Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 5.69 | 5.77 | 5.66 | 5.68 | 5.68 | 640,200 |
25 Sept 2023 | 5.59 | 5.76 | 5.56 | 5.69 | 5.69 | 797,000 |
22 Sept 2023 | 5.49 | 5.65 | 5.47 | 5.59 | 5.59 | 839,600 |
21 Sept 2023 | 5.31 | 5.42 | 5.28 | 5.41 | 5.41 | 815,500 |
20 Sept 2023 | 5.35 | 5.45 | 5.33 | 5.34 | 5.34 | 498,200 |
19 Sept 2023 | 5.40 | 5.43 | 5.29 | 5.36 | 5.36 | 836,700 |
18 Sept 2023 | 5.42 | 5.46 | 5.39 | 5.43 | 5.43 | 543,700 |
15 Sept 2023 | 5.66 | 5.66 | 5.45 | 5.47 | 5.47 | 2,136,700 |
14 Sept 2023 | 5.67 | 5.69 | 5.61 | 5.65 | 5.65 | 445,700 |
13 Sept 2023 | 5.76 | 5.77 | 5.60 | 5.61 | 5.61 | 728,000 |
12 Sept 2023 | 5.71 | 5.84 | 5.70 | 5.75 | 5.75 | 594,000 |
11 Sept 2023 | 5.89 | 5.89 | 5.68 | 5.76 | 5.76 | 650,600 |
08 Sept 2023 | 5.80 | 5.95 | 5.79 | 5.86 | 5.86 | 632,500 |
07 Sept 2023 | 5.88 | 5.89 | 5.77 | 5.84 | 5.84 | 673,300 |
06 Sept 2023 | 6.05 | 6.05 | 5.88 | 5.98 | 5.98 | 713,700 |
05 Sept 2023 | 6.18 | 6.19 | 6.06 | 6.07 | 6.07 | 509,800 |
01 Sept 2023 | 6.15 | 6.20 | 6.13 | 6.17 | 6.17 | 346,700 |
31 Aug 2023 | 6.19 | 6.19 | 6.11 | 6.11 | 6.11 | 354,300 |
30 Aug 2023 | 6.22 | 6.25 | 6.18 | 6.19 | 6.19 | 537,700 |
29 Aug 2023 | 6.07 | 6.28 | 6.06 | 6.22 | 6.22 | 639,700 |
28 Aug 2023 | 6.05 | 6.22 | 6.05 | 6.11 | 6.11 | 574,000 |
25 Aug 2023 | 6.04 | 6.13 | 5.96 | 6.08 | 6.08 | 900,700 |
24 Aug 2023 | 6.30 | 6.30 | 6.03 | 6.04 | 6.04 | 652,900 |
23 Aug 2023 | 6.17 | 6.28 | 6.16 | 6.26 | 6.26 | 506,000 |
22 Aug 2023 | 6.21 | 6.25 | 6.15 | 6.16 | 6.16 | 634,400 |
21 Aug 2023 | 6.15 | 6.22 | 6.14 | 6.18 | 6.18 | 574,300 |
18 Aug 2023 | 6.19 | 6.20 | 6.10 | 6.15 | 6.15 | 941,200 |
17 Aug 2023 | 6.39 | 6.39 | 6.21 | 6.22 | 6.22 | 787,000 |
16 Aug 2023 | 6.47 | 6.53 | 6.26 | 6.30 | 6.30 | 932,100 |
15 Aug 2023 | 6.75 | 6.76 | 6.48 | 6.48 | 6.48 | 975,200 |
14 Aug 2023 | 6.71 | 6.85 | 6.67 | 6.83 | 6.83 | 592,500 |
11 Aug 2023 | 6.59 | 6.85 | 6.57 | 6.76 | 6.76 | 1,178,500 |
10 Aug 2023 | 6.49 | 6.78 | 6.41 | 6.55 | 6.55 | 1,012,600 |
09 Aug 2023 | 6.55 | 6.62 | 6.52 | 6.55 | 6.55 | 1,043,300 |
08 Aug 2023 | 6.62 | 6.62 | 6.48 | 6.54 | 6.54 | 826,000 |
07 Aug 2023 | 6.84 | 6.85 | 6.65 | 6.71 | 6.71 | 747,500 |
04 Aug 2023 | 6.55 | 6.82 | 6.50 | 6.66 | 6.66 | 1,469,400 |
03 Aug 2023 | 6.67 | 6.67 | 6.54 | 6.55 | 6.55 | 1,464,400 |
02 Aug 2023 | 6.81 | 6.81 | 6.49 | 6.72 | 6.72 | 1,969,400 |
01 Aug 2023 | 6.94 | 6.94 | 6.78 | 6.80 | 6.80 | 1,925,800 |
31 Jul 2023 | 7.03 | 7.07 | 6.88 | 6.90 | 6.90 | 1,223,300 |
28 Jul 2023 | 6.99 | 7.15 | 6.97 | 7.00 | 7.00 | 1,863,800 |
27 Jul 2023 | 7.17 | 7.20 | 6.85 | 6.89 | 6.89 | 1,605,300 |
26 Jul 2023 | 7.11 | 7.14 | 7.04 | 7.10 | 7.10 | 469,300 |
25 Jul 2023 | 7.10 | 7.18 | 7.10 | 7.14 | 7.14 | 457,200 |
24 Jul 2023 | 7.15 | 7.15 | 7.04 | 7.10 | 7.10 | 621,800 |
21 Jul 2023 | 7.15 | 7.22 | 7.06 | 7.15 | 7.15 | 547,100 |
20 Jul 2023 | 7.32 | 7.32 | 7.08 | 7.10 | 7.10 | 761,500 |
19 Jul 2023 | 7.39 | 7.46 | 7.32 | 7.34 | 7.34 | 564,200 |
18 Jul 2023 | 7.45 | 7.48 | 7.33 | 7.44 | 7.44 | 632,700 |
17 Jul 2023 | 7.36 | 7.47 | 7.27 | 7.43 | 7.43 | 617,700 |
14 Jul 2023 | 7.57 | 7.57 | 7.31 | 7.34 | 7.34 | 861,600 |
13 Jul 2023 | 7.50 | 7.66 | 7.46 | 7.55 | 7.55 | 1,756,700 |
12 Jul 2023 | 7.30 | 7.45 | 7.28 | 7.41 | 7.41 | 1,039,700 |
11 Jul 2023 | 7.19 | 7.23 | 7.09 | 7.17 | 7.17 | 901,300 |
10 Jul 2023 | 6.89 | 7.18 | 6.88 | 7.12 | 7.12 | 1,183,500 |
07 Jul 2023 | 6.89 | 6.89 | 6.82 | 6.87 | 6.87 | 781,600 |
06 Jul 2023 | 6.84 | 6.91 | 6.68 | 6.87 | 6.87 | 979,400 |
05 Jul 2023 | 6.60 | 6.96 | 6.59 | 6.92 | 6.92 | 1,564,100 |
03 Jul 2023 | 6.74 | 6.76 | 6.53 | 6.64 | 6.64 | 1,340,600 |
30 Jun 2023 | 6.96 | 6.96 | 6.72 | 6.75 | 6.75 | 799,600 |
29 Jun 2023 | 6.83 | 6.86 | 6.70 | 6.82 | 6.82 | 1,076,000 |
29 Jun 2023 | 0.48 Dividend | |||||
28 Jun 2023 | 7.22 | 7.26 | 7.12 | 7.20 | 6.72 | 917,600 |
27 Jun 2023 | 7.02 | 7.25 | 7.02 | 7.22 | 6.74 | 683,400 |
26 Jun 2023 | 7.12 | 7.31 | 7.02 | 7.02 | 6.55 | 754,400 |
23 Jun 2023 | 7.03 | 7.07 | 6.97 | 7.03 | 6.56 | 726,000 |
22 Jun 2023 | 7.11 | 7.11 | 7.03 | 7.10 | 6.63 | 472,700 |
21 Jun 2023 | 7.20 | 7.31 | 7.10 | 7.13 | 6.65 | 889,000 |
20 Jun 2023 | 7.48 | 7.52 | 7.22 | 7.26 | 6.78 | 910,200 |
16 Jun 2023 | 7.50 | 7.64 | 7.33 | 7.52 | 7.02 | 2,065,800 |
15 Jun 2023 | 7.42 | 7.57 | 7.42 | 7.56 | 7.06 | 1,162,200 |
14 Jun 2023 | 7.35 | 7.60 | 7.35 | 7.49 | 6.99 | 900,100 |
13 Jun 2023 | 7.64 | 7.70 | 7.34 | 7.35 | 6.86 | 1,475,300 |
12 Jun 2023 | 7.39 | 7.60 | 7.37 | 7.56 | 7.06 | 852,200 |
09 Jun 2023 | 7.43 | 7.49 | 7.31 | 7.35 | 6.86 | 472,400 |
08 Jun 2023 | 7.30 | 7.41 | 7.25 | 7.35 | 6.86 | 491,400 |
07 Jun 2023 | 7.13 | 7.32 | 7.10 | 7.28 | 6.79 | 1,323,900 |
06 Jun 2023 | 7.07 | 7.21 | 7.00 | 7.08 | 6.61 | 1,178,500 |
05 Jun 2023 | 7.18 | 7.24 | 7.06 | 7.07 | 6.60 | 755,500 |
02 Jun 2023 | 7.21 | 7.25 | 6.95 | 7.16 | 6.68 | 735,800 |
01 Jun 2023 | 6.90 | 7.15 | 6.87 | 7.12 | 6.65 | 911,900 |
31 May 2023 | 6.89 | 6.97 | 6.75 | 6.88 | 6.42 | 1,112,300 |
30 May 2023 | 6.89 | 7.04 | 6.74 | 6.92 | 6.46 | 1,138,700 |
26 May 2023 | 6.65 | 6.82 | 6.65 | 6.75 | 6.30 | 1,128,600 |
25 May 2023 | 6.53 | 6.68 | 6.53 | 6.60 | 6.16 | 705,600 |
24 May 2023 | 6.56 | 6.56 | 6.42 | 6.46 | 6.03 | 571,000 |
23 May 2023 | 6.87 | 6.92 | 6.58 | 6.62 | 6.18 | 927,200 |
22 May 2023 | 6.75 | 6.92 | 6.75 | 6.89 | 6.43 | 627,300 |
19 May 2023 | 6.72 | 6.78 | 6.58 | 6.76 | 6.31 | 672,600 |
18 May 2023 | 6.71 | 6.83 | 6.69 | 6.72 | 6.27 | 637,200 |
17 May 2023 | 6.64 | 6.77 | 6.62 | 6.68 | 6.23 | 666,400 |
16 May 2023 | 6.33 | 6.80 | 6.33 | 6.60 | 6.16 | 850,800 |
15 May 2023 | 6.31 | 6.49 | 6.23 | 6.42 | 5.99 | 706,700 |
12 May 2023 | 6.51 | 6.56 | 6.20 | 6.31 | 5.89 | 839,500 |
11 May 2023 | 6.67 | 6.67 | 6.16 | 6.57 | 6.13 | 1,528,900 |
10 May 2023 | 6.82 | 6.93 | 6.69 | 6.86 | 6.40 | 870,800 |
09 May 2023 | 6.80 | 6.84 | 6.69 | 6.80 | 6.35 | 731,500 |
08 May 2023 | 6.80 | 6.88 | 6.72 | 6.82 | 6.37 | 611,800 |
05 May 2023 | 6.59 | 6.84 | 6.55 | 6.78 | 6.33 | 758,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |