Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
25 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
22 Sept 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
21 Sept 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
20 Sept 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
19 Sept 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
18 Sept 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
15 Sept 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
14 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
13 Sept 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
12 Sept 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
11 Sept 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
08 Sept 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
07 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
06 Sept 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
05 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
01 Sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
31 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
30 Aug 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
29 Aug 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
28 Aug 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
25 Aug 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
24 Aug 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
23 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
22 Aug 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
21 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
18 Aug 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
17 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
16 Aug 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
15 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
14 Aug 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
11 Aug 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
10 Aug 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
09 Aug 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
08 Aug 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
07 Aug 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
04 Aug 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
03 Aug 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
02 Aug 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
01 Aug 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
31 Jul 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
28 Jul 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
27 Jul 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
26 Jul 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
25 Jul 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
24 Jul 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
21 Jul 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
20 Jul 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
19 Jul 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
18 Jul 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
17 Jul 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
14 Jul 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
13 Jul 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
12 Jul 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
11 Jul 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
10 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
07 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
06 Jul 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
05 Jul 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
03 Jul 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
30 Jun 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
29 Jun 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
28 Jun 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
27 Jun 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
26 Jun 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
23 Jun 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
22 Jun 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
21 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
20 Jun 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
16 Jun 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
15 Jun 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Jun 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
13 Jun 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
12 Jun 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
09 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
08 Jun 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
07 Jun 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
06 Jun 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
05 Jun 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
02 Jun 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
01 Jun 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
31 May 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
30 May 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
26 May 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
25 May 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
24 May 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
23 May 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
22 May 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
19 May 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
18 May 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
17 May 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
16 May 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
15 May 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
12 May 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
11 May 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
10 May 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
09 May 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
08 May 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
05 May 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
04 May 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |