Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 6.03 | 6.11 | 5.40 | 5.48 | 5.48 | 7,371,000 |
22 Mar 2023 | 6.51 | 6.54 | 6.01 | 6.03 | 6.03 | 3,887,100 |
21 Mar 2023 | 6.25 | 6.78 | 6.16 | 6.55 | 6.55 | 5,842,100 |
20 Mar 2023 | 6.14 | 6.53 | 6.14 | 6.29 | 6.29 | 5,889,100 |
17 Mar 2023 | 6.59 | 6.63 | 6.02 | 6.18 | 6.18 | 12,817,500 |
17 Mar 2023 | 0.25 Dividend | |||||
16 Mar 2023 | 7.30 | 7.32 | 6.77 | 6.95 | 6.70 | 5,351,500 |
15 Mar 2023 | 7.24 | 7.59 | 7.04 | 7.46 | 7.19 | 4,521,000 |
14 Mar 2023 | 7.99 | 8.06 | 7.20 | 7.43 | 7.16 | 9,112,700 |
13 Mar 2023 | 7.87 | 7.89 | 7.60 | 7.75 | 7.47 | 4,397,800 |
10 Mar 2023 | 8.62 | 8.62 | 7.71 | 7.97 | 7.68 | 5,993,800 |
09 Mar 2023 | 8.83 | 8.93 | 8.65 | 8.67 | 8.36 | 3,328,900 |
08 Mar 2023 | 8.81 | 9.01 | 8.75 | 8.91 | 8.59 | 2,483,200 |
07 Mar 2023 | 9.20 | 9.26 | 8.70 | 8.82 | 8.50 | 3,040,200 |
06 Mar 2023 | 9.28 | 9.39 | 9.20 | 9.23 | 8.90 | 2,147,800 |
03 Mar 2023 | 9.19 | 9.31 | 9.06 | 9.18 | 8.85 | 2,003,700 |
02 Mar 2023 | 9.08 | 9.17 | 8.89 | 9.13 | 8.80 | 2,413,100 |
01 Mar 2023 | 9.16 | 9.27 | 9.03 | 9.16 | 8.83 | 2,238,500 |
28 Feb 2023 | 9.29 | 9.44 | 9.22 | 9.23 | 8.90 | 1,935,200 |
27 Feb 2023 | 9.52 | 9.59 | 9.24 | 9.34 | 9.00 | 1,747,300 |
24 Feb 2023 | 9.45 | 9.47 | 9.24 | 9.41 | 9.07 | 1,447,800 |
23 Feb 2023 | 9.75 | 9.78 | 9.43 | 9.61 | 9.26 | 1,330,100 |
22 Feb 2023 | 9.67 | 9.82 | 9.54 | 9.63 | 9.28 | 1,711,700 |
21 Feb 2023 | 10.07 | 10.12 | 9.64 | 9.70 | 9.35 | 1,768,500 |
17 Feb 2023 | 10.34 | 10.42 | 10.04 | 10.16 | 9.79 | 1,622,600 |
16 Feb 2023 | 10.61 | 10.61 | 10.35 | 10.43 | 10.05 | 1,403,600 |
15 Feb 2023 | 10.50 | 10.75 | 10.44 | 10.73 | 10.34 | 1,154,500 |
14 Feb 2023 | 10.50 | 10.76 | 10.37 | 10.55 | 10.17 | 1,577,800 |
13 Feb 2023 | 10.46 | 10.67 | 10.39 | 10.62 | 10.24 | 1,307,900 |
10 Feb 2023 | 10.46 | 10.56 | 10.31 | 10.50 | 10.12 | 1,765,000 |
09 Feb 2023 | 10.92 | 11.34 | 10.41 | 10.50 | 10.12 | 2,152,300 |
08 Feb 2023 | 10.82 | 10.95 | 10.67 | 10.74 | 10.35 | 2,441,500 |
07 Feb 2023 | 10.77 | 11.03 | 10.55 | 10.86 | 10.47 | 1,511,500 |
06 Feb 2023 | 11.02 | 11.14 | 10.62 | 10.87 | 10.48 | 1,349,300 |
03 Feb 2023 | 11.57 | 11.66 | 11.05 | 11.23 | 10.83 | 2,041,200 |
02 Feb 2023 | 11.73 | 12.23 | 11.71 | 11.83 | 11.40 | 3,348,000 |
01 Feb 2023 | 11.30 | 11.49 | 10.98 | 11.44 | 11.03 | 1,600,400 |
31 Jan 2023 | 10.81 | 11.43 | 10.79 | 11.39 | 10.98 | 2,508,700 |
30 Jan 2023 | 10.78 | 10.99 | 10.74 | 10.83 | 10.44 | 1,576,100 |
27 Jan 2023 | 10.07 | 10.96 | 10.07 | 10.93 | 10.54 | 3,094,000 |
26 Jan 2023 | 10.29 | 10.32 | 9.94 | 10.10 | 9.74 | 2,756,200 |
25 Jan 2023 | 10.01 | 10.28 | 9.91 | 10.19 | 9.82 | 2,336,500 |
24 Jan 2023 | 10.13 | 10.25 | 10.07 | 10.11 | 9.75 | 992,900 |
23 Jan 2023 | 10.19 | 10.42 | 10.00 | 10.26 | 9.89 | 1,917,300 |
20 Jan 2023 | 10.21 | 10.23 | 9.96 | 10.23 | 9.86 | 1,400,300 |
19 Jan 2023 | 10.25 | 10.31 | 10.05 | 10.16 | 9.79 | 1,312,500 |
18 Jan 2023 | 10.50 | 10.58 | 10.20 | 10.39 | 10.02 | 1,234,500 |
17 Jan 2023 | 10.59 | 10.70 | 10.45 | 10.46 | 10.08 | 1,373,200 |
13 Jan 2023 | 10.38 | 10.65 | 10.35 | 10.57 | 10.19 | 1,528,600 |
12 Jan 2023 | 10.31 | 10.57 | 10.12 | 10.57 | 10.19 | 2,172,100 |
11 Jan 2023 | 9.73 | 10.15 | 9.70 | 10.15 | 9.78 | 3,253,100 |
10 Jan 2023 | 9.50 | 9.72 | 9.40 | 9.64 | 9.29 | 3,492,800 |
09 Jan 2023 | 9.64 | 9.75 | 9.35 | 9.45 | 9.11 | 3,019,300 |
06 Jan 2023 | 9.37 | 9.64 | 9.10 | 9.60 | 9.25 | 3,955,000 |
05 Jan 2023 | 9.55 | 9.55 | 9.16 | 9.18 | 8.85 | 4,169,800 |
04 Jan 2023 | 9.45 | 9.83 | 9.45 | 9.70 | 9.35 | 2,667,700 |
03 Jan 2023 | 9.70 | 9.94 | 9.32 | 9.46 | 9.12 | 2,849,900 |
30 Dec 2022 | 9.60 | 9.81 | 9.52 | 9.73 | 9.38 | 2,400,200 |
29 Dec 2022 | 9.49 | 9.78 | 9.42 | 9.73 | 9.38 | 1,984,500 |
28 Dec 2022 | 9.78 | 9.85 | 9.40 | 9.43 | 9.09 | 1,706,100 |
27 Dec 2022 | 9.81 | 9.87 | 9.62 | 9.82 | 9.47 | 1,421,100 |
23 Dec 2022 | 9.62 | 9.78 | 9.58 | 9.74 | 9.39 | 1,151,300 |
22 Dec 2022 | 9.51 | 9.72 | 9.31 | 9.70 | 9.35 | 2,106,600 |
21 Dec 2022 | 9.76 | 9.90 | 9.65 | 9.66 | 9.31 | 1,823,700 |
20 Dec 2022 | 9.56 | 9.72 | 9.54 | 9.65 | 9.30 | 4,237,500 |
19 Dec 2022 | 9.95 | 10.01 | 9.53 | 9.66 | 9.31 | 2,712,100 |
16 Dec 2022 | 10.08 | 10.13 | 9.56 | 9.95 | 9.59 | 7,014,800 |
16 Dec 2022 | 0.25 Dividend | |||||
15 Dec 2022 | 10.69 | 10.78 | 10.46 | 10.54 | 9.92 | 2,545,700 |
14 Dec 2022 | 10.36 | 11.06 | 10.32 | 10.82 | 10.18 | 3,662,000 |
13 Dec 2022 | 10.79 | 11.02 | 10.32 | 10.48 | 9.86 | 2,638,600 |
12 Dec 2022 | 10.40 | 10.45 | 10.13 | 10.30 | 9.69 | 3,353,600 |
09 Dec 2022 | 9.80 | 10.35 | 9.80 | 10.30 | 9.69 | 1,842,900 |
08 Dec 2022 | 9.83 | 10.16 | 9.79 | 9.88 | 9.30 | 3,598,200 |
07 Dec 2022 | 10.06 | 10.12 | 9.65 | 9.77 | 9.20 | 2,704,000 |
06 Dec 2022 | 10.60 | 10.75 | 10.10 | 10.14 | 9.54 | 2,093,400 |
05 Dec 2022 | 11.19 | 11.25 | 10.68 | 10.68 | 10.05 | 1,703,900 |
02 Dec 2022 | 11.31 | 11.44 | 11.15 | 11.32 | 10.65 | 1,289,700 |
01 Dec 2022 | 11.67 | 11.86 | 11.35 | 11.46 | 10.79 | 1,773,900 |
30 Nov 2022 | 11.24 | 11.58 | 11.02 | 11.56 | 10.88 | 2,078,700 |
29 Nov 2022 | 11.04 | 11.34 | 10.94 | 11.24 | 10.58 | 1,984,300 |
28 Nov 2022 | 11.04 | 11.17 | 10.89 | 10.97 | 10.32 | 2,009,100 |
25 Nov 2022 | 10.86 | 11.21 | 10.86 | 11.15 | 10.49 | 685,500 |
23 Nov 2022 | 10.87 | 11.02 | 10.75 | 10.96 | 10.32 | 1,340,700 |
22 Nov 2022 | 10.61 | 10.98 | 10.53 | 10.96 | 10.32 | 1,832,700 |
21 Nov 2022 | 10.60 | 10.83 | 10.57 | 10.59 | 9.97 | 2,138,000 |
18 Nov 2022 | 10.95 | 11.02 | 10.63 | 10.69 | 10.06 | 1,518,400 |
17 Nov 2022 | 10.58 | 10.77 | 10.44 | 10.74 | 10.11 | 1,431,300 |
16 Nov 2022 | 11.23 | 11.30 | 10.78 | 10.83 | 10.19 | 3,271,300 |
15 Nov 2022 | 11.68 | 11.84 | 11.28 | 11.34 | 10.67 | 1,546,800 |
14 Nov 2022 | 11.76 | 11.90 | 11.41 | 11.41 | 10.74 | 1,603,000 |
11 Nov 2022 | 11.69 | 12.01 | 11.50 | 11.87 | 11.17 | 2,261,000 |
10 Nov 2022 | 11.12 | 11.54 | 11.12 | 11.53 | 10.85 | 3,103,700 |
09 Nov 2022 | 10.89 | 10.99 | 10.53 | 10.59 | 9.97 | 1,974,200 |
08 Nov 2022 | 10.90 | 11.22 | 10.69 | 11.03 | 10.38 | 1,681,100 |
07 Nov 2022 | 11.16 | 11.32 | 10.73 | 10.92 | 10.28 | 1,353,500 |
04 Nov 2022 | 10.89 | 11.15 | 10.77 | 11.03 | 10.38 | 1,826,800 |
03 Nov 2022 | 10.91 | 10.97 | 10.33 | 10.77 | 10.14 | 1,619,200 |
02 Nov 2022 | 10.98 | 11.41 | 10.84 | 10.98 | 10.33 | 2,327,600 |
01 Nov 2022 | 11.24 | 11.32 | 11.03 | 11.10 | 10.45 | 1,661,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |