Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 13.96 | 14.14 | 13.53 | 13.88 | 13.88 | 480,100 |
28 Sept 2023 | 13.68 | 14.00 | 13.52 | 13.96 | 13.96 | 105,400 |
27 Sept 2023 | 13.19 | 13.69 | 12.96 | 13.67 | 13.67 | 163,300 |
26 Sept 2023 | 12.99 | 13.30 | 12.92 | 13.00 | 13.00 | 83,100 |
25 Sept 2023 | 12.17 | 13.63 | 12.17 | 13.08 | 13.08 | 129,600 |
22 Sept 2023 | 12.54 | 12.55 | 12.18 | 12.20 | 12.20 | 40,900 |
21 Sept 2023 | 12.76 | 12.76 | 12.40 | 12.40 | 12.40 | 70,500 |
20 Sept 2023 | 13.06 | 13.29 | 12.75 | 12.75 | 12.75 | 42,000 |
19 Sept 2023 | 13.46 | 13.64 | 13.03 | 13.03 | 13.03 | 60,100 |
18 Sept 2023 | 13.87 | 13.87 | 13.37 | 13.45 | 13.45 | 68,400 |
15 Sept 2023 | 13.71 | 13.88 | 13.22 | 13.81 | 13.81 | 254,700 |
14 Sept 2023 | 13.95 | 14.08 | 13.61 | 13.78 | 13.78 | 46,900 |
13 Sept 2023 | 13.97 | 13.98 | 13.22 | 13.70 | 13.70 | 98,800 |
12 Sept 2023 | 14.00 | 14.14 | 13.81 | 13.95 | 13.95 | 142,600 |
11 Sept 2023 | 13.62 | 14.00 | 13.62 | 13.85 | 13.85 | 86,700 |
08 Sept 2023 | 13.17 | 13.59 | 13.06 | 13.50 | 13.50 | 111,900 |
07 Sept 2023 | 12.90 | 13.29 | 12.71 | 13.01 | 13.01 | 121,600 |
06 Sept 2023 | 13.00 | 13.15 | 12.81 | 13.00 | 13.00 | 60,600 |
05 Sept 2023 | 12.66 | 13.18 | 12.65 | 12.99 | 12.99 | 99,700 |
01 Sept 2023 | 11.61 | 12.70 | 11.61 | 12.60 | 12.60 | 267,600 |
31 Aug 2023 | 11.37 | 11.70 | 11.37 | 11.49 | 11.49 | 48,200 |
30 Aug 2023 | 11.43 | 11.58 | 11.30 | 11.31 | 11.31 | 26,800 |
29 Aug 2023 | 11.12 | 11.45 | 11.04 | 11.40 | 11.40 | 37,000 |
28 Aug 2023 | 11.30 | 11.39 | 11.06 | 11.09 | 11.09 | 26,600 |
25 Aug 2023 | 11.55 | 11.69 | 11.29 | 11.30 | 11.30 | 25,500 |
24 Aug 2023 | 11.45 | 11.61 | 11.38 | 11.39 | 11.39 | 23,500 |
23 Aug 2023 | 11.31 | 11.71 | 11.31 | 11.57 | 11.57 | 42,600 |
22 Aug 2023 | 11.14 | 11.44 | 11.13 | 11.37 | 11.37 | 26,900 |
21 Aug 2023 | 11.42 | 11.48 | 11.12 | 11.15 | 11.15 | 53,900 |
18 Aug 2023 | 11.44 | 11.58 | 11.37 | 11.38 | 11.38 | 34,300 |
17 Aug 2023 | 11.59 | 11.73 | 11.42 | 11.53 | 11.53 | 125,900 |
16 Aug 2023 | 11.88 | 11.88 | 11.46 | 11.47 | 11.47 | 28,600 |
15 Aug 2023 | 11.57 | 11.77 | 11.36 | 11.74 | 11.74 | 50,000 |
14 Aug 2023 | 11.70 | 11.98 | 11.55 | 11.62 | 11.62 | 51,200 |
11 Aug 2023 | 11.87 | 12.03 | 11.75 | 11.86 | 11.86 | 52,600 |
10 Aug 2023 | 11.58 | 11.87 | 11.38 | 11.81 | 11.81 | 107,200 |
09 Aug 2023 | 11.80 | 11.80 | 11.54 | 11.58 | 11.58 | 127,200 |
08 Aug 2023 | 11.63 | 12.00 | 11.50 | 11.91 | 11.91 | 40,300 |
07 Aug 2023 | 12.18 | 12.72 | 11.75 | 11.79 | 11.79 | 85,200 |
04 Aug 2023 | 11.48 | 12.15 | 11.43 | 12.02 | 12.02 | 74,200 |
03 Aug 2023 | 9.91 | 11.37 | 9.91 | 11.21 | 11.21 | 86,900 |
02 Aug 2023 | 11.59 | 11.85 | 11.20 | 11.23 | 11.23 | 38,300 |
01 Aug 2023 | 11.44 | 11.66 | 11.39 | 11.63 | 11.63 | 89,200 |
31 July 2023 | 11.44 | 11.59 | 11.39 | 11.49 | 11.49 | 41,500 |
28 July 2023 | 11.50 | 11.71 | 11.50 | 11.66 | 11.66 | 30,500 |
27 July 2023 | 12.16 | 12.16 | 11.32 | 11.41 | 11.41 | 39,800 |
26 July 2023 | 12.24 | 12.35 | 11.97 | 12.04 | 12.04 | 102,100 |
25 July 2023 | 12.06 | 12.33 | 12.01 | 12.27 | 12.27 | 98,100 |
24 July 2023 | 11.92 | 12.32 | 11.84 | 12.10 | 12.10 | 65,000 |
21 July 2023 | 12.00 | 12.06 | 11.71 | 11.72 | 11.72 | 47,100 |
20 July 2023 | 11.93 | 11.99 | 11.77 | 11.96 | 11.96 | 39,300 |
19 July 2023 | 11.96 | 12.00 | 11.74 | 11.77 | 11.77 | 35,800 |
18 July 2023 | 11.54 | 12.00 | 11.54 | 11.96 | 11.96 | 48,400 |
17 July 2023 | 11.35 | 11.84 | 11.34 | 11.52 | 11.52 | 65,800 |
14 July 2023 | 11.91 | 11.99 | 11.30 | 11.33 | 11.33 | 45,500 |
13 July 2023 | 11.82 | 12.08 | 11.58 | 11.95 | 11.95 | 117,000 |
12 July 2023 | 11.90 | 11.90 | 11.65 | 11.75 | 11.75 | 86,700 |
11 July 2023 | 11.37 | 11.76 | 11.31 | 11.70 | 11.70 | 153,300 |
10 July 2023 | 11.65 | 11.72 | 11.09 | 11.29 | 11.29 | 131,200 |
07 July 2023 | 11.35 | 11.79 | 11.35 | 11.63 | 11.63 | 178,500 |
06 July 2023 | 11.54 | 11.65 | 11.33 | 11.35 | 11.35 | 50,600 |
05 July 2023 | 11.57 | 11.67 | 11.37 | 11.63 | 11.63 | 37,900 |
03 July 2023 | 11.24 | 11.60 | 11.24 | 11.60 | 11.60 | 51,000 |
30 June 2023 | 11.49 | 11.56 | 11.39 | 11.43 | 11.43 | 64,100 |
29 June 2023 | 11.52 | 11.65 | 11.30 | 11.40 | 11.40 | 114,500 |
28 June 2023 | 11.44 | 11.71 | 11.07 | 11.42 | 11.42 | 86,600 |
27 June 2023 | 11.34 | 11.74 | 11.15 | 11.40 | 11.40 | 102,900 |
26 June 2023 | 11.30 | 11.58 | 11.08 | 11.34 | 11.34 | 237,900 |
23 June 2023 | 11.09 | 11.53 | 10.57 | 11.21 | 11.21 | 3,136,900 |
22 June 2023 | 10.97 | 11.36 | 10.60 | 11.33 | 11.33 | 179,400 |
21 June 2023 | 10.73 | 11.06 | 10.43 | 10.89 | 10.89 | 254,900 |
20 June 2023 | 10.32 | 10.94 | 10.08 | 10.65 | 10.65 | 193,400 |
16 June 2023 | 10.04 | 10.49 | 9.95 | 10.42 | 10.42 | 130,900 |
15 June 2023 | 9.77 | 10.34 | 9.66 | 9.98 | 9.98 | 79,000 |
14 June 2023 | 9.58 | 10.05 | 9.50 | 9.69 | 9.69 | 66,700 |
13 June 2023 | 9.67 | 9.73 | 9.37 | 9.52 | 9.52 | 71,400 |
12 June 2023 | 9.62 | 9.80 | 9.40 | 9.45 | 9.45 | 47,100 |
09 June 2023 | 9.71 | 9.77 | 9.39 | 9.62 | 9.62 | 35,700 |
08 June 2023 | 9.93 | 10.11 | 9.47 | 9.60 | 9.60 | 58,400 |
07 June 2023 | 9.49 | 10.10 | 9.49 | 9.74 | 9.74 | 46,100 |
06 June 2023 | 8.87 | 9.55 | 8.87 | 9.38 | 9.38 | 34,700 |
05 June 2023 | 9.25 | 9.47 | 8.94 | 8.97 | 8.97 | 58,100 |
02 June 2023 | 8.58 | 9.63 | 8.58 | 9.24 | 9.24 | 62,700 |
01 June 2023 | 8.13 | 8.55 | 8.13 | 8.51 | 8.51 | 56,200 |
31 May 2023 | 7.85 | 8.32 | 7.76 | 8.03 | 8.03 | 34,700 |
30 May 2023 | 7.84 | 7.92 | 7.74 | 7.84 | 7.84 | 16,400 |
26 May 2023 | 7.98 | 8.00 | 7.72 | 7.93 | 7.93 | 41,500 |
25 May 2023 | 7.68 | 7.92 | 7.53 | 7.83 | 7.83 | 53,300 |
24 May 2023 | 7.94 | 8.00 | 7.81 | 7.90 | 7.90 | 70,400 |
23 May 2023 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 24,700 |
22 May 2023 | 8.00 | 8.00 | 7.83 | 7.90 | 7.90 | 30,900 |
19 May 2023 | 8.05 | 8.15 | 7.91 | 8.00 | 8.00 | 63,300 |
18 May 2023 | 7.82 | 7.93 | 7.55 | 7.79 | 7.79 | 50,000 |
17 May 2023 | 7.51 | 8.04 | 7.51 | 7.98 | 7.98 | 26,900 |
16 May 2023 | 7.80 | 7.86 | 7.54 | 7.60 | 7.60 | 24,800 |
15 May 2023 | 7.73 | 8.03 | 7.70 | 7.73 | 7.73 | 28,400 |
12 May 2023 | 7.82 | 7.89 | 7.65 | 7.80 | 7.80 | 33,200 |
11 May 2023 | 8.09 | 8.14 | 7.88 | 7.90 | 7.90 | 19,300 |
10 May 2023 | 8.36 | 8.36 | 8.13 | 8.31 | 8.31 | 4,200 |
09 May 2023 | 8.54 | 8.66 | 8.18 | 8.31 | 8.31 | 41,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |