Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 8.32 | 8.45 | 8.27 | 8.30 | 8.30 | 27,876 |
21 Sept 2023 | 8.37 | 8.40 | 8.34 | 8.34 | 8.34 | 3,600 |
20 Sept 2023 | 8.41 | 8.49 | 8.41 | 8.41 | 8.41 | 8,500 |
19 Sept 2023 | 8.45 | 8.46 | 8.39 | 8.40 | 8.40 | 21,900 |
18 Sept 2023 | 8.49 | 8.49 | 8.44 | 8.47 | 8.47 | 16,100 |
15 Sept 2023 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | 5,500 |
14 Sept 2023 | 8.51 | 8.60 | 8.51 | 8.52 | 8.52 | 13,600 |
13 Sept 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 4,500 |
12 Sept 2023 | 8.58 | 8.58 | 8.52 | 8.57 | 8.57 | 4,700 |
11 Sept 2023 | 8.63 | 8.67 | 8.61 | 8.61 | 8.61 | 5,600 |
08 Sept 2023 | 8.60 | 8.61 | 8.60 | 8.60 | 8.60 | 2,200 |
07 Sept 2023 | 8.64 | 8.64 | 8.58 | 8.58 | 8.58 | 3,000 |
06 Sept 2023 | 8.73 | 8.73 | 8.66 | 8.66 | 8.66 | 5,500 |
05 Sept 2023 | 8.71 | 8.75 | 8.69 | 8.69 | 8.69 | 20,300 |
01 Sept 2023 | 8.82 | 8.82 | 8.73 | 8.77 | 8.77 | 9,800 |
31 Aug 2023 | 8.76 | 8.79 | 8.75 | 8.78 | 8.78 | 17,700 |
30 Aug 2023 | 8.79 | 8.81 | 8.69 | 8.71 | 8.71 | 38,300 |
29 Aug 2023 | 8.65 | 8.81 | 8.65 | 8.80 | 8.80 | 27,200 |
28 Aug 2023 | 8.66 | 8.72 | 8.65 | 8.67 | 8.67 | 26,100 |
25 Aug 2023 | 8.65 | 8.71 | 8.65 | 8.68 | 8.68 | 23,300 |
24 Aug 2023 | 8.65 | 8.65 | 8.60 | 8.61 | 8.61 | 27,200 |
23 Aug 2023 | 8.69 | 8.74 | 8.68 | 8.72 | 8.72 | 7,600 |
22 Aug 2023 | 8.68 | 8.68 | 8.66 | 8.67 | 8.67 | 9,400 |
21 Aug 2023 | 8.68 | 8.68 | 8.63 | 8.67 | 8.67 | 10,800 |
18 Aug 2023 | 8.67 | 8.71 | 8.67 | 8.68 | 8.68 | 7,800 |
17 Aug 2023 | 8.89 | 8.89 | 8.75 | 8.75 | 8.75 | 16,200 |
16 Aug 2023 | 8.86 | 8.89 | 8.82 | 8.82 | 8.82 | 33,800 |
15 Aug 2023 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | 14,900 |
14 Aug 2023 | 8.85 | 8.89 | 8.83 | 8.84 | 8.84 | 13,000 |
11 Aug 2023 | 8.98 | 8.98 | 8.86 | 8.91 | 8.91 | 27,100 |
10 Aug 2023 | 8.99 | 9.07 | 8.97 | 8.97 | 8.97 | 21,400 |
09 Aug 2023 | 8.90 | 8.98 | 8.90 | 8.92 | 8.92 | 23,400 |
08 Aug 2023 | 8.95 | 8.95 | 8.82 | 8.88 | 8.88 | 24,700 |
07 Aug 2023 | 8.94 | 9.02 | 8.93 | 9.00 | 9.00 | 73,000 |
04 Aug 2023 | 8.95 | 8.99 | 8.87 | 8.87 | 8.87 | 24,600 |
03 Aug 2023 | 8.95 | 8.95 | 8.87 | 8.90 | 8.90 | 9,500 |
02 Aug 2023 | 9.08 | 9.08 | 8.92 | 8.95 | 8.95 | 30,900 |
01 Aug 2023 | 9.17 | 9.32 | 9.14 | 9.16 | 9.16 | 16,100 |
31 July 2023 | 9.28 | 9.29 | 9.20 | 9.25 | 9.25 | 16,100 |
28 July 2023 | 9.30 | 9.33 | 9.26 | 9.30 | 9.30 | 16,300 |
27 July 2023 | 9.24 | 9.28 | 9.13 | 9.19 | 9.19 | 25,100 |
26 July 2023 | 9.10 | 9.12 | 9.09 | 9.10 | 9.10 | 54,400 |
25 July 2023 | 9.13 | 9.21 | 9.10 | 9.18 | 9.18 | 22,500 |
24 July 2023 | 9.31 | 9.31 | 9.16 | 9.17 | 9.17 | 12,900 |
21 July 2023 | 9.35 | 9.36 | 9.34 | 9.34 | 9.34 | 2,500 |
20 July 2023 | 9.40 | 9.41 | 9.30 | 9.33 | 9.33 | 15,400 |
19 July 2023 | 9.37 | 9.38 | 9.33 | 9.35 | 9.35 | 8,500 |
18 July 2023 | 9.24 | 9.35 | 9.23 | 9.35 | 9.35 | 18,200 |
17 July 2023 | 9.27 | 9.31 | 9.26 | 9.31 | 9.31 | 7,900 |
14 July 2023 | 9.28 | 9.32 | 9.26 | 9.26 | 9.26 | 7,000 |
13 July 2023 | 9.27 | 9.39 | 9.27 | 9.35 | 9.35 | 25,100 |
12 July 2023 | 9.01 | 9.17 | 9.01 | 9.17 | 9.17 | 22,700 |
11 July 2023 | 8.86 | 8.94 | 8.86 | 8.94 | 8.94 | 14,300 |
10 July 2023 | 8.78 | 8.89 | 8.74 | 8.89 | 8.89 | 7,800 |
07 July 2023 | 8.70 | 8.79 | 8.70 | 8.74 | 8.74 | 24,100 |
06 July 2023 | 8.89 | 8.89 | 8.64 | 8.65 | 8.65 | 20,400 |
05 July 2023 | 8.93 | 8.99 | 8.92 | 8.92 | 8.92 | 21,100 |
03 July 2023 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 1,600 |
30 June 2023 | 8.90 | 8.99 | 8.90 | 8.98 | 8.98 | 6,500 |
29 June 2023 | 8.81 | 8.84 | 8.81 | 8.84 | 8.84 | 1,600 |
28 June 2023 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 4,100 |
27 June 2023 | 8.81 | 8.85 | 8.80 | 8.84 | 8.84 | 18,700 |
26 June 2023 | 8.79 | 8.80 | 8.78 | 8.79 | 8.79 | 5,000 |
23 June 2023 | 8.73 | 8.76 | 8.72 | 8.76 | 8.76 | 20,900 |
22 June 2023 | 8.77 | 8.83 | 8.76 | 8.83 | 8.83 | 4,000 |
21 June 2023 | 8.89 | 8.89 | 8.74 | 8.80 | 8.80 | 39,200 |
20 June 2023 | 8.87 | 8.92 | 8.86 | 8.89 | 8.89 | 20,800 |
16 June 2023 | 9.04 | 9.04 | 8.95 | 8.95 | 8.95 | 9,100 |
15 June 2023 | 8.95 | 9.06 | 8.95 | 9.05 | 9.05 | 15,800 |
14 June 2023 | 8.93 | 8.99 | 8.93 | 8.97 | 8.97 | 11,000 |
13 June 2023 | 8.89 | 8.91 | 8.87 | 8.91 | 8.91 | 22,500 |
12 June 2023 | 8.73 | 8.89 | 8.73 | 8.87 | 8.87 | 40,300 |
09 June 2023 | 8.81 | 8.83 | 8.79 | 8.80 | 8.80 | 12,700 |
08 June 2023 | 8.87 | 8.90 | 8.87 | 8.89 | 8.89 | 9,900 |
07 June 2023 | 8.85 | 8.87 | 8.84 | 8.85 | 8.85 | 12,500 |
06 June 2023 | 8.87 | 8.87 | 8.82 | 8.85 | 8.85 | 2,600 |
05 June 2023 | 8.77 | 8.87 | 8.77 | 8.87 | 8.87 | 11,300 |
02 June 2023 | 8.76 | 8.85 | 8.75 | 8.84 | 8.84 | 26,500 |
01 June 2023 | 8.56 | 8.67 | 8.56 | 8.67 | 8.67 | 4,700 |
31 May 2023 | 8.63 | 8.63 | 8.48 | 8.52 | 8.52 | 17,300 |
30 May 2023 | 8.79 | 8.79 | 8.67 | 8.68 | 8.68 | 15,400 |
26 May 2023 | 8.71 | 8.86 | 8.71 | 8.83 | 8.83 | 12,500 |
25 May 2023 | 8.69 | 8.70 | 8.67 | 8.67 | 8.67 | 21,900 |
24 May 2023 | 8.75 | 8.78 | 8.71 | 8.72 | 8.72 | 15,100 |
23 May 2023 | 8.87 | 8.88 | 8.80 | 8.80 | 8.80 | 23,500 |
22 May 2023 | 8.83 | 8.93 | 8.83 | 8.91 | 8.91 | 19,300 |
19 May 2023 | 8.90 | 8.90 | 8.85 | 8.88 | 8.88 | 19,900 |
18 May 2023 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | 14,800 |
17 May 2023 | 8.81 | 8.85 | 8.67 | 8.82 | 8.82 | 11,700 |
16 May 2023 | 8.77 | 8.80 | 8.75 | 8.80 | 8.80 | 8,000 |
15 May 2023 | 8.79 | 8.85 | 8.79 | 8.84 | 8.84 | 10,300 |
12 May 2023 | 8.77 | 8.77 | 8.70 | 8.75 | 8.75 | 14,900 |
12 May 2023 | 0.014 Dividend | |||||
11 May 2023 | 8.84 | 8.84 | 8.76 | 8.82 | 8.81 | 4,200 |
10 May 2023 | 8.93 | 8.94 | 8.81 | 8.85 | 8.84 | 23,500 |
09 May 2023 | 8.90 | 8.95 | 8.90 | 8.94 | 8.93 | 6,400 |
08 May 2023 | 9.02 | 9.03 | 8.97 | 9.00 | 8.99 | 18,100 |
05 May 2023 | 8.95 | 9.04 | 8.95 | 9.04 | 9.03 | 9,000 |
04 May 2023 | 8.94 | 8.94 | 8.87 | 8.92 | 8.91 | 33,700 |
03 May 2023 | 9.01 | 9.02 | 8.97 | 8.97 | 8.96 | 8,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |