Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 5.0500 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 10,012,513 |
21 Sept 2023 | 5.0900 | 5.1100 | 5.0000 | 5.0000 | 5.0000 | 12,743,800 |
20 Sept 2023 | 5.1900 | 5.3000 | 5.1800 | 5.2300 | 5.2300 | 9,024,000 |
19 Sept 2023 | 5.2700 | 5.2900 | 5.1300 | 5.1800 | 5.1800 | 9,306,600 |
18 Sept 2023 | 5.2000 | 5.2600 | 5.1500 | 5.2500 | 5.2500 | 7,160,400 |
15 Sept 2023 | 5.1000 | 5.2000 | 5.0700 | 5.1800 | 5.1800 | 30,753,400 |
14 Sept 2023 | 4.9300 | 5.0700 | 4.9200 | 5.0200 | 5.0200 | 11,570,900 |
13 Sept 2023 | 4.9200 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 7,567,300 |
12 Sept 2023 | 4.8000 | 4.9300 | 4.7500 | 4.9100 | 4.9100 | 9,774,400 |
11 Sept 2023 | 4.8100 | 4.8400 | 4.7500 | 4.8000 | 4.8000 | 9,248,100 |
08 Sept 2023 | 4.7400 | 4.8600 | 4.7400 | 4.7700 | 4.7700 | 7,024,500 |
07 Sept 2023 | 4.8100 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 5,621,800 |
06 Sept 2023 | 4.8300 | 4.9100 | 4.8100 | 4.8300 | 4.8300 | 8,141,600 |
05 Sept 2023 | 4.9500 | 5.0200 | 4.8500 | 4.8600 | 4.8600 | 9,868,300 |
01 Sept 2023 | 5.1300 | 5.1800 | 5.0200 | 5.0300 | 5.0300 | 9,535,400 |
31 Aug 2023 | 5.1200 | 5.1500 | 5.0200 | 5.0700 | 5.0700 | 8,847,200 |
30 Aug 2023 | 5.1400 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 10,676,500 |
29 Aug 2023 | 4.9700 | 5.1100 | 4.9400 | 5.0900 | 5.0900 | 11,152,600 |
28 Aug 2023 | 4.8300 | 5.0300 | 4.8200 | 4.9900 | 4.9900 | 11,222,900 |
25 Aug 2023 | 4.8900 | 4.9500 | 4.7400 | 4.8100 | 4.8100 | 10,594,000 |
24 Aug 2023 | 4.8900 | 4.9900 | 4.8300 | 4.9100 | 4.9100 | 8,352,000 |
23 Aug 2023 | 4.8100 | 4.9700 | 4.7900 | 4.9100 | 4.9100 | 8,370,700 |
23 Aug 2023 | 0.03 Dividend | |||||
22 Aug 2023 | 4.7300 | 4.7800 | 4.6800 | 4.7600 | 4.7300 | 8,414,100 |
21 Aug 2023 | 4.6600 | 4.7300 | 4.6200 | 4.7100 | 4.6803 | 6,853,400 |
18 Aug 2023 | 4.6600 | 4.6700 | 4.6000 | 4.6200 | 4.5909 | 6,510,500 |
17 Aug 2023 | 4.7700 | 4.8200 | 4.6600 | 4.6800 | 4.6505 | 8,483,100 |
16 Aug 2023 | 4.7800 | 4.8200 | 4.7000 | 4.7100 | 4.6803 | 8,852,300 |
15 Aug 2023 | 4.9500 | 4.9700 | 4.7900 | 4.8100 | 4.7797 | 8,954,400 |
14 Aug 2023 | 5.0100 | 5.0300 | 4.9500 | 4.9800 | 4.9486 | 6,271,800 |
11 Aug 2023 | 5.0100 | 5.1000 | 5.0100 | 5.0800 | 5.0480 | 7,022,900 |
10 Aug 2023 | 5.0800 | 5.1300 | 5.0000 | 5.0600 | 5.0281 | 8,969,700 |
09 Aug 2023 | 5.0500 | 5.0800 | 4.9900 | 5.0300 | 4.9983 | 10,171,400 |
08 Aug 2023 | 4.8200 | 5.0500 | 4.8000 | 5.0200 | 4.9884 | 14,635,800 |
07 Aug 2023 | 4.9400 | 4.9800 | 4.8600 | 4.8800 | 4.8492 | 6,563,900 |
04 Aug 2023 | 4.8000 | 5.0200 | 4.7700 | 4.9500 | 4.9188 | 16,265,100 |
03 Aug 2023 | 4.6800 | 4.8200 | 4.6800 | 4.7100 | 4.6803 | 14,142,900 |
02 Aug 2023 | 4.7800 | 4.7800 | 4.5400 | 4.5700 | 4.5412 | 9,017,300 |
01 Aug 2023 | 4.8800 | 4.9200 | 4.7600 | 4.7700 | 4.7399 | 6,623,800 |
31 Jul 2023 | 4.8900 | 5.0500 | 4.8900 | 4.9800 | 4.9486 | 7,112,000 |
28 Jul 2023 | 4.8300 | 4.8700 | 4.7800 | 4.8600 | 4.8294 | 7,309,700 |
27 Jul 2023 | 4.8800 | 4.9000 | 4.7500 | 4.7700 | 4.7399 | 11,734,400 |
26 Jul 2023 | 4.9900 | 5.0000 | 4.8900 | 4.9400 | 4.9089 | 11,072,000 |
25 Jul 2023 | 5.0000 | 5.0400 | 4.9700 | 5.0100 | 4.9784 | 4,596,000 |
24 Jul 2023 | 5.0400 | 5.0900 | 4.9300 | 4.9700 | 4.9387 | 6,893,100 |
21 Jul 2023 | 5.0000 | 5.0600 | 4.9900 | 5.0300 | 4.9983 | 8,039,000 |
20 Jul 2023 | 5.1300 | 5.1500 | 5.0100 | 5.0300 | 4.9983 | 7,004,200 |
19 Jul 2023 | 5.1500 | 5.1900 | 5.1100 | 5.1500 | 5.1175 | 6,068,400 |
18 Jul 2023 | 5.1600 | 5.2300 | 5.1100 | 5.1800 | 5.1474 | 8,398,100 |
17 Jul 2023 | 5.0200 | 5.1100 | 5.0000 | 5.0800 | 5.0480 | 6,099,500 |
14 Jul 2023 | 5.1100 | 5.1600 | 5.0500 | 5.0600 | 5.0281 | 7,555,100 |
13 Jul 2023 | 5.1100 | 5.1500 | 5.0800 | 5.1200 | 5.0877 | 8,468,600 |
12 Jul 2023 | 4.9000 | 5.0900 | 4.8800 | 5.0700 | 5.0380 | 12,048,800 |
11 Jul 2023 | 4.8300 | 4.8900 | 4.8000 | 4.8200 | 4.7896 | 7,620,600 |
10 Jul 2023 | 4.6000 | 4.8100 | 4.5800 | 4.8100 | 4.7797 | 10,115,900 |
07 Jul 2023 | 4.5700 | 4.6300 | 4.5600 | 4.5900 | 4.5611 | 6,576,300 |
06 Jul 2023 | 4.7000 | 4.7200 | 4.5400 | 4.5500 | 4.5213 | 8,655,700 |
05 Jul 2023 | 4.8100 | 4.8400 | 4.7400 | 4.7500 | 4.7201 | 9,036,200 |
03 Jul 2023 | 4.7700 | 4.8500 | 4.7600 | 4.8200 | 4.7896 | 5,193,900 |
30 Jun 2023 | 4.8000 | 4.8100 | 4.6100 | 4.7700 | 4.7399 | 15,551,000 |
29 Jun 2023 | 4.5700 | 4.8100 | 4.5400 | 4.7800 | 4.7499 | 17,002,800 |
28 Jun 2023 | 4.5700 | 4.6600 | 4.5700 | 4.6100 | 4.5809 | 6,781,100 |
27 Jun 2023 | 4.6800 | 4.7100 | 4.5600 | 4.6300 | 4.6008 | 8,181,800 |
26 Jun 2023 | 4.6500 | 4.6800 | 4.6000 | 4.6500 | 4.6207 | 5,526,900 |
23 Jun 2023 | 4.6400 | 4.7500 | 4.5900 | 4.6100 | 4.5809 | 7,254,000 |
22 Jun 2023 | 4.5700 | 4.6600 | 4.5600 | 4.6200 | 4.5909 | 7,649,600 |
21 Jun 2023 | 4.5900 | 4.6800 | 4.5400 | 4.6600 | 4.6306 | 6,731,500 |
20 Jun 2023 | 4.8100 | 4.8200 | 4.6300 | 4.6400 | 4.6108 | 10,454,600 |
16 Jun 2023 | 4.9000 | 4.9900 | 4.8400 | 4.8800 | 4.8492 | 31,457,300 |
15 Jun 2023 | 4.8300 | 4.8900 | 4.8200 | 4.8700 | 4.8393 | 7,436,000 |
14 Jun 2023 | 4.9400 | 4.9600 | 4.8000 | 4.8500 | 4.8194 | 9,961,600 |
13 Jun 2023 | 4.9400 | 4.9700 | 4.8400 | 4.8600 | 4.8294 | 10,666,000 |
12 Jun 2023 | 4.8300 | 4.8700 | 4.7900 | 4.8400 | 4.8095 | 15,621,500 |
09 Jun 2023 | 4.8100 | 4.9200 | 4.7700 | 4.8500 | 4.8194 | 9,345,100 |
08 Jun 2023 | 4.7800 | 4.8800 | 4.7700 | 4.8200 | 4.7896 | 12,867,200 |
07 Jun 2023 | 4.8300 | 4.9500 | 4.6600 | 4.7000 | 4.6704 | 14,667,200 |
06 Jun 2023 | 4.8500 | 4.8600 | 4.7600 | 4.8400 | 4.8095 | 8,229,400 |
05 Jun 2023 | 4.8200 | 4.8700 | 4.7900 | 4.8500 | 4.8194 | 5,201,300 |
02 Jun 2023 | 4.8900 | 4.9500 | 4.8000 | 4.8500 | 4.8194 | 10,553,200 |
01 Jun 2023 | 4.7200 | 4.9500 | 4.7000 | 4.8900 | 4.8592 | 9,148,700 |
31 May 2023 | 4.6400 | 4.7900 | 4.6200 | 4.7100 | 4.6803 | 11,967,100 |
31 May 2023 | 0.03 Dividend | |||||
30 May 2023 | 4.7600 | 4.7700 | 4.6200 | 4.6600 | 4.6008 | 8,183,800 |
26 May 2023 | 4.7400 | 4.8000 | 4.7000 | 4.7400 | 4.6798 | 8,642,100 |
25 May 2023 | 4.8200 | 4.8400 | 4.6300 | 4.6700 | 4.6107 | 11,594,800 |
24 May 2023 | 5.0900 | 5.0900 | 4.8700 | 4.8800 | 4.8180 | 9,519,000 |
23 May 2023 | 5.0500 | 5.1300 | 5.0400 | 5.0500 | 4.9859 | 7,251,500 |
22 May 2023 | 5.1300 | 5.1900 | 5.1000 | 5.1200 | 5.0550 | 5,540,600 |
19 May 2023 | 5.1300 | 5.1700 | 4.9700 | 5.1500 | 5.0846 | 13,510,600 |
18 May 2023 | 5.1700 | 5.1900 | 5.0500 | 5.1100 | 5.0451 | 16,124,000 |
17 May 2023 | 5.2700 | 5.3000 | 5.2000 | 5.2700 | 5.2031 | 17,831,700 |
16 May 2023 | 5.3600 | 5.4200 | 5.2600 | 5.2700 | 5.2031 | 14,802,100 |
15 May 2023 | 5.3400 | 5.4400 | 5.3200 | 5.4100 | 5.3413 | 8,774,300 |
12 May 2023 | 5.2900 | 5.3600 | 5.2700 | 5.3000 | 5.2327 | 10,950,600 |
11 May 2023 | 5.4900 | 5.5500 | 5.3100 | 5.3300 | 5.2623 | 23,831,600 |
10 May 2023 | 5.4600 | 5.5700 | 5.3500 | 5.5500 | 5.4795 | 17,085,000 |
09 May 2023 | 5.3200 | 5.3600 | 5.3000 | 5.3200 | 5.2524 | 10,793,000 |
08 May 2023 | 5.3300 | 5.3600 | 5.2600 | 5.3100 | 5.2426 | 7,139,700 |
05 May 2023 | 5.1900 | 5.3600 | 5.1300 | 5.3200 | 5.2524 | 11,342,300 |
04 May 2023 | 5.3300 | 5.5000 | 5.2900 | 5.3400 | 5.2722 | 18,766,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |