Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 10.96 | 11.10 | 10.90 | 10.98 | 10.98 | 15,000 |
28 Sept 2023 | 11.12 | 11.12 | 10.98 | 10.98 | 10.98 | 5,100 |
27 Sept 2023 | 11.36 | 11.36 | 11.15 | 11.15 | 11.15 | 13,700 |
26 Sept 2023 | 11.77 | 11.77 | 11.37 | 11.37 | 11.37 | 21,200 |
25 Sept 2023 | 11.73 | 11.73 | 11.53 | 11.53 | 11.53 | 5,200 |
22 Sept 2023 | 11.69 | 11.70 | 11.57 | 11.57 | 11.57 | 4,300 |
21 Sept 2023 | 11.85 | 11.92 | 11.57 | 11.59 | 11.59 | 9,100 |
20 Sept 2023 | 12.04 | 12.04 | 11.85 | 11.85 | 11.85 | 4,500 |
19 Sept 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 200 |
18 Sept 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 200 |
15 Sept 2023 | 11.97 | 12.09 | 11.95 | 12.09 | 12.09 | 6,500 |
14 Sept 2023 | 11.68 | 11.97 | 11.58 | 11.96 | 11.96 | 4,100 |
13 Sept 2023 | 11.60 | 11.85 | 11.57 | 11.60 | 11.60 | 7,700 |
12 Sept 2023 | 11.71 | 12.05 | 11.58 | 11.58 | 11.58 | 12,600 |
11 Sept 2023 | 12.03 | 12.08 | 11.64 | 11.64 | 11.64 | 5,100 |
08 Sept 2023 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 3,800 |
07 Sept 2023 | 11.61 | 11.89 | 11.61 | 11.71 | 11.71 | 5,400 |
06 Sept 2023 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | 22,600 |
05 Sept 2023 | 12.00 | 12.01 | 11.88 | 11.90 | 11.90 | 8,300 |
01 Sept 2023 | 12.20 | 12.22 | 12.00 | 12.00 | 12.00 | 5,800 |
31 Aug 2023 | 12.38 | 12.38 | 12.26 | 12.26 | 12.26 | 6,500 |
30 Aug 2023 | 12.39 | 12.40 | 12.26 | 12.26 | 12.26 | 6,300 |
29 Aug 2023 | 12.34 | 12.46 | 12.34 | 12.46 | 12.46 | 2,500 |
28 Aug 2023 | 12.07 | 12.49 | 12.07 | 12.40 | 12.40 | 23,800 |
25 Aug 2023 | 12.17 | 12.31 | 12.14 | 12.29 | 12.29 | 6,300 |
24 Aug 2023 | 12.00 | 12.17 | 11.98 | 12.17 | 12.17 | 2,500 |
23 Aug 2023 | 11.95 | 12.19 | 11.83 | 12.00 | 12.00 | 5,000 |
22 Aug 2023 | 11.99 | 11.99 | 11.90 | 11.98 | 11.98 | 2,700 |
21 Aug 2023 | 11.82 | 12.09 | 11.82 | 11.84 | 11.84 | 18,100 |
18 Aug 2023 | 11.95 | 12.11 | 11.79 | 11.84 | 11.84 | 6,900 |
17 Aug 2023 | 12.02 | 12.02 | 11.75 | 11.78 | 11.78 | 16,200 |
16 Aug 2023 | 12.11 | 12.37 | 11.92 | 12.15 | 12.15 | 72,000 |
15 Aug 2023 | 12.14 | 12.27 | 11.79 | 12.01 | 12.01 | 20,400 |
14 Aug 2023 | 12.32 | 12.34 | 12.11 | 12.31 | 12.31 | 27,700 |
11 Aug 2023 | 12.52 | 12.65 | 12.41 | 12.41 | 12.41 | 12,200 |
10 Aug 2023 | 12.35 | 12.60 | 12.35 | 12.49 | 12.49 | 9,100 |
09 Aug 2023 | 12.27 | 12.47 | 12.27 | 12.35 | 12.35 | 1,900 |
08 Aug 2023 | 12.29 | 12.66 | 12.16 | 12.17 | 12.17 | 25,800 |
07 Aug 2023 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | 14,600 |
04 Aug 2023 | 12.89 | 12.89 | 12.12 | 12.44 | 12.44 | 62,000 |
03 Aug 2023 | 12.75 | 13.11 | 12.69 | 12.78 | 12.78 | 15,800 |
02 Aug 2023 | 12.62 | 12.74 | 12.62 | 12.69 | 12.69 | 4,200 |
01 Aug 2023 | 12.80 | 12.96 | 12.72 | 12.72 | 12.72 | 3,200 |
31 Jul 2023 | 12.85 | 12.87 | 12.57 | 12.76 | 12.76 | 15,200 |
28 Jul 2023 | 12.50 | 13.00 | 12.45 | 12.86 | 12.86 | 87,400 |
27 Jul 2023 | 12.71 | 12.98 | 12.35 | 12.56 | 12.56 | 46,300 |
26 Jul 2023 | 12.70 | 12.90 | 12.60 | 12.87 | 12.87 | 30,200 |
25 Jul 2023 | 12.84 | 12.87 | 12.58 | 12.67 | 12.67 | 15,300 |
24 Jul 2023 | 12.98 | 13.34 | 12.84 | 12.84 | 12.84 | 3,800 |
21 Jul 2023 | 12.96 | 13.08 | 12.85 | 12.97 | 12.97 | 7,600 |
20 Jul 2023 | 13.16 | 13.40 | 12.95 | 12.96 | 12.96 | 15,800 |
19 Jul 2023 | 13.00 | 13.33 | 12.96 | 13.07 | 13.07 | 28,800 |
18 Jul 2023 | 12.99 | 13.00 | 12.80 | 13.00 | 13.00 | 16,500 |
17 Jul 2023 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 15,700 |
14 Jul 2023 | 12.88 | 12.92 | 12.81 | 12.83 | 12.83 | 11,200 |
13 Jul 2023 | 12.90 | 12.92 | 12.89 | 12.90 | 12.90 | 8,900 |
12 Jul 2023 | 12.95 | 12.95 | 12.82 | 12.85 | 12.85 | 28,300 |
11 Jul 2023 | 13.00 | 13.00 | 12.84 | 12.92 | 12.92 | 16,200 |
10 Jul 2023 | 13.05 | 13.15 | 12.96 | 12.96 | 12.96 | 18,900 |
07 Jul 2023 | 13.00 | 13.09 | 12.96 | 13.09 | 13.09 | 3,500 |
06 Jul 2023 | 13.05 | 13.09 | 13.05 | 13.09 | 13.09 | 700 |
05 Jul 2023 | 13.20 | 13.20 | 13.01 | 13.05 | 13.05 | 6,400 |
03 Jul 2023 | 13.10 | 13.32 | 13.06 | 13.32 | 13.32 | 1,600 |
30 Jun 2023 | 12.96 | 13.08 | 12.96 | 13.08 | 13.08 | 1,800 |
29 Jun 2023 | 12.93 | 13.20 | 12.93 | 13.08 | 13.08 | 2,100 |
28 Jun 2023 | 12.93 | 12.93 | 12.91 | 12.91 | 12.91 | 1,300 |
27 Jun 2023 | 13.11 | 13.11 | 12.89 | 12.89 | 12.89 | 1,400 |
26 Jun 2023 | 13.00 | 13.09 | 12.80 | 12.87 | 12.87 | 12,700 |
23 Jun 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,400 |
22 Jun 2023 | 12.72 | 13.00 | 12.72 | 12.95 | 12.95 | 2,400 |
21 Jun 2023 | 13.08 | 13.09 | 13.01 | 13.04 | 13.04 | 8,600 |
20 Jun 2023 | 13.04 | 13.10 | 12.93 | 13.05 | 13.05 | 8,500 |
16 Jun 2023 | 13.03 | 13.10 | 12.96 | 13.10 | 13.10 | 16,700 |
15 Jun 2023 | 13.14 | 13.14 | 13.06 | 13.10 | 13.10 | 10,300 |
14 Jun 2023 | 13.12 | 13.19 | 13.11 | 13.19 | 13.19 | 17,600 |
13 Jun 2023 | 13.21 | 13.28 | 13.07 | 13.07 | 13.07 | 20,200 |
12 Jun 2023 | 13.45 | 13.45 | 13.16 | 13.24 | 13.24 | 3,700 |
09 Jun 2023 | 13.36 | 13.43 | 13.14 | 13.26 | 13.26 | 6,000 |
08 Jun 2023 | 13.21 | 13.48 | 13.21 | 13.43 | 13.43 | 1,400 |
07 Jun 2023 | 13.36 | 13.46 | 13.32 | 13.32 | 13.32 | 1,800 |
06 Jun 2023 | 12.84 | 13.15 | 12.77 | 13.13 | 13.13 | 4,200 |
05 Jun 2023 | 12.90 | 12.90 | 12.37 | 12.69 | 12.69 | 26,800 |
02 Jun 2023 | 12.55 | 13.12 | 12.12 | 12.90 | 12.90 | 28,600 |
01 Jun 2023 | 12.19 | 12.51 | 12.19 | 12.50 | 12.50 | 24,000 |
31 May 2023 | 12.14 | 12.24 | 12.07 | 12.07 | 12.07 | 14,800 |
30 May 2023 | 11.94 | 12.15 | 11.93 | 12.03 | 12.03 | 16,700 |
26 May 2023 | 11.38 | 12.00 | 11.38 | 11.95 | 11.95 | 24,900 |
25 May 2023 | 11.48 | 11.54 | 11.32 | 11.32 | 11.32 | 7,100 |
24 May 2023 | 11.15 | 11.56 | 11.06 | 11.40 | 11.40 | 26,700 |
23 May 2023 | 10.98 | 11.36 | 10.98 | 11.15 | 11.15 | 39,000 |
22 May 2023 | 11.01 | 11.35 | 10.88 | 10.99 | 10.99 | 16,400 |
19 May 2023 | 10.98 | 11.00 | 10.85 | 10.88 | 10.88 | 88,300 |
18 May 2023 | 11.10 | 11.10 | 10.93 | 10.96 | 10.96 | 69,900 |
17 May 2023 | 11.00 | 11.17 | 10.90 | 11.00 | 11.00 | 37,300 |
16 May 2023 | 11.09 | 11.14 | 10.83 | 10.83 | 10.83 | 16,800 |
15 May 2023 | 10.91 | 11.10 | 10.91 | 10.99 | 10.99 | 24,300 |
12 May 2023 | 11.06 | 11.06 | 10.69 | 10.77 | 10.77 | 17,800 |
11 May 2023 | 10.67 | 10.88 | 10.41 | 10.66 | 10.66 | 10,200 |
10 May 2023 | 10.90 | 11.08 | 10.71 | 11.04 | 11.04 | 16,600 |
09 May 2023 | 11.14 | 11.14 | 10.95 | 11.00 | 11.00 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |