Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 7.51 | 7.67 | 7.51 | 7.64 | 7.64 | 276,500 |
01 Jun 2023 | 7.51 | 7.72 | 7.40 | 7.44 | 7.44 | 249,800 |
31 May 2023 | 7.43 | 7.63 | 7.22 | 7.56 | 7.56 | 486,500 |
31 May 2023 | 0.25 Dividend | |||||
30 May 2023 | 7.80 | 7.84 | 7.52 | 7.81 | 7.56 | 377,900 |
26 May 2023 | 7.55 | 7.79 | 7.46 | 7.70 | 7.45 | 222,000 |
25 May 2023 | 7.77 | 7.90 | 7.55 | 7.59 | 7.35 | 131,200 |
24 May 2023 | 7.85 | 7.90 | 7.67 | 7.79 | 7.54 | 132,400 |
23 May 2023 | 7.55 | 7.88 | 7.53 | 7.85 | 7.60 | 229,100 |
22 May 2023 | 7.64 | 7.70 | 7.51 | 7.54 | 7.30 | 164,000 |
19 May 2023 | 7.90 | 7.90 | 7.57 | 7.66 | 7.41 | 249,300 |
18 May 2023 | 7.73 | 7.97 | 7.71 | 7.92 | 7.67 | 166,300 |
17 May 2023 | 7.56 | 7.82 | 7.56 | 7.78 | 7.53 | 183,700 |
16 May 2023 | 7.80 | 7.84 | 7.40 | 7.46 | 7.22 | 201,400 |
15 May 2023 | 7.75 | 7.97 | 7.68 | 7.88 | 7.63 | 155,200 |
12 May 2023 | 7.90 | 7.92 | 7.60 | 7.75 | 7.50 | 230,900 |
11 May 2023 | 7.68 | 7.90 | 7.62 | 7.84 | 7.59 | 167,300 |
10 May 2023 | 7.67 | 7.75 | 7.53 | 7.70 | 7.45 | 179,600 |
09 May 2023 | 7.46 | 7.60 | 7.26 | 7.58 | 7.34 | 132,500 |
08 May 2023 | 7.58 | 7.58 | 7.31 | 7.47 | 7.23 | 247,900 |
05 May 2023 | 7.47 | 7.63 | 7.43 | 7.57 | 7.33 | 251,400 |
04 May 2023 | 7.07 | 7.35 | 6.91 | 7.32 | 7.09 | 340,500 |
03 May 2023 | 7.00 | 7.57 | 6.88 | 7.13 | 6.90 | 652,700 |
02 May 2023 | 7.66 | 7.69 | 7.37 | 7.45 | 7.21 | 372,200 |
01 May 2023 | 7.94 | 7.94 | 7.56 | 7.75 | 7.50 | 266,900 |
28 Apr 2023 | 7.68 | 8.02 | 7.68 | 7.88 | 7.63 | 307,900 |
27 Apr 2023 | 7.81 | 9.03 | 7.67 | 7.71 | 7.46 | 1,567,300 |
26 Apr 2023 | 7.75 | 8.00 | 7.72 | 7.79 | 7.54 | 172,000 |
25 Apr 2023 | 7.99 | 8.00 | 7.76 | 7.78 | 7.53 | 179,900 |
24 Apr 2023 | 8.01 | 8.08 | 7.90 | 8.05 | 7.79 | 141,100 |
21 Apr 2023 | 7.85 | 8.05 | 7.78 | 8.04 | 7.78 | 125,300 |
20 Apr 2023 | 7.96 | 8.12 | 7.82 | 7.87 | 7.62 | 119,800 |
19 Apr 2023 | 7.83 | 8.06 | 7.73 | 8.03 | 7.77 | 133,300 |
18 Apr 2023 | 7.78 | 7.90 | 7.76 | 7.88 | 7.63 | 178,400 |
17 Apr 2023 | 7.95 | 8.00 | 7.73 | 7.77 | 7.52 | 172,400 |
14 Apr 2023 | 8.00 | 8.17 | 7.80 | 7.87 | 7.62 | 176,300 |
13 Apr 2023 | 8.17 | 8.17 | 7.85 | 7.98 | 7.72 | 359,400 |
12 Apr 2023 | 8.57 | 8.59 | 8.24 | 8.26 | 8.00 | 149,000 |
11 Apr 2023 | 8.03 | 8.61 | 8.03 | 8.47 | 8.20 | 339,100 |
10 Apr 2023 | 7.69 | 8.09 | 7.65 | 8.00 | 7.74 | 279,900 |
06 Apr 2023 | 7.66 | 7.74 | 7.57 | 7.70 | 7.45 | 169,000 |
05 Apr 2023 | 7.72 | 7.73 | 7.47 | 7.60 | 7.36 | 176,100 |
04 Apr 2023 | 7.95 | 7.95 | 7.68 | 7.75 | 7.50 | 164,300 |
03 Apr 2023 | 7.75 | 7.93 | 7.63 | 7.90 | 7.65 | 263,600 |
31 Mar 2023 | 7.51 | 7.79 | 7.51 | 7.69 | 7.44 | 225,300 |
30 Mar 2023 | 7.44 | 7.54 | 7.35 | 7.48 | 7.24 | 218,200 |
29 Mar 2023 | 7.50 | 7.50 | 7.31 | 7.38 | 7.14 | 199,900 |
28 Mar 2023 | 7.32 | 7.44 | 7.25 | 7.44 | 7.20 | 192,500 |
27 Mar 2023 | 7.41 | 7.45 | 7.23 | 7.31 | 7.08 | 330,900 |
24 Mar 2023 | 7.23 | 7.40 | 7.13 | 7.34 | 7.11 | 300,000 |
23 Mar 2023 | 7.52 | 7.58 | 7.18 | 7.28 | 7.05 | 362,800 |
22 Mar 2023 | 7.69 | 7.79 | 7.47 | 7.48 | 7.24 | 276,500 |
21 Mar 2023 | 7.67 | 7.87 | 7.64 | 7.67 | 7.42 | 186,200 |
20 Mar 2023 | 7.60 | 7.80 | 7.52 | 7.59 | 7.35 | 242,800 |
17 Mar 2023 | 7.80 | 7.84 | 7.48 | 7.53 | 7.29 | 517,200 |
16 Mar 2023 | 7.66 | 8.00 | 7.52 | 7.86 | 7.61 | 380,800 |
15 Mar 2023 | 7.56 | 7.75 | 7.53 | 7.72 | 7.47 | 331,900 |
14 Mar 2023 | 8.00 | 8.14 | 7.71 | 7.82 | 7.57 | 371,700 |
13 Mar 2023 | 8.00 | 8.00 | 7.52 | 7.77 | 7.52 | 470,200 |
10 Mar 2023 | 8.51 | 8.64 | 8.06 | 8.08 | 7.82 | 433,200 |
09 Mar 2023 | 8.52 | 8.74 | 8.52 | 8.54 | 8.27 | 323,900 |
09 Mar 2023 | 0.25 Dividend | |||||
08 Mar 2023 | 8.89 | 9.05 | 8.64 | 8.82 | 8.30 | 522,900 |
07 Mar 2023 | 8.82 | 9.05 | 8.78 | 8.89 | 8.36 | 432,400 |
06 Mar 2023 | 8.97 | 9.04 | 8.69 | 8.75 | 8.23 | 496,900 |
03 Mar 2023 | 8.89 | 9.02 | 8.76 | 8.98 | 8.45 | 292,100 |
02 Mar 2023 | 8.80 | 8.88 | 8.56 | 8.83 | 8.31 | 369,500 |
01 Mar 2023 | 9.24 | 9.49 | 8.66 | 8.80 | 8.28 | 576,700 |
28 Feb 2023 | 9.19 | 9.22 | 8.75 | 8.83 | 8.31 | 580,600 |
27 Feb 2023 | 9.78 | 9.89 | 9.19 | 9.20 | 8.65 | 424,600 |
24 Feb 2023 | 9.75 | 9.78 | 9.57 | 9.70 | 9.12 | 174,800 |
23 Feb 2023 | 9.84 | 9.96 | 9.66 | 9.82 | 9.24 | 233,500 |
22 Feb 2023 | 9.73 | 9.98 | 9.70 | 9.81 | 9.23 | 200,800 |
21 Feb 2023 | 10.06 | 10.06 | 9.67 | 9.69 | 9.11 | 287,500 |
17 Feb 2023 | 10.10 | 10.16 | 9.87 | 10.12 | 9.52 | 207,500 |
16 Feb 2023 | 9.82 | 10.26 | 9.75 | 10.04 | 9.44 | 232,900 |
15 Feb 2023 | 9.57 | 9.99 | 9.45 | 9.92 | 9.33 | 218,100 |
14 Feb 2023 | 9.56 | 9.68 | 9.33 | 9.61 | 9.04 | 158,300 |
13 Feb 2023 | 9.59 | 9.69 | 9.42 | 9.61 | 9.04 | 134,400 |
10 Feb 2023 | 9.58 | 9.63 | 9.36 | 9.62 | 9.05 | 286,700 |
09 Feb 2023 | 9.95 | 10.10 | 9.54 | 9.58 | 9.01 | 240,400 |
08 Feb 2023 | 10.17 | 10.22 | 9.80 | 9.86 | 9.27 | 259,400 |
07 Feb 2023 | 10.44 | 10.44 | 10.09 | 10.31 | 9.70 | 222,100 |
06 Feb 2023 | 10.43 | 10.52 | 10.15 | 10.44 | 9.82 | 334,300 |
03 Feb 2023 | 10.02 | 10.83 | 10.01 | 10.43 | 9.81 | 442,700 |
02 Feb 2023 | 10.10 | 10.38 | 10.00 | 10.16 | 9.56 | 341,900 |
01 Feb 2023 | 9.98 | 10.02 | 9.57 | 9.96 | 9.37 | 348,600 |
31 Jan 2023 | 9.50 | 10.03 | 9.50 | 9.99 | 9.40 | 315,900 |
30 Jan 2023 | 9.62 | 9.67 | 9.30 | 9.40 | 8.84 | 265,000 |
27 Jan 2023 | 9.74 | 9.96 | 9.72 | 9.78 | 9.20 | 329,400 |
26 Jan 2023 | 9.90 | 10.08 | 9.69 | 9.69 | 9.11 | 294,600 |
25 Jan 2023 | 9.72 | 9.80 | 9.63 | 9.74 | 9.16 | 316,900 |
24 Jan 2023 | 9.75 | 9.89 | 9.64 | 9.77 | 9.19 | 200,200 |
23 Jan 2023 | 9.47 | 9.95 | 9.45 | 9.80 | 9.22 | 427,000 |
20 Jan 2023 | 9.49 | 9.62 | 9.22 | 9.45 | 8.89 | 352,500 |
19 Jan 2023 | 9.31 | 9.47 | 9.19 | 9.30 | 8.75 | 299,800 |
18 Jan 2023 | 9.52 | 9.83 | 9.21 | 9.36 | 8.80 | 822,100 |
17 Jan 2023 | 10.22 | 10.36 | 10.12 | 10.24 | 9.63 | 166,500 |
13 Jan 2023 | 9.79 | 10.24 | 9.79 | 10.20 | 9.59 | 315,600 |
12 Jan 2023 | 9.80 | 10.01 | 9.72 | 9.84 | 9.26 | 341,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |