Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 6.24 | 6.27 | 6.24 | 6.29 | 6.29 | 10,251 |
03 Oct 2023 | 6.34 | 6.38 | 6.30 | 6.32 | 6.32 | 41,800 |
02 Oct 2023 | 6.28 | 6.41 | 6.28 | 6.34 | 6.34 | 12,400 |
29 Sept 2023 | 6.39 | 6.47 | 6.31 | 6.31 | 6.31 | 33,300 |
28 Sept 2023 | 6.34 | 6.41 | 6.34 | 6.39 | 6.39 | 30,000 |
27 Sept 2023 | 6.31 | 6.39 | 6.31 | 6.33 | 6.33 | 35,300 |
26 Sept 2023 | 6.37 | 6.46 | 6.30 | 6.32 | 6.32 | 41,500 |
25 Sept 2023 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 43,800 |
22 Sept 2023 | 6.55 | 6.58 | 6.40 | 6.45 | 6.45 | 24,600 |
21 Sept 2023 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | 60,300 |
20 Sept 2023 | 6.50 | 6.60 | 6.48 | 6.53 | 6.53 | 21,800 |
19 Sept 2023 | 6.57 | 6.58 | 6.51 | 6.53 | 6.53 | 27,000 |
18 Sept 2023 | 6.52 | 6.62 | 6.47 | 6.57 | 6.57 | 18,100 |
15 Sept 2023 | 6.50 | 6.64 | 6.50 | 6.54 | 6.54 | 28,200 |
14 Sept 2023 | 6.54 | 6.68 | 6.52 | 6.58 | 6.58 | 20,600 |
13 Sept 2023 | 6.49 | 6.63 | 6.49 | 6.57 | 6.57 | 33,300 |
12 Sept 2023 | 6.54 | 6.67 | 6.50 | 6.52 | 6.52 | 28,900 |
11 Sept 2023 | 6.42 | 6.55 | 6.38 | 6.49 | 6.49 | 44,700 |
08 Sept 2023 | 6.47 | 6.58 | 6.47 | 6.52 | 6.52 | 22,500 |
07 Sept 2023 | 6.60 | 6.60 | 6.46 | 6.52 | 6.52 | 39,500 |
06 Sept 2023 | 6.50 | 6.62 | 6.50 | 6.50 | 6.50 | 22,900 |
05 Sept 2023 | 6.58 | 6.68 | 6.55 | 6.59 | 6.59 | 101,900 |
01 Sept 2023 | 6.72 | 6.72 | 6.60 | 6.65 | 6.65 | 22,600 |
31 Aug 2023 | 6.65 | 6.65 | 6.48 | 6.60 | 6.60 | 39,400 |
30 Aug 2023 | 6.60 | 6.61 | 6.56 | 6.56 | 6.56 | 20,900 |
29 Aug 2023 | 6.69 | 6.69 | 6.60 | 6.64 | 6.64 | 28,500 |
28 Aug 2023 | 6.79 | 6.79 | 6.60 | 6.72 | 6.72 | 22,100 |
25 Aug 2023 | 6.70 | 6.80 | 6.67 | 6.72 | 6.72 | 31,000 |
24 Aug 2023 | 6.74 | 6.83 | 6.71 | 6.75 | 6.75 | 23,800 |
23 Aug 2023 | 6.52 | 6.65 | 6.52 | 6.65 | 6.65 | 33,600 |
22 Aug 2023 | 6.56 | 6.60 | 6.54 | 6.57 | 6.57 | 16,300 |
21 Aug 2023 | 6.65 | 6.65 | 6.50 | 6.59 | 6.59 | 45,400 |
18 Aug 2023 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 48,900 |
17 Aug 2023 | 6.54 | 6.65 | 6.51 | 6.55 | 6.55 | 30,800 |
16 Aug 2023 | 6.49 | 6.60 | 6.46 | 6.48 | 6.48 | 37,500 |
15 Aug 2023 | 6.56 | 6.60 | 6.52 | 6.56 | 6.56 | 43,200 |
14 Aug 2023 | 6.55 | 6.75 | 6.54 | 6.61 | 6.61 | 107,000 |
11 Aug 2023 | 6.87 | 6.90 | 6.75 | 6.80 | 6.80 | 39,500 |
10 Aug 2023 | 6.95 | 7.02 | 6.85 | 6.88 | 6.88 | 84,800 |
09 Aug 2023 | 7.01 | 7.05 | 6.90 | 6.97 | 6.97 | 104,000 |
08 Aug 2023 | 6.82 | 6.92 | 6.80 | 6.85 | 6.85 | 28,400 |
07 Aug 2023 | 6.89 | 6.99 | 6.80 | 6.82 | 6.82 | 50,400 |
04 Aug 2023 | 6.92 | 6.97 | 6.88 | 6.88 | 6.88 | 53,800 |
03 Aug 2023 | 6.72 | 6.72 | 6.60 | 6.67 | 6.67 | 19,000 |
02 Aug 2023 | 6.78 | 6.78 | 6.72 | 6.73 | 6.73 | 40,600 |
01 Aug 2023 | 6.97 | 7.06 | 6.87 | 6.98 | 6.98 | 23,200 |
31 Jul 2023 | 6.92 | 7.01 | 6.92 | 6.95 | 6.95 | 39,400 |
28 Jul 2023 | 6.92 | 7.02 | 6.84 | 6.99 | 6.99 | 22,200 |
27 Jul 2023 | 6.98 | 7.07 | 6.87 | 6.87 | 6.87 | 32,200 |
26 Jul 2023 | 7.01 | 7.10 | 7.00 | 7.05 | 7.05 | 41,600 |
25 Jul 2023 | 6.98 | 7.10 | 6.96 | 7.08 | 7.08 | 37,000 |
24 Jul 2023 | 6.77 | 6.90 | 6.77 | 6.84 | 6.84 | 30,600 |
21 Jul 2023 | 6.84 | 6.90 | 6.78 | 6.85 | 6.85 | 26,400 |
20 Jul 2023 | 6.96 | 6.96 | 6.75 | 6.82 | 6.82 | 17,700 |
19 Jul 2023 | 6.83 | 6.96 | 6.83 | 6.89 | 6.89 | 39,000 |
18 Jul 2023 | 7.00 | 7.15 | 7.00 | 7.13 | 7.13 | 24,000 |
17 Jul 2023 | 7.06 | 7.16 | 7.00 | 7.00 | 7.00 | 38,000 |
14 Jul 2023 | 6.90 | 7.09 | 6.90 | 7.00 | 7.00 | 91,900 |
13 Jul 2023 | 6.86 | 6.94 | 6.75 | 6.75 | 6.75 | 80,400 |
12 Jul 2023 | 6.70 | 6.95 | 6.70 | 6.89 | 6.89 | 51,800 |
11 Jul 2023 | 6.57 | 6.68 | 6.55 | 6.64 | 6.64 | 22,500 |
10 Jul 2023 | 6.60 | 6.70 | 6.49 | 6.54 | 6.54 | 25,600 |
07 Jul 2023 | 6.71 | 6.87 | 6.64 | 6.78 | 6.78 | 43,900 |
06 Jul 2023 | 6.68 | 6.74 | 6.63 | 6.67 | 6.67 | 60,800 |
05 Jul 2023 | 6.92 | 6.93 | 6.81 | 6.92 | 6.92 | 72,500 |
03 Jul 2023 | 7.15 | 7.25 | 7.05 | 7.20 | 7.20 | 92,800 |
03 Jul 2023 | 0.345 Dividend | |||||
30 Jun 2023 | 7.13 | 7.27 | 7.12 | 7.14 | 6.79 | 75,500 |
29 Jun 2023 | 7.19 | 7.22 | 7.04 | 7.15 | 6.80 | 47,900 |
28 Jun 2023 | 7.36 | 7.36 | 7.15 | 7.32 | 6.97 | 50,000 |
27 Jun 2023 | 7.29 | 7.39 | 7.23 | 7.25 | 6.90 | 29,800 |
26 Jun 2023 | 7.32 | 7.44 | 7.31 | 7.38 | 7.02 | 57,400 |
23 Jun 2023 | 6.96 | 7.24 | 6.95 | 7.15 | 6.80 | 28,700 |
22 Jun 2023 | 7.21 | 7.21 | 7.13 | 7.20 | 6.85 | 17,900 |
21 Jun 2023 | 7.22 | 7.25 | 7.20 | 7.21 | 6.86 | 40,500 |
20 Jun 2023 | 7.23 | 7.33 | 7.15 | 7.25 | 6.90 | 46,500 |
16 Jun 2023 | 7.20 | 7.31 | 7.20 | 7.26 | 6.91 | 60,800 |
15 Jun 2023 | 7.06 | 7.32 | 7.06 | 7.16 | 6.81 | 52,000 |
14 Jun 2023 | 7.25 | 7.35 | 7.21 | 7.25 | 6.90 | 71,900 |
13 Jun 2023 | 7.24 | 7.30 | 7.23 | 7.25 | 6.90 | 79,700 |
12 Jun 2023 | 7.11 | 7.25 | 7.11 | 7.16 | 6.81 | 43,400 |
09 Jun 2023 | 6.94 | 7.00 | 6.82 | 6.94 | 6.60 | 26,100 |
08 Jun 2023 | 6.88 | 6.94 | 6.85 | 6.92 | 6.59 | 19,400 |
07 Jun 2023 | 6.93 | 6.97 | 6.88 | 6.90 | 6.57 | 37,600 |
06 Jun 2023 | 6.93 | 6.93 | 6.81 | 6.85 | 6.52 | 51,500 |
05 Jun 2023 | 7.01 | 7.04 | 6.90 | 6.90 | 6.57 | 27,900 |
02 Jun 2023 | 7.03 | 7.05 | 6.95 | 6.97 | 6.63 | 44,800 |
01 Jun 2023 | 6.83 | 7.00 | 6.83 | 7.00 | 6.66 | 54,400 |
31 May 2023 | 6.93 | 6.93 | 6.77 | 6.81 | 6.48 | 61,900 |
30 May 2023 | 6.87 | 6.95 | 6.87 | 6.91 | 6.58 | 113,000 |
26 May 2023 | 6.53 | 6.66 | 6.53 | 6.61 | 6.29 | 38,100 |
25 May 2023 | 6.58 | 6.63 | 6.56 | 6.58 | 6.26 | 23,700 |
24 May 2023 | 6.51 | 6.61 | 6.47 | 6.55 | 6.23 | 90,700 |
23 May 2023 | 6.50 | 6.62 | 6.50 | 6.62 | 6.30 | 47,700 |
22 May 2023 | 6.60 | 6.65 | 6.59 | 6.62 | 6.30 | 26,200 |
19 May 2023 | 6.55 | 6.64 | 6.55 | 6.62 | 6.30 | 26,800 |
18 May 2023 | 6.65 | 6.72 | 6.50 | 6.56 | 6.24 | 23,100 |
17 May 2023 | 6.53 | 6.65 | 6.53 | 6.60 | 6.28 | 27,100 |
16 May 2023 | 6.56 | 6.59 | 6.56 | 6.57 | 6.25 | 73,300 |
15 May 2023 | 6.52 | 6.59 | 6.46 | 6.59 | 6.27 | 55,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |