Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 8.24 | 8.31 | 8.21 | 8.29 | 8.29 | 65,102 |
22 Sept 2023 | 8.34 | 8.34 | 8.25 | 8.27 | 8.27 | 110,300 |
21 Sept 2023 | 8.34 | 8.34 | 8.26 | 8.28 | 8.28 | 90,500 |
20 Sept 2023 | 8.46 | 8.54 | 8.38 | 8.38 | 8.38 | 59,400 |
19 Sept 2023 | 8.50 | 8.50 | 8.45 | 8.47 | 8.47 | 52,300 |
18 Sept 2023 | 8.48 | 8.53 | 8.45 | 8.50 | 8.50 | 53,600 |
15 Sept 2023 | 8.52 | 8.53 | 8.44 | 8.46 | 8.46 | 71,000 |
14 Sept 2023 | 8.50 | 8.56 | 8.48 | 8.55 | 8.55 | 113,600 |
13 Sept 2023 | 8.53 | 8.56 | 8.43 | 8.46 | 8.46 | 226,000 |
12 Sept 2023 | 8.61 | 8.63 | 8.51 | 8.55 | 8.55 | 231,600 |
11 Sept 2023 | 8.68 | 8.72 | 8.60 | 8.62 | 8.62 | 59,400 |
08 Sept 2023 | 8.66 | 8.72 | 8.63 | 8.64 | 8.64 | 101,300 |
08 Sept 2023 | 0.17 Dividend | |||||
07 Sept 2023 | 8.85 | 8.85 | 8.77 | 8.83 | 8.66 | 140,200 |
06 Sept 2023 | 8.92 | 8.96 | 8.82 | 8.87 | 8.70 | 49,000 |
05 Sept 2023 | 9.05 | 9.07 | 8.90 | 8.91 | 8.74 | 78,800 |
01 Sept 2023 | 9.05 | 9.10 | 9.02 | 9.03 | 8.86 | 122,800 |
31 Aug 2023 | 8.99 | 9.07 | 8.94 | 8.98 | 8.81 | 68,200 |
30 Aug 2023 | 8.94 | 8.99 | 8.90 | 8.95 | 8.78 | 110,200 |
29 Aug 2023 | 8.83 | 8.94 | 8.81 | 8.90 | 8.73 | 125,800 |
28 Aug 2023 | 8.83 | 8.87 | 8.80 | 8.83 | 8.66 | 59,000 |
25 Aug 2023 | 8.78 | 8.83 | 8.70 | 8.79 | 8.62 | 113,000 |
24 Aug 2023 | 8.90 | 8.90 | 8.76 | 8.77 | 8.60 | 46,700 |
23 Aug 2023 | 8.81 | 8.93 | 8.81 | 8.88 | 8.71 | 52,300 |
22 Aug 2023 | 8.90 | 8.90 | 8.79 | 8.82 | 8.65 | 51,000 |
21 Aug 2023 | 8.83 | 8.87 | 8.77 | 8.83 | 8.66 | 37,500 |
18 Aug 2023 | 8.74 | 8.81 | 8.70 | 8.80 | 8.63 | 75,000 |
17 Aug 2023 | 8.95 | 8.95 | 8.73 | 8.78 | 8.61 | 139,200 |
16 Aug 2023 | 8.97 | 9.00 | 8.90 | 8.92 | 8.75 | 83,500 |
15 Aug 2023 | 9.02 | 9.05 | 8.97 | 8.99 | 8.82 | 61,600 |
14 Aug 2023 | 9.02 | 9.06 | 9.00 | 9.05 | 8.88 | 52,500 |
11 Aug 2023 | 9.05 | 9.08 | 9.00 | 9.02 | 8.85 | 92,500 |
10 Aug 2023 | 9.14 | 9.19 | 9.05 | 9.06 | 8.89 | 56,300 |
09 Aug 2023 | 9.18 | 9.19 | 9.08 | 9.11 | 8.93 | 70,700 |
08 Aug 2023 | 9.08 | 9.15 | 9.00 | 9.15 | 8.97 | 69,200 |
07 Aug 2023 | 9.12 | 9.15 | 9.01 | 9.14 | 8.96 | 113,600 |
04 Aug 2023 | 9.08 | 9.13 | 9.01 | 9.02 | 8.85 | 77,100 |
03 Aug 2023 | 9.03 | 9.10 | 9.00 | 9.08 | 8.91 | 57,900 |
02 Aug 2023 | 9.10 | 9.15 | 9.04 | 9.08 | 8.91 | 88,200 |
01 Aug 2023 | 9.22 | 9.22 | 9.13 | 9.20 | 9.02 | 71,300 |
31 July 2023 | 9.15 | 9.25 | 9.15 | 9.23 | 9.05 | 95,200 |
28 July 2023 | 9.08 | 9.12 | 9.08 | 9.10 | 8.92 | 54,900 |
27 July 2023 | 9.14 | 9.15 | 8.99 | 9.03 | 8.86 | 117,400 |
26 July 2023 | 9.07 | 9.13 | 9.03 | 9.11 | 8.93 | 94,700 |
25 July 2023 | 9.06 | 9.12 | 9.03 | 9.07 | 8.90 | 47,900 |
24 July 2023 | 9.05 | 9.11 | 9.02 | 9.07 | 8.90 | 63,900 |
21 July 2023 | 9.08 | 9.09 | 9.00 | 9.03 | 8.86 | 58,000 |
20 July 2023 | 9.19 | 9.19 | 9.01 | 9.05 | 8.88 | 65,400 |
19 July 2023 | 9.18 | 9.20 | 9.12 | 9.17 | 8.99 | 82,200 |
18 July 2023 | 9.04 | 9.12 | 9.02 | 9.12 | 8.94 | 81,800 |
17 July 2023 | 8.87 | 9.02 | 8.85 | 9.02 | 8.85 | 73,000 |
14 July 2023 | 9.01 | 9.05 | 8.85 | 8.88 | 8.71 | 91,900 |
13 July 2023 | 8.98 | 9.03 | 8.97 | 8.98 | 8.81 | 74,100 |
12 July 2023 | 8.91 | 8.99 | 8.91 | 8.94 | 8.77 | 107,300 |
11 July 2023 | 8.80 | 8.87 | 8.78 | 8.83 | 8.66 | 96,400 |
10 July 2023 | 8.64 | 8.78 | 8.63 | 8.78 | 8.61 | 51,700 |
07 July 2023 | 8.49 | 8.64 | 8.47 | 8.60 | 8.43 | 177,900 |
06 July 2023 | 8.61 | 8.61 | 8.44 | 8.51 | 8.35 | 97,600 |
05 July 2023 | 8.76 | 8.76 | 8.66 | 8.68 | 8.51 | 72,500 |
03 July 2023 | 8.75 | 8.81 | 8.70 | 8.81 | 8.64 | 70,000 |
30 June 2023 | 8.78 | 8.82 | 8.72 | 8.75 | 8.58 | 55,200 |
29 June 2023 | 8.69 | 8.72 | 8.60 | 8.70 | 8.53 | 89,000 |
28 June 2023 | 8.60 | 8.68 | 8.59 | 8.65 | 8.48 | 90,700 |
27 June 2023 | 8.49 | 8.61 | 8.49 | 8.60 | 8.43 | 86,500 |
26 June 2023 | 8.52 | 8.61 | 8.44 | 8.44 | 8.28 | 110,400 |
23 June 2023 | 8.59 | 8.69 | 8.52 | 8.52 | 8.36 | 100,900 |
22 June 2023 | 8.72 | 8.72 | 8.62 | 8.70 | 8.53 | 124,200 |
21 June 2023 | 8.69 | 8.71 | 8.65 | 8.69 | 8.52 | 89,900 |
20 June 2023 | 8.70 | 8.73 | 8.65 | 8.69 | 8.52 | 130,500 |
16 June 2023 | 8.81 | 8.82 | 8.70 | 8.73 | 8.56 | 127,700 |
15 June 2023 | 8.62 | 8.75 | 8.60 | 8.74 | 8.57 | 101,800 |
14 June 2023 | 8.81 | 8.81 | 8.57 | 8.64 | 8.47 | 193,100 |
13 June 2023 | 8.67 | 8.75 | 8.66 | 8.70 | 8.53 | 217,600 |
12 June 2023 | 8.61 | 8.65 | 8.54 | 8.62 | 8.45 | 160,200 |
09 June 2023 | 8.65 | 8.72 | 8.57 | 8.59 | 8.42 | 157,900 |
09 June 2023 | 0.17 Dividend | |||||
08 June 2023 | 8.85 | 8.85 | 8.78 | 8.79 | 8.45 | 120,400 |
07 June 2023 | 8.81 | 8.91 | 8.81 | 8.84 | 8.50 | 152,900 |
06 June 2023 | 8.50 | 8.78 | 8.50 | 8.75 | 8.42 | 97,300 |
05 June 2023 | 8.48 | 8.55 | 8.46 | 8.50 | 8.18 | 113,600 |
02 June 2023 | 8.34 | 8.52 | 8.30 | 8.48 | 8.16 | 110,800 |
01 June 2023 | 8.17 | 8.35 | 8.17 | 8.25 | 7.93 | 83,100 |
31 May 2023 | 8.20 | 8.25 | 8.12 | 8.17 | 7.86 | 132,100 |
30 May 2023 | 8.31 | 8.31 | 8.18 | 8.20 | 7.89 | 115,900 |
26 May 2023 | 8.18 | 8.29 | 8.18 | 8.26 | 7.94 | 132,000 |
25 May 2023 | 8.24 | 8.25 | 8.13 | 8.17 | 7.86 | 64,400 |
24 May 2023 | 8.26 | 8.30 | 8.17 | 8.19 | 7.88 | 160,000 |
23 May 2023 | 8.36 | 8.44 | 8.29 | 8.31 | 7.99 | 77,000 |
22 May 2023 | 8.27 | 8.36 | 8.26 | 8.33 | 8.01 | 99,000 |
19 May 2023 | 8.38 | 8.40 | 8.20 | 8.24 | 7.93 | 287,000 |
18 May 2023 | 8.22 | 8.29 | 8.21 | 8.29 | 7.97 | 83,900 |
17 May 2023 | 8.10 | 8.23 | 8.08 | 8.22 | 7.91 | 94,000 |
16 May 2023 | 8.14 | 8.14 | 8.05 | 8.06 | 7.75 | 167,800 |
15 May 2023 | 8.14 | 8.16 | 8.09 | 8.16 | 7.85 | 117,900 |
12 May 2023 | 8.13 | 8.13 | 8.02 | 8.06 | 7.75 | 108,900 |
11 May 2023 | 8.12 | 8.12 | 8.03 | 8.07 | 7.76 | 170,600 |
10 May 2023 | 8.18 | 8.22 | 8.07 | 8.10 | 7.79 | 140,300 |
09 May 2023 | 8.13 | 8.13 | 8.03 | 8.06 | 7.75 | 138,200 |
08 May 2023 | 8.17 | 8.18 | 8.08 | 8.11 | 7.80 | 94,200 |
05 May 2023 | 8.07 | 8.14 | 8.07 | 8.10 | 7.79 | 159,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |