Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 9.15 | 9.07 | 8.92 | 8.92 | 8.92 | 10,319 |
27 Jan 2023 | 9.10 | 9.25 | 8.92 | 9.15 | 9.15 | 35,500 |
26 Jan 2023 | 9.20 | 9.20 | 8.79 | 9.09 | 9.09 | 67,400 |
25 Jan 2023 | 9.22 | 9.24 | 9.11 | 9.11 | 9.11 | 18,900 |
24 Jan 2023 | 9.21 | 9.28 | 9.20 | 9.23 | 9.23 | 16,100 |
23 Jan 2023 | 9.19 | 9.30 | 9.19 | 9.20 | 9.20 | 9,200 |
20 Jan 2023 | 9.05 | 9.23 | 9.05 | 9.16 | 9.16 | 19,300 |
19 Jan 2023 | 9.22 | 9.25 | 9.06 | 9.10 | 9.10 | 19,200 |
18 Jan 2023 | 9.20 | 9.22 | 9.19 | 9.21 | 9.21 | 7,900 |
17 Jan 2023 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | 16,000 |
13 Jan 2023 | 9.00 | 9.05 | 8.90 | 9.03 | 9.03 | 33,000 |
12 Jan 2023 | 9.01 | 9.03 | 8.90 | 8.95 | 8.95 | 12,500 |
11 Jan 2023 | 8.90 | 8.94 | 8.86 | 8.94 | 8.94 | 6,800 |
10 Jan 2023 | 8.97 | 9.02 | 8.85 | 8.90 | 8.90 | 36,200 |
09 Jan 2023 | 8.90 | 8.90 | 8.85 | 8.89 | 8.89 | 12,200 |
06 Jan 2023 | 8.85 | 8.89 | 8.83 | 8.84 | 8.84 | 16,000 |
05 Jan 2023 | 8.84 | 8.90 | 8.75 | 8.84 | 8.84 | 52,800 |
04 Jan 2023 | 8.42 | 8.80 | 8.42 | 8.74 | 8.74 | 47,400 |
03 Jan 2023 | 8.24 | 8.58 | 8.00 | 8.40 | 8.40 | 48,600 |
30 Dec 2022 | 8.34 | 8.51 | 8.21 | 8.26 | 8.26 | 35,500 |
29 Dec 2022 | 8.30 | 8.59 | 8.06 | 8.25 | 8.25 | 48,300 |
29 Dec 2022 | 0.239 Dividend | |||||
28 Dec 2022 | 8.40 | 8.65 | 8.34 | 8.37 | 8.13 | 20,500 |
27 Dec 2022 | 8.45 | 8.65 | 8.32 | 8.38 | 8.14 | 31,100 |
23 Dec 2022 | 8.58 | 8.59 | 8.40 | 8.40 | 8.16 | 18,400 |
22 Dec 2022 | 8.54 | 8.95 | 8.40 | 8.48 | 8.24 | 20,600 |
21 Dec 2022 | 8.44 | 8.62 | 8.44 | 8.48 | 8.24 | 20,600 |
20 Dec 2022 | 8.40 | 8.62 | 8.30 | 8.41 | 8.17 | 34,800 |
19 Dec 2022 | 8.40 | 8.48 | 8.38 | 8.38 | 8.14 | 42,100 |
16 Dec 2022 | 8.46 | 8.63 | 8.40 | 8.49 | 8.25 | 11,800 |
15 Dec 2022 | 8.50 | 8.60 | 8.40 | 8.55 | 8.31 | 15,400 |
14 Dec 2022 | 8.28 | 8.55 | 8.27 | 8.55 | 8.31 | 32,100 |
13 Dec 2022 | 8.30 | 8.40 | 8.26 | 8.34 | 8.10 | 13,000 |
12 Dec 2022 | 8.15 | 8.28 | 8.10 | 8.28 | 8.04 | 14,400 |
09 Dec 2022 | 7.97 | 8.29 | 7.97 | 8.15 | 7.92 | 30,100 |
08 Dec 2022 | 7.94 | 8.07 | 7.83 | 8.00 | 7.77 | 26,400 |
07 Dec 2022 | 8.07 | 8.20 | 7.77 | 7.93 | 7.70 | 31,500 |
06 Dec 2022 | 8.20 | 8.20 | 7.97 | 8.06 | 7.83 | 15,200 |
05 Dec 2022 | 8.00 | 8.38 | 7.97 | 8.22 | 7.99 | 46,300 |
02 Dec 2022 | 7.83 | 8.02 | 7.83 | 8.02 | 7.79 | 33,200 |
01 Dec 2022 | 7.56 | 7.98 | 7.56 | 7.86 | 7.64 | 23,700 |
30 Nov 2022 | 7.66 | 7.75 | 7.38 | 7.73 | 7.51 | 80,900 |
29 Nov 2022 | 7.72 | 7.72 | 7.55 | 7.66 | 7.44 | 44,500 |
28 Nov 2022 | 7.57 | 7.82 | 7.54 | 7.61 | 7.39 | 31,700 |
25 Nov 2022 | 7.71 | 7.94 | 7.71 | 7.76 | 7.54 | 7,700 |
23 Nov 2022 | 7.47 | 7.79 | 7.47 | 7.74 | 7.52 | 15,700 |
22 Nov 2022 | 7.65 | 7.77 | 7.47 | 7.47 | 7.26 | 74,300 |
21 Nov 2022 | 7.63 | 8.00 | 7.52 | 7.71 | 7.49 | 79,900 |
18 Nov 2022 | 8.12 | 8.14 | 7.50 | 7.80 | 7.58 | 38,100 |
17 Nov 2022 | 7.59 | 8.21 | 7.59 | 8.17 | 7.94 | 43,800 |
16 Nov 2022 | 7.49 | 7.90 | 7.49 | 7.62 | 7.40 | 34,800 |
15 Nov 2022 | 7.19 | 7.55 | 7.19 | 7.45 | 7.24 | 36,800 |
14 Nov 2022 | 7.20 | 7.25 | 7.08 | 7.10 | 6.90 | 32,600 |
11 Nov 2022 | 7.38 | 7.45 | 7.11 | 7.20 | 6.99 | 174,700 |
10 Nov 2022 | 7.23 | 7.37 | 7.06 | 7.30 | 7.09 | 213,400 |
09 Nov 2022 | 6.94 | 7.12 | 6.94 | 7.10 | 6.90 | 90,400 |
08 Nov 2022 | 7.08 | 7.21 | 6.91 | 6.95 | 6.75 | 54,500 |
07 Nov 2022 | 7.21 | 7.21 | 7.03 | 7.03 | 6.83 | 20,900 |
04 Nov 2022 | 6.84 | 7.14 | 6.84 | 7.05 | 6.85 | 19,900 |
03 Nov 2022 | 6.90 | 6.95 | 6.68 | 6.78 | 6.59 | 27,300 |
02 Nov 2022 | 6.92 | 7.05 | 6.80 | 6.80 | 6.61 | 22,200 |
01 Nov 2022 | 7.14 | 7.15 | 6.80 | 6.89 | 6.69 | 36,500 |
31 Oct 2022 | 6.81 | 7.10 | 6.70 | 7.05 | 6.85 | 345,500 |
28 Oct 2022 | 6.95 | 6.97 | 6.81 | 6.90 | 6.70 | 259,500 |
27 Oct 2022 | 6.94 | 7.06 | 6.82 | 6.95 | 6.75 | 61,900 |
26 Oct 2022 | 6.81 | 6.90 | 6.79 | 6.90 | 6.70 | 17,100 |
25 Oct 2022 | 6.80 | 7.05 | 6.66 | 6.69 | 6.50 | 60,000 |
24 Oct 2022 | 6.55 | 6.80 | 6.40 | 6.80 | 6.61 | 12,200 |
21 Oct 2022 | 6.35 | 6.70 | 6.35 | 6.55 | 6.36 | 7,300 |
20 Oct 2022 | 6.22 | 6.65 | 6.22 | 6.35 | 6.17 | 12,800 |
19 Oct 2022 | 6.20 | 6.24 | 6.19 | 6.23 | 6.05 | 13,700 |
18 Oct 2022 | 6.24 | 6.24 | 6.13 | 6.17 | 5.99 | 61,300 |
17 Oct 2022 | 6.20 | 6.25 | 6.13 | 6.19 | 6.01 | 60,100 |
14 Oct 2022 | 6.13 | 6.18 | 6.10 | 6.10 | 5.93 | 15,600 |
13 Oct 2022 | 6.30 | 6.30 | 6.12 | 6.20 | 6.02 | 60,300 |
12 Oct 2022 | 6.29 | 6.31 | 6.17 | 6.22 | 6.04 | 33,000 |
11 Oct 2022 | 6.22 | 6.36 | 6.22 | 6.30 | 6.12 | 20,900 |
10 Oct 2022 | 6.34 | 6.62 | 6.34 | 6.34 | 6.16 | 4,400 |
07 Oct 2022 | 6.60 | 6.60 | 6.31 | 6.38 | 6.20 | 29,800 |
06 Oct 2022 | 6.47 | 6.70 | 6.47 | 6.62 | 6.43 | 15,800 |
05 Oct 2022 | 6.55 | 6.62 | 6.48 | 6.48 | 6.29 | 23,300 |
04 Oct 2022 | 6.65 | 6.86 | 6.56 | 6.57 | 6.38 | 37,900 |
03 Oct 2022 | 6.65 | 6.92 | 6.53 | 6.60 | 6.41 | 34,400 |
30 Sept 2022 | 7.18 | 7.30 | 6.34 | 6.61 | 6.42 | 154,900 |
29 Sept 2022 | 7.31 | 7.33 | 7.18 | 7.19 | 6.98 | 14,700 |
28 Sept 2022 | 7.35 | 7.40 | 7.25 | 7.29 | 7.08 | 69,000 |
27 Sept 2022 | 7.44 | 7.48 | 7.35 | 7.41 | 7.20 | 7,100 |
26 Sept 2022 | 7.50 | 7.55 | 7.38 | 7.44 | 7.23 | 14,300 |
23 Sept 2022 | 7.72 | 7.72 | 7.47 | 7.60 | 7.38 | 27,300 |
22 Sept 2022 | 7.74 | 7.85 | 7.63 | 7.65 | 7.43 | 11,600 |
21 Sept 2022 | 7.95 | 8.08 | 7.72 | 7.75 | 7.53 | 39,400 |
20 Sept 2022 | 8.29 | 8.29 | 7.95 | 7.99 | 7.76 | 35,100 |
19 Sept 2022 | 8.31 | 8.41 | 8.13 | 8.40 | 8.16 | 4,900 |
16 Sept 2022 | 8.15 | 8.49 | 8.15 | 8.35 | 8.11 | 15,000 |
15 Sept 2022 | 8.25 | 8.36 | 8.00 | 8.26 | 8.02 | 42,400 |
14 Sept 2022 | 8.35 | 8.36 | 8.28 | 8.28 | 8.04 | 1,900 |
13 Sept 2022 | 8.17 | 8.38 | 8.17 | 8.34 | 8.10 | 3,400 |
12 Sept 2022 | 8.07 | 8.32 | 8.07 | 8.21 | 7.98 | 60,400 |
09 Sept 2022 | 8.24 | 8.24 | 8.04 | 8.06 | 7.83 | 25,100 |
08 Sept 2022 | 8.09 | 8.22 | 8.08 | 8.08 | 7.85 | 15,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |