 | 10.52 | 10.22 | 10.52 | 10.52 | 84,400 |
05 May 2023 | 10.26 | 10.44 | 10.19 | 10.44 | 10.44 | 66,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |