Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 6.24 | 6.28 | 6.24 | 6.25 | 6.25 | 42,860 |
01 June 2023 | 6.21 | 6.28 | 6.21 | 6.23 | 6.23 | 29,000 |
31 May 2023 | 6.20 | 6.25 | 6.19 | 6.23 | 6.23 | 36,600 |
30 May 2023 | 6.15 | 6.23 | 6.14 | 6.18 | 6.18 | 13,600 |
26 May 2023 | 6.17 | 6.21 | 6.15 | 6.21 | 6.21 | 21,500 |
25 May 2023 | 6.14 | 6.17 | 6.11 | 6.17 | 6.17 | 36,700 |
24 May 2023 | 6.18 | 6.19 | 6.10 | 6.13 | 6.13 | 40,900 |
23 May 2023 | 6.16 | 6.21 | 6.16 | 6.20 | 6.20 | 78,200 |
22 May 2023 | 6.26 | 6.27 | 6.14 | 6.20 | 6.20 | 74,100 |
19 May 2023 | 6.29 | 6.31 | 6.29 | 6.30 | 6.30 | 18,300 |
18 May 2023 | 6.32 | 6.34 | 6.30 | 6.32 | 6.32 | 73,000 |
17 May 2023 | 6.31 | 6.34 | 6.30 | 6.34 | 6.34 | 59,300 |
16 May 2023 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | 39,800 |
15 May 2023 | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | 73,800 |
12 May 2023 | 6.28 | 6.30 | 6.27 | 6.29 | 6.29 | 21,100 |
11 May 2023 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 61,900 |
11 May 2023 | 0.015 Dividend | |||||
10 May 2023 | 6.28 | 6.32 | 6.28 | 6.30 | 6.29 | 92,800 |
09 May 2023 | 6.28 | 6.30 | 6.28 | 6.28 | 6.27 | 73,900 |
08 May 2023 | 6.25 | 6.29 | 6.25 | 6.26 | 6.25 | 85,300 |
05 May 2023 | 6.25 | 6.30 | 6.25 | 6.28 | 6.27 | 108,800 |
04 May 2023 | 6.22 | 6.28 | 6.22 | 6.26 | 6.25 | 73,900 |
03 May 2023 | 6.25 | 6.29 | 6.25 | 6.28 | 6.27 | 61,600 |
02 May 2023 | 6.28 | 6.29 | 6.24 | 6.27 | 6.26 | 76,800 |
01 May 2023 | 6.28 | 6.29 | 6.25 | 6.26 | 6.25 | 57,300 |
28 Apr 2023 | 6.30 | 6.35 | 6.30 | 6.30 | 6.29 | 61,000 |
27 Apr 2023 | 6.33 | 6.33 | 6.29 | 6.30 | 6.29 | 17,400 |
26 Apr 2023 | 6.26 | 6.34 | 6.26 | 6.30 | 6.29 | 18,500 |
25 Apr 2023 | 6.26 | 6.30 | 6.24 | 6.26 | 6.25 | 54,900 |
24 Apr 2023 | 6.28 | 6.33 | 6.26 | 6.29 | 6.28 | 40,900 |
21 Apr 2023 | 6.24 | 6.28 | 6.23 | 6.25 | 6.24 | 31,300 |
20 Apr 2023 | 6.31 | 6.37 | 6.25 | 6.27 | 6.26 | 89,100 |
19 Apr 2023 | 6.34 | 6.35 | 6.31 | 6.33 | 6.31 | 46,000 |
18 Apr 2023 | 6.40 | 6.42 | 6.37 | 6.37 | 6.35 | 29,800 |
17 Apr 2023 | 6.44 | 6.44 | 6.39 | 6.41 | 6.39 | 66,700 |
14 Apr 2023 | 6.43 | 6.43 | 6.39 | 6.41 | 6.39 | 63,600 |
14 Apr 2023 | 0.015 Dividend | |||||
13 Apr 2023 | 6.43 | 6.47 | 6.43 | 6.43 | 6.40 | 52,200 |
12 Apr 2023 | 6.43 | 6.47 | 6.42 | 6.45 | 6.42 | 29,300 |
11 Apr 2023 | 6.39 | 6.45 | 6.39 | 6.41 | 6.38 | 34,900 |
10 Apr 2023 | 6.40 | 6.42 | 6.38 | 6.40 | 6.37 | 69,300 |
06 Apr 2023 | 6.41 | 6.43 | 6.40 | 6.41 | 6.38 | 26,200 |
05 Apr 2023 | 6.46 | 6.46 | 6.40 | 6.40 | 6.37 | 55,000 |
04 Apr 2023 | 6.40 | 6.46 | 6.37 | 6.39 | 6.36 | 59,900 |
03 Apr 2023 | 6.51 | 6.51 | 6.41 | 6.44 | 6.41 | 22,000 |
31 Mar 2023 | 6.37 | 6.50 | 6.37 | 6.49 | 6.46 | 43,500 |
30 Mar 2023 | 6.29 | 6.41 | 6.29 | 6.40 | 6.37 | 18,900 |
29 Mar 2023 | 6.30 | 6.32 | 6.29 | 6.31 | 6.28 | 30,000 |
28 Mar 2023 | 6.27 | 6.30 | 6.22 | 6.29 | 6.26 | 21,900 |
27 Mar 2023 | 6.23 | 6.32 | 6.23 | 6.24 | 6.21 | 30,600 |
24 Mar 2023 | 6.25 | 6.29 | 6.23 | 6.23 | 6.20 | 35,300 |
23 Mar 2023 | 6.26 | 6.27 | 6.21 | 6.22 | 6.19 | 21,700 |
22 Mar 2023 | 6.24 | 6.30 | 6.22 | 6.29 | 6.26 | 46,200 |
21 Mar 2023 | 6.27 | 6.27 | 6.21 | 6.24 | 6.21 | 25,300 |
20 Mar 2023 | 6.32 | 6.32 | 6.23 | 6.23 | 6.20 | 31,400 |
17 Mar 2023 | 6.36 | 6.39 | 6.34 | 6.37 | 6.34 | 42,500 |
16 Mar 2023 | 6.33 | 6.46 | 6.33 | 6.34 | 6.31 | 46,500 |
15 Mar 2023 | 6.25 | 6.42 | 6.25 | 6.33 | 6.30 | 49,900 |
15 Mar 2023 | 0.015 Dividend | |||||
14 Mar 2023 | 6.30 | 6.38 | 6.29 | 6.33 | 6.29 | 36,600 |
13 Mar 2023 | 6.35 | 6.35 | 6.30 | 6.31 | 6.27 | 22,900 |
10 Mar 2023 | 6.22 | 6.34 | 6.21 | 6.30 | 6.26 | 80,400 |
09 Mar 2023 | 6.21 | 6.23 | 6.20 | 6.20 | 6.16 | 28,500 |
08 Mar 2023 | 6.18 | 6.21 | 6.16 | 6.18 | 6.14 | 34,000 |
07 Mar 2023 | 6.16 | 6.19 | 6.13 | 6.16 | 6.12 | 53,900 |
06 Mar 2023 | 6.17 | 6.20 | 6.16 | 6.16 | 6.12 | 48,300 |
03 Mar 2023 | 6.18 | 6.23 | 6.17 | 6.18 | 6.14 | 66,100 |
02 Mar 2023 | 6.20 | 6.24 | 6.15 | 6.16 | 6.12 | 74,900 |
01 Mar 2023 | 6.30 | 6.30 | 6.26 | 6.26 | 6.22 | 25,200 |
28 Feb 2023 | 6.26 | 6.34 | 6.26 | 6.34 | 6.30 | 36,700 |
27 Feb 2023 | 6.22 | 6.29 | 6.22 | 6.26 | 6.22 | 10,400 |
24 Feb 2023 | 6.28 | 6.31 | 6.23 | 6.23 | 6.19 | 15,800 |
23 Feb 2023 | 6.26 | 6.29 | 6.26 | 6.26 | 6.22 | 34,500 |
22 Feb 2023 | 6.31 | 6.31 | 6.24 | 6.24 | 6.20 | 43,300 |
21 Feb 2023 | 6.34 | 6.37 | 6.28 | 6.31 | 6.27 | 35,700 |
17 Feb 2023 | 6.40 | 6.41 | 6.35 | 6.37 | 6.32 | 32,600 |
16 Feb 2023 | 6.47 | 6.47 | 6.41 | 6.42 | 6.37 | 121,200 |
15 Feb 2023 | 6.47 | 6.50 | 6.45 | 6.47 | 6.42 | 40,300 |
14 Feb 2023 | 6.47 | 6.53 | 6.47 | 6.48 | 6.43 | 84,200 |
13 Feb 2023 | 6.52 | 6.53 | 6.48 | 6.49 | 6.44 | 65,200 |
13 Feb 2023 | 0.021 Dividend | |||||
10 Feb 2023 | 6.57 | 6.58 | 6.52 | 6.55 | 6.48 | 60,700 |
09 Feb 2023 | 6.58 | 6.61 | 6.58 | 6.58 | 6.51 | 36,500 |
08 Feb 2023 | 6.57 | 6.61 | 6.57 | 6.59 | 6.52 | 29,000 |
07 Feb 2023 | 6.55 | 6.60 | 6.53 | 6.60 | 6.53 | 20,700 |
06 Feb 2023 | 6.56 | 6.61 | 6.53 | 6.53 | 6.46 | 48,000 |
03 Feb 2023 | 6.66 | 6.66 | 6.60 | 6.61 | 6.54 | 31,900 |
02 Feb 2023 | 6.68 | 6.73 | 6.68 | 6.69 | 6.62 | 17,900 |
01 Feb 2023 | 6.66 | 6.67 | 6.59 | 6.67 | 6.60 | 53,900 |
31 Jan 2023 | 6.62 | 6.65 | 6.61 | 6.64 | 6.57 | 22,800 |
30 Jan 2023 | 6.59 | 6.62 | 6.55 | 6.60 | 6.53 | 86,900 |
27 Jan 2023 | 6.57 | 6.62 | 6.55 | 6.58 | 6.51 | 53,000 |
26 Jan 2023 | 6.60 | 6.62 | 6.56 | 6.59 | 6.52 | 24,500 |
25 Jan 2023 | 6.59 | 6.63 | 6.55 | 6.59 | 6.52 | 95,900 |
24 Jan 2023 | 6.66 | 6.67 | 6.58 | 6.61 | 6.54 | 36,800 |
23 Jan 2023 | 6.63 | 6.64 | 6.58 | 6.60 | 6.53 | 50,900 |
20 Jan 2023 | 6.53 | 6.62 | 6.53 | 6.60 | 6.53 | 22,900 |
19 Jan 2023 | 6.51 | 6.59 | 6.51 | 6.55 | 6.48 | 36,900 |
18 Jan 2023 | 6.50 | 6.57 | 6.50 | 6.56 | 6.49 | 71,400 |
17 Jan 2023 | 6.46 | 6.51 | 6.46 | 6.50 | 6.43 | 66,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |