Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 8.84 | 8.84 | 8.32 | 8.39 | 8.39 | 35,200 |
29 Sept 2023 | 8.65 | 8.79 | 8.65 | 8.74 | 8.74 | 15,800 |
28 Sept 2023 | 8.87 | 8.87 | 8.68 | 8.69 | 8.69 | 20,500 |
27 Sept 2023 | 9.02 | 9.05 | 8.87 | 8.87 | 8.87 | 29,600 |
26 Sept 2023 | 9.25 | 9.25 | 9.02 | 9.03 | 9.03 | 21,500 |
25 Sept 2023 | 9.28 | 9.28 | 9.22 | 9.25 | 9.25 | 13,900 |
22 Sept 2023 | 9.32 | 9.36 | 9.30 | 9.34 | 9.34 | 8,200 |
21 Sept 2023 | 9.36 | 9.38 | 9.35 | 9.35 | 9.35 | 7,700 |
20 Sept 2023 | 9.52 | 9.52 | 9.39 | 9.45 | 9.45 | 19,100 |
19 Sept 2023 | 9.40 | 9.49 | 9.40 | 9.40 | 9.40 | 10,800 |
18 Sept 2023 | 9.47 | 9.54 | 9.45 | 9.45 | 9.45 | 22,000 |
15 Sept 2023 | 9.55 | 9.59 | 9.51 | 9.51 | 9.51 | 5,600 |
14 Sept 2023 | 9.58 | 9.62 | 9.54 | 9.56 | 9.56 | 11,200 |
13 Sept 2023 | 9.45 | 9.62 | 9.45 | 9.52 | 9.52 | 13,800 |
12 Sept 2023 | 9.48 | 9.51 | 9.45 | 9.48 | 9.48 | 13,200 |
11 Sept 2023 | 9.53 | 9.55 | 9.51 | 9.52 | 9.52 | 13,000 |
11 Sept 2023 | 0.069 Dividend | |||||
08 Sept 2023 | 9.53 | 9.57 | 9.49 | 9.56 | 9.49 | 8,700 |
07 Sept 2023 | 9.39 | 9.57 | 9.39 | 9.51 | 9.44 | 12,100 |
06 Sept 2023 | 9.50 | 9.70 | 9.40 | 9.44 | 9.37 | 29,600 |
05 Sept 2023 | 9.56 | 9.60 | 9.44 | 9.48 | 9.41 | 26,800 |
01 Sept 2023 | 9.67 | 9.75 | 9.57 | 9.62 | 9.55 | 27,700 |
31 Aug 2023 | 9.69 | 9.74 | 9.65 | 9.67 | 9.60 | 18,000 |
30 Aug 2023 | 9.89 | 9.89 | 9.70 | 9.71 | 9.64 | 18,800 |
29 Aug 2023 | 9.78 | 9.83 | 9.77 | 9.78 | 9.71 | 18,100 |
28 Aug 2023 | 9.80 | 9.85 | 9.78 | 9.80 | 9.73 | 9,200 |
25 Aug 2023 | 9.75 | 9.89 | 9.75 | 9.84 | 9.77 | 16,700 |
24 Aug 2023 | 9.83 | 9.91 | 9.79 | 9.79 | 9.72 | 9,400 |
23 Aug 2023 | 9.84 | 9.86 | 9.80 | 9.86 | 9.79 | 7,700 |
22 Aug 2023 | 9.80 | 9.86 | 9.80 | 9.83 | 9.76 | 6,300 |
21 Aug 2023 | 9.86 | 9.88 | 9.80 | 9.83 | 9.76 | 14,400 |
18 Aug 2023 | 9.90 | 9.96 | 9.84 | 9.91 | 9.84 | 12,000 |
17 Aug 2023 | 9.89 | 9.97 | 9.86 | 9.97 | 9.90 | 14,900 |
16 Aug 2023 | 9.89 | 9.98 | 9.88 | 9.96 | 9.89 | 16,900 |
15 Aug 2023 | 10.38 | 10.38 | 9.90 | 9.90 | 9.83 | 13,100 |
14 Aug 2023 | 10.02 | 10.07 | 9.97 | 9.98 | 9.91 | 7,200 |
11 Aug 2023 | 10.12 | 10.12 | 9.98 | 10.00 | 9.93 | 4,500 |
11 Aug 2023 | 0.07 Dividend | |||||
10 Aug 2023 | 10.24 | 10.24 | 10.13 | 10.19 | 10.05 | 13,400 |
09 Aug 2023 | 10.10 | 10.21 | 10.10 | 10.21 | 10.07 | 10,300 |
08 Aug 2023 | 10.00 | 10.10 | 9.95 | 10.07 | 9.93 | 17,100 |
07 Aug 2023 | 9.95 | 10.02 | 9.95 | 10.01 | 9.87 | 10,200 |
04 Aug 2023 | 9.99 | 10.07 | 9.92 | 9.93 | 9.79 | 36,400 |
03 Aug 2023 | 10.15 | 10.15 | 9.95 | 9.99 | 9.85 | 16,800 |
02 Aug 2023 | 10.12 | 10.23 | 10.10 | 10.15 | 10.01 | 20,800 |
01 Aug 2023 | 10.40 | 10.40 | 10.22 | 10.22 | 10.08 | 16,700 |
31 Jul 2023 | 10.27 | 10.35 | 10.27 | 10.32 | 10.18 | 7,800 |
28 Jul 2023 | 10.32 | 10.41 | 10.27 | 10.29 | 10.15 | 16,600 |
27 Jul 2023 | 10.40 | 10.43 | 10.27 | 10.28 | 10.14 | 23,200 |
26 Jul 2023 | 10.41 | 10.53 | 10.41 | 10.45 | 10.30 | 4,800 |
25 Jul 2023 | 10.42 | 10.50 | 10.42 | 10.44 | 10.29 | 10,800 |
24 Jul 2023 | 10.54 | 10.54 | 10.43 | 10.49 | 10.34 | 13,700 |
21 Jul 2023 | 10.38 | 10.55 | 10.38 | 10.50 | 10.35 | 13,500 |
20 Jul 2023 | 10.34 | 10.38 | 10.34 | 10.35 | 10.20 | 11,200 |
19 Jul 2023 | 10.21 | 10.35 | 10.21 | 10.30 | 10.16 | 10,700 |
18 Jul 2023 | 9.98 | 10.28 | 9.97 | 10.20 | 10.06 | 17,000 |
17 Jul 2023 | 10.37 | 10.37 | 10.24 | 10.27 | 10.13 | 21,700 |
14 Jul 2023 | 10.36 | 10.50 | 10.34 | 10.44 | 10.29 | 22,300 |
13 Jul 2023 | 10.33 | 10.37 | 10.32 | 10.36 | 10.21 | 4,000 |
13 Jul 2023 | 0.07 Dividend | |||||
12 Jul 2023 | 10.22 | 10.37 | 10.22 | 10.36 | 10.15 | 15,200 |
11 Jul 2023 | 10.16 | 10.32 | 10.12 | 10.32 | 10.11 | 21,300 |
10 Jul 2023 | 10.17 | 10.23 | 10.11 | 10.16 | 9.95 | 9,600 |
07 Jul 2023 | 10.23 | 10.26 | 10.19 | 10.19 | 9.98 | 16,400 |
06 Jul 2023 | 10.29 | 10.29 | 10.22 | 10.23 | 10.02 | 26,100 |
05 Jul 2023 | 10.15 | 10.30 | 10.15 | 10.29 | 10.08 | 22,600 |
03 Jul 2023 | 10.12 | 10.18 | 10.10 | 10.14 | 9.93 | 20,300 |
30 Jun 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 9.91 | 14,900 |
29 Jun 2023 | 10.08 | 10.08 | 9.95 | 9.99 | 9.78 | 20,900 |
28 Jun 2023 | 10.10 | 10.10 | 10.00 | 10.01 | 9.80 | 12,300 |
27 Jun 2023 | 10.11 | 10.11 | 10.08 | 10.09 | 9.88 | 14,000 |
26 Jun 2023 | 10.02 | 10.12 | 10.02 | 10.11 | 9.90 | 9,000 |
23 Jun 2023 | 10.13 | 10.23 | 10.01 | 10.03 | 9.82 | 16,100 |
22 Jun 2023 | 10.18 | 10.19 | 10.17 | 10.17 | 9.96 | 9,400 |
21 Jun 2023 | 10.10 | 10.23 | 10.08 | 10.22 | 10.01 | 9,600 |
20 Jun 2023 | 10.27 | 10.27 | 10.20 | 10.20 | 9.99 | 22,000 |
16 Jun 2023 | 10.29 | 10.33 | 10.23 | 10.28 | 10.07 | 5,300 |
15 Jun 2023 | 10.12 | 10.27 | 10.11 | 10.27 | 10.06 | 10,700 |
14 Jun 2023 | 10.11 | 10.24 | 10.11 | 10.18 | 9.97 | 4,100 |
13 Jun 2023 | 10.16 | 10.17 | 10.14 | 10.14 | 9.93 | 4,000 |
12 Jun 2023 | 10.20 | 10.20 | 10.16 | 10.18 | 9.97 | 6,800 |
12 Jun 2023 | 0.071 Dividend | |||||
09 Jun 2023 | 10.36 | 10.36 | 10.25 | 10.27 | 9.99 | 13,100 |
08 Jun 2023 | 10.25 | 10.29 | 10.20 | 10.29 | 10.01 | 10,200 |
07 Jun 2023 | 10.13 | 10.24 | 10.13 | 10.24 | 9.96 | 16,900 |
06 Jun 2023 | 10.12 | 10.14 | 10.12 | 10.14 | 9.86 | 2,400 |
05 Jun 2023 | 10.02 | 10.16 | 10.02 | 10.14 | 9.86 | 8,200 |
02 Jun 2023 | 9.97 | 10.09 | 9.97 | 10.09 | 9.81 | 7,700 |
01 Jun 2023 | 10.10 | 10.10 | 9.90 | 9.96 | 9.69 | 27,300 |
31 May 2023 | 9.90 | 10.00 | 9.85 | 9.97 | 9.70 | 24,000 |
30 May 2023 | 9.93 | 10.00 | 9.88 | 9.90 | 9.63 | 23,900 |
26 May 2023 | 9.95 | 9.98 | 9.88 | 9.96 | 9.69 | 14,200 |
25 May 2023 | 10.01 | 10.05 | 9.95 | 9.96 | 9.69 | 30,400 |
24 May 2023 | 10.17 | 10.17 | 10.06 | 10.06 | 9.78 | 17,000 |
23 May 2023 | 10.05 | 10.16 | 10.05 | 10.09 | 9.81 | 32,400 |
22 May 2023 | 10.10 | 10.20 | 10.10 | 10.17 | 9.89 | 10,800 |
19 May 2023 | 10.46 | 10.50 | 10.10 | 10.17 | 9.89 | 25,600 |
18 May 2023 | 10.22 | 10.22 | 10.16 | 10.17 | 9.89 | 15,900 |
17 May 2023 | 10.26 | 10.26 | 10.21 | 10.23 | 9.95 | 8,000 |
16 May 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 10.05 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |