Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 9.33 | 9.41 | 9.28 | 9.41 | 9.41 | 79,700 |
26 Jan 2023 | 9.42 | 9.42 | 9.27 | 9.35 | 9.35 | 18,700 |
25 Jan 2023 | 9.30 | 9.34 | 9.23 | 9.32 | 9.32 | 32,500 |
24 Jan 2023 | 9.17 | 9.29 | 9.17 | 9.25 | 9.25 | 31,700 |
23 Jan 2023 | 9.11 | 9.27 | 9.11 | 9.23 | 9.23 | 33,200 |
20 Jan 2023 | 8.96 | 9.13 | 8.96 | 9.10 | 9.10 | 21,300 |
19 Jan 2023 | 9.04 | 9.12 | 9.03 | 9.07 | 9.07 | 30,300 |
18 Jan 2023 | 9.13 | 9.20 | 9.05 | 9.07 | 9.07 | 26,600 |
17 Jan 2023 | 8.96 | 9.06 | 8.91 | 8.96 | 8.96 | 36,900 |
13 Jan 2023 | 8.88 | 8.94 | 8.87 | 8.91 | 8.91 | 63,400 |
12 Jan 2023 | 8.93 | 9.00 | 8.90 | 8.93 | 8.93 | 32,200 |
11 Jan 2023 | 8.81 | 8.89 | 8.81 | 8.84 | 8.84 | 15,600 |
10 Jan 2023 | 8.73 | 8.82 | 8.73 | 8.79 | 8.79 | 23,500 |
09 Jan 2023 | 8.52 | 8.74 | 8.52 | 8.66 | 8.66 | 18,500 |
06 Jan 2023 | 8.32 | 8.47 | 8.32 | 8.47 | 8.47 | 22,300 |
05 Jan 2023 | 8.31 | 8.33 | 8.26 | 8.26 | 8.26 | 13,000 |
04 Jan 2023 | 8.36 | 8.45 | 8.26 | 8.40 | 8.40 | 20,300 |
03 Jan 2023 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 17,200 |
30 Dec 2022 | 7.94 | 7.94 | 7.80 | 7.89 | 7.89 | 88,000 |
29 Dec 2022 | 7.91 | 8.03 | 7.91 | 7.97 | 7.97 | 64,400 |
29 Dec 2022 | 0.043 Dividend | |||||
28 Dec 2022 | 7.89 | 7.95 | 7.89 | 7.92 | 7.88 | 36,300 |
27 Dec 2022 | 7.97 | 8.02 | 7.86 | 7.90 | 7.86 | 51,500 |
23 Dec 2022 | 7.96 | 7.96 | 7.89 | 7.93 | 7.89 | 18,100 |
22 Dec 2022 | 7.94 | 7.94 | 7.91 | 7.94 | 7.90 | 32,600 |
21 Dec 2022 | 7.97 | 8.04 | 7.93 | 7.94 | 7.90 | 42,700 |
20 Dec 2022 | 7.90 | 7.96 | 7.90 | 7.95 | 7.91 | 8,700 |
19 Dec 2022 | 7.94 | 8.00 | 7.88 | 7.89 | 7.85 | 15,400 |
16 Dec 2022 | 7.95 | 8.10 | 7.94 | 7.96 | 7.92 | 12,200 |
15 Dec 2022 | 8.08 | 8.08 | 7.93 | 7.96 | 7.92 | 32,600 |
14 Dec 2022 | 8.22 | 8.31 | 8.18 | 8.21 | 8.17 | 38,700 |
13 Dec 2022 | 8.41 | 8.41 | 8.13 | 8.18 | 8.14 | 74,600 |
12 Dec 2022 | 8.21 | 8.23 | 8.14 | 8.19 | 8.15 | 20,900 |
09 Dec 2022 | 8.24 | 8.31 | 8.21 | 8.22 | 8.18 | 16,400 |
08 Dec 2022 | 8.19 | 8.23 | 7.83 | 8.19 | 8.15 | 8,500 |
07 Dec 2022 | 8.31 | 8.33 | 8.26 | 8.26 | 8.22 | 8,600 |
06 Dec 2022 | 8.47 | 8.47 | 8.28 | 8.28 | 8.24 | 29,600 |
05 Dec 2022 | 8.48 | 8.50 | 8.31 | 8.42 | 8.37 | 28,500 |
02 Dec 2022 | 8.34 | 8.50 | 8.34 | 8.50 | 8.45 | 12,000 |
01 Dec 2022 | 8.34 | 8.46 | 8.27 | 8.36 | 8.31 | 21,300 |
30 Nov 2022 | 8.15 | 8.21 | 8.10 | 8.21 | 8.17 | 8,700 |
29 Nov 2022 | 8.19 | 8.20 | 8.15 | 8.20 | 8.16 | 4,800 |
28 Nov 2022 | 8.25 | 8.28 | 8.09 | 8.15 | 8.11 | 34,100 |
25 Nov 2022 | 8.23 | 8.35 | 8.23 | 8.30 | 8.25 | 21,700 |
23 Nov 2022 | 8.14 | 8.22 | 8.13 | 8.18 | 8.14 | 11,400 |
22 Nov 2022 | 8.15 | 8.19 | 8.09 | 8.16 | 8.12 | 8,300 |
21 Nov 2022 | 8.11 | 8.14 | 8.09 | 8.12 | 8.08 | 11,200 |
18 Nov 2022 | 8.23 | 8.23 | 8.08 | 8.10 | 8.06 | 9,000 |
17 Nov 2022 | 8.12 | 8.16 | 8.02 | 8.15 | 8.11 | 14,400 |
16 Nov 2022 | 8.23 | 8.30 | 8.13 | 8.18 | 8.14 | 110,500 |
15 Nov 2022 | 8.26 | 8.34 | 8.19 | 8.28 | 8.24 | 90,700 |
14 Nov 2022 | 8.10 | 8.19 | 8.10 | 8.14 | 8.10 | 33,900 |
11 Nov 2022 | 7.97 | 8.15 | 7.90 | 8.12 | 8.08 | 14,400 |
10 Nov 2022 | 7.95 | 7.99 | 7.70 | 7.94 | 7.90 | 64,400 |
09 Nov 2022 | 7.57 | 7.70 | 7.57 | 7.59 | 7.55 | 23,400 |
08 Nov 2022 | 7.51 | 7.57 | 7.41 | 7.57 | 7.53 | 18,000 |
07 Nov 2022 | 7.48 | 7.52 | 7.34 | 7.48 | 7.44 | 8,800 |
04 Nov 2022 | 7.54 | 7.54 | 7.45 | 7.49 | 7.45 | 7,900 |
03 Nov 2022 | 7.34 | 7.41 | 7.34 | 7.37 | 7.33 | 14,700 |
02 Nov 2022 | 7.51 | 7.51 | 7.41 | 7.41 | 7.37 | 10,500 |
01 Nov 2022 | 7.56 | 7.56 | 7.45 | 7.47 | 7.43 | 16,500 |
31 Oct 2022 | 7.32 | 7.42 | 7.32 | 7.41 | 7.37 | 17,600 |
28 Oct 2022 | 7.56 | 7.57 | 7.47 | 7.52 | 7.48 | 46,400 |
27 Oct 2022 | 7.42 | 7.62 | 7.25 | 7.57 | 7.53 | 8,900 |
26 Oct 2022 | 7.28 | 7.43 | 7.28 | 7.42 | 7.38 | 7,600 |
25 Oct 2022 | 7.16 | 7.34 | 7.15 | 7.29 | 7.25 | 9,400 |
24 Oct 2022 | 7.11 | 7.18 | 6.97 | 7.08 | 7.04 | 16,500 |
21 Oct 2022 | 7.10 | 7.30 | 7.10 | 7.27 | 7.23 | 11,300 |
20 Oct 2022 | 7.09 | 7.14 | 7.06 | 7.06 | 7.02 | 9,700 |
19 Oct 2022 | 7.06 | 7.17 | 7.06 | 7.11 | 7.07 | 11,500 |
18 Oct 2022 | 7.16 | 7.21 | 7.11 | 7.12 | 7.08 | 15,200 |
17 Oct 2022 | 7.14 | 7.15 | 7.03 | 7.08 | 7.04 | 12,500 |
14 Oct 2022 | 7.01 | 7.04 | 6.88 | 6.88 | 6.84 | 8,900 |
13 Oct 2022 | 6.82 | 7.04 | 6.81 | 7.00 | 6.96 | 17,800 |
12 Oct 2022 | 6.87 | 6.94 | 6.86 | 6.93 | 6.89 | 19,100 |
11 Oct 2022 | 6.94 | 7.00 | 6.88 | 6.93 | 6.89 | 32,200 |
10 Oct 2022 | 7.16 | 7.16 | 6.90 | 7.01 | 6.97 | 19,300 |
07 Oct 2022 | 7.16 | 7.27 | 7.12 | 7.12 | 7.08 | 5,300 |
06 Oct 2022 | 7.23 | 7.26 | 7.15 | 7.18 | 7.14 | 24,400 |
05 Oct 2022 | 7.28 | 7.40 | 7.28 | 7.36 | 7.32 | 11,900 |
04 Oct 2022 | 7.30 | 7.41 | 7.30 | 7.40 | 7.36 | 12,700 |
03 Oct 2022 | 7.07 | 7.23 | 7.07 | 7.15 | 7.11 | 11,000 |
30 Sept 2022 | 6.93 | 6.99 | 6.89 | 6.96 | 6.92 | 16,500 |
29 Sept 2022 | 6.95 | 6.96 | 6.83 | 6.92 | 6.88 | 15,500 |
28 Sept 2022 | 6.94 | 7.09 | 6.94 | 7.09 | 7.05 | 24,400 |
27 Sept 2022 | 7.15 | 7.15 | 7.00 | 7.04 | 7.00 | 30,600 |
26 Sept 2022 | 7.08 | 7.23 | 7.05 | 7.07 | 7.03 | 21,400 |
23 Sept 2022 | 7.23 | 7.23 | 7.07 | 7.17 | 7.13 | 20,100 |
22 Sept 2022 | 7.48 | 7.48 | 7.33 | 7.40 | 7.36 | 9,900 |
21 Sept 2022 | 7.48 | 7.51 | 7.42 | 7.43 | 7.39 | 13,500 |
20 Sept 2022 | 7.53 | 7.53 | 7.41 | 7.43 | 7.39 | 27,100 |
19 Sept 2022 | 7.50 | 7.61 | 7.50 | 7.58 | 7.54 | 32,500 |
16 Sept 2022 | 7.60 | 7.61 | 7.56 | 7.58 | 7.54 | 20,000 |
15 Sept 2022 | 7.74 | 7.74 | 7.67 | 7.67 | 7.63 | 11,400 |
14 Sept 2022 | 7.78 | 7.87 | 7.78 | 7.81 | 7.77 | 13,400 |
13 Sept 2022 | 7.97 | 8.01 | 7.78 | 7.78 | 7.74 | 13,600 |
12 Sept 2022 | 8.05 | 8.21 | 8.05 | 8.14 | 8.10 | 24,500 |
09 Sept 2022 | 7.94 | 7.97 | 7.89 | 7.93 | 7.89 | 8,700 |
08 Sept 2022 | 7.74 | 7.77 | 7.68 | 7.69 | 7.65 | 10,900 |
07 Sept 2022 | 7.68 | 7.90 | 7.68 | 7.84 | 7.80 | 19,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |