Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 11.66 | 11.85 | 11.65 | 11.69 | 11.69 | 12,436 |
26 Sept 2023 | 11.69 | 11.69 | 11.52 | 11.63 | 11.63 | 11,700 |
25 Sept 2023 | 11.83 | 11.94 | 11.65 | 11.76 | 11.76 | 13,700 |
22 Sept 2023 | 11.88 | 11.88 | 11.80 | 11.84 | 11.84 | 9,500 |
21 Sept 2023 | 11.68 | 12.03 | 11.67 | 11.84 | 11.84 | 17,200 |
20 Sept 2023 | 12.24 | 12.52 | 12.20 | 12.27 | 12.27 | 26,500 |
19 Sept 2023 | 12.14 | 12.25 | 12.12 | 12.24 | 12.24 | 25,200 |
18 Sept 2023 | 12.02 | 12.27 | 12.02 | 12.05 | 12.05 | 23,800 |
15 Sept 2023 | 11.64 | 12.02 | 11.64 | 11.88 | 11.88 | 15,400 |
14 Sept 2023 | 12.02 | 12.18 | 12.02 | 12.18 | 12.18 | 14,000 |
13 Sept 2023 | 12.24 | 12.24 | 11.99 | 12.04 | 12.04 | 10,100 |
12 Sept 2023 | 11.86 | 12.19 | 11.80 | 12.01 | 12.01 | 22,500 |
11 Sept 2023 | 12.00 | 12.40 | 11.56 | 11.60 | 11.60 | 68,700 |
08 Sept 2023 | 12.21 | 12.36 | 12.16 | 12.28 | 12.28 | 9,300 |
07 Sept 2023 | 12.20 | 12.35 | 12.03 | 12.35 | 12.35 | 17,000 |
06 Sept 2023 | 11.87 | 12.25 | 11.87 | 12.24 | 12.24 | 26,200 |
05 Sept 2023 | 12.00 | 12.40 | 12.00 | 12.25 | 12.25 | 17,700 |
01 Sept 2023 | 12.14 | 12.68 | 12.00 | 12.19 | 12.19 | 15,900 |
31 Aug 2023 | 12.90 | 13.07 | 12.35 | 12.45 | 12.45 | 40,900 |
30 Aug 2023 | 13.00 | 13.19 | 12.65 | 12.85 | 12.85 | 29,600 |
29 Aug 2023 | 11.11 | 13.20 | 11.11 | 12.90 | 12.90 | 121,400 |
28 Aug 2023 | 10.96 | 11.30 | 10.96 | 11.05 | 11.05 | 10,500 |
25 Aug 2023 | 11.09 | 11.19 | 10.83 | 11.05 | 11.05 | 11,800 |
24 Aug 2023 | 11.59 | 11.59 | 10.74 | 11.05 | 11.05 | 28,200 |
23 Aug 2023 | 11.15 | 11.41 | 11.13 | 11.35 | 11.35 | 36,700 |
22 Aug 2023 | 11.15 | 11.35 | 11.02 | 11.08 | 11.08 | 13,600 |
21 Aug 2023 | 11.00 | 11.35 | 11.00 | 11.27 | 11.27 | 24,100 |
18 Aug 2023 | 11.60 | 11.65 | 10.73 | 11.10 | 11.10 | 115,300 |
17 Aug 2023 | 12.30 | 12.40 | 11.77 | 11.99 | 11.99 | 30,100 |
16 Aug 2023 | 12.45 | 12.50 | 12.23 | 12.34 | 12.34 | 29,700 |
15 Aug 2023 | 12.69 | 12.70 | 12.38 | 12.46 | 12.46 | 18,400 |
14 Aug 2023 | 12.72 | 12.80 | 12.68 | 12.68 | 12.68 | 19,500 |
11 Aug 2023 | 12.78 | 12.78 | 12.58 | 12.68 | 12.68 | 7,000 |
10 Aug 2023 | 12.70 | 12.78 | 12.32 | 12.78 | 12.78 | 10,400 |
09 Aug 2023 | 13.00 | 13.02 | 12.71 | 12.76 | 12.76 | 20,800 |
08 Aug 2023 | 12.47 | 12.90 | 12.45 | 12.83 | 12.83 | 28,800 |
07 Aug 2023 | 12.63 | 12.63 | 12.25 | 12.47 | 12.47 | 33,500 |
04 Aug 2023 | 12.35 | 12.70 | 12.35 | 12.62 | 12.62 | 18,300 |
03 Aug 2023 | 12.40 | 12.79 | 12.35 | 12.68 | 12.68 | 46,800 |
02 Aug 2023 | 12.42 | 12.59 | 12.31 | 12.51 | 12.51 | 21,900 |
01 Aug 2023 | 12.66 | 12.66 | 12.31 | 12.43 | 12.43 | 27,000 |
31 July 2023 | 12.58 | 12.88 | 12.52 | 12.61 | 12.61 | 19,400 |
28 July 2023 | 13.00 | 13.00 | 12.54 | 12.58 | 12.58 | 24,900 |
27 July 2023 | 13.10 | 13.19 | 12.55 | 12.55 | 12.55 | 65,000 |
26 July 2023 | 13.20 | 13.20 | 13.01 | 13.10 | 13.10 | 20,400 |
25 July 2023 | 12.80 | 13.32 | 12.80 | 13.13 | 13.13 | 13,400 |
24 July 2023 | 13.20 | 13.38 | 12.76 | 13.00 | 13.00 | 24,800 |
21 July 2023 | 13.05 | 13.91 | 13.05 | 13.41 | 13.41 | 43,400 |
20 July 2023 | 13.12 | 14.28 | 13.12 | 13.16 | 13.16 | 27,500 |
19 July 2023 | 13.03 | 13.39 | 13.03 | 13.21 | 13.21 | 22,200 |
18 July 2023 | 13.29 | 13.49 | 13.05 | 13.12 | 13.12 | 28,000 |
17 July 2023 | 13.08 | 13.50 | 12.91 | 13.32 | 13.32 | 50,200 |
14 July 2023 | 13.59 | 14.39 | 12.56 | 13.30 | 13.30 | 66,800 |
13 July 2023 | 11.73 | 14.57 | 11.69 | 13.98 | 13.98 | 179,600 |
12 July 2023 | 11.26 | 12.00 | 11.26 | 11.69 | 11.69 | 46,500 |
11 July 2023 | 11.65 | 11.79 | 11.65 | 11.72 | 11.72 | 21,800 |
10 July 2023 | 11.41 | 11.75 | 11.41 | 11.75 | 11.75 | 27,300 |
07 July 2023 | 11.30 | 11.57 | 11.30 | 11.48 | 11.48 | 12,600 |
06 July 2023 | 11.21 | 11.98 | 11.21 | 11.35 | 11.35 | 32,300 |
05 July 2023 | 11.16 | 11.37 | 11.16 | 11.35 | 11.35 | 27,100 |
03 July 2023 | 11.74 | 11.74 | 11.11 | 11.52 | 11.52 | 51,600 |
30 June 2023 | 11.40 | 11.53 | 10.81 | 11.34 | 11.34 | 35,200 |
29 June 2023 | 11.42 | 11.44 | 11.05 | 11.29 | 11.29 | 79,700 |
28 June 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 11.16 | 43,700 |
27 June 2023 | 10.90 | 11.47 | 10.90 | 11.36 | 11.36 | 32,800 |
26 June 2023 | 11.15 | 11.30 | 10.72 | 10.98 | 10.98 | 91,500 |
23 June 2023 | 11.00 | 11.37 | 10.71 | 11.30 | 11.30 | 47,300 |
22 June 2023 | 11.04 | 11.40 | 10.92 | 11.00 | 11.00 | 89,400 |
21 June 2023 | 10.49 | 11.10 | 10.34 | 11.00 | 11.00 | 121,800 |
20 June 2023 | 9.40 | 10.26 | 9.40 | 10.23 | 10.23 | 83,400 |
16 June 2023 | 9.25 | 9.60 | 9.13 | 9.55 | 9.55 | 35,900 |
15 June 2023 | 9.53 | 9.54 | 9.00 | 9.25 | 9.25 | 89,100 |
14 June 2023 | 9.51 | 9.65 | 9.51 | 9.55 | 9.55 | 21,700 |
13 June 2023 | 9.69 | 9.96 | 9.52 | 9.59 | 9.59 | 40,700 |
12 June 2023 | 9.81 | 10.10 | 9.79 | 9.83 | 9.83 | 87,200 |
09 June 2023 | 10.24 | 10.36 | 9.92 | 10.32 | 10.32 | 81,800 |
08 June 2023 | 10.19 | 10.40 | 10.11 | 10.24 | 10.24 | 24,200 |
07 June 2023 | 10.32 | 10.48 | 10.09 | 10.18 | 10.18 | 18,200 |
06 June 2023 | 10.25 | 10.48 | 9.90 | 10.45 | 10.45 | 61,800 |
05 June 2023 | 10.42 | 10.60 | 10.25 | 10.37 | 10.37 | 127,000 |
02 June 2023 | 10.41 | 10.60 | 10.07 | 10.52 | 10.52 | 14,300 |
01 June 2023 | 10.44 | 10.68 | 10.37 | 10.48 | 10.48 | 16,900 |
31 May 2023 | 10.67 | 10.67 | 10.42 | 10.45 | 10.45 | 13,400 |
30 May 2023 | 10.27 | 10.66 | 10.27 | 10.66 | 10.66 | 36,700 |
26 May 2023 | 10.14 | 10.38 | 10.13 | 10.28 | 10.28 | 20,600 |
25 May 2023 | 10.09 | 10.17 | 10.03 | 10.13 | 10.13 | 28,800 |
24 May 2023 | 10.10 | 10.30 | 10.02 | 10.08 | 10.08 | 28,600 |
23 May 2023 | 10.11 | 10.47 | 10.11 | 10.41 | 10.41 | 27,900 |
22 May 2023 | 10.32 | 10.34 | 10.28 | 10.28 | 10.28 | 20,100 |
19 May 2023 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 19,700 |
18 May 2023 | 10.39 | 10.40 | 10.05 | 10.21 | 10.21 | 44,300 |
17 May 2023 | 10.41 | 10.41 | 10.22 | 10.39 | 10.39 | 39,000 |
16 May 2023 | 10.40 | 10.43 | 10.33 | 10.33 | 10.33 | 19,400 |
15 May 2023 | 10.45 | 10.50 | 10.34 | 10.45 | 10.45 | 57,400 |
12 May 2023 | 10.36 | 10.36 | 10.06 | 10.17 | 10.17 | 35,300 |
11 May 2023 | 10.64 | 10.64 | 10.07 | 10.40 | 10.40 | 44,000 |
10 May 2023 | 10.58 | 11.05 | 10.58 | 10.72 | 10.72 | 63,000 |
09 May 2023 | 10.35 | 10.69 | 10.35 | 10.61 | 10.61 | 30,200 |
08 May 2023 | 10.99 | 10.99 | 10.53 | 10.58 | 10.58 | 32,900 |
05 May 2023 | 10.85 | 11.22 | 10.85 | 11.20 | 11.20 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |