Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 8.71 | 8.86 | 8.71 | 8.83 | 8.83 | 12,500 |
25 May 2023 | 8.69 | 8.70 | 8.67 | 8.67 | 8.67 | 21,900 |
24 May 2023 | 8.75 | 8.78 | 8.71 | 8.72 | 8.72 | 15,100 |
23 May 2023 | 8.87 | 8.88 | 8.80 | 8.80 | 8.80 | 23,500 |
22 May 2023 | 8.83 | 8.93 | 8.83 | 8.91 | 8.91 | 19,300 |
19 May 2023 | 8.90 | 8.90 | 8.85 | 8.88 | 8.88 | 19,900 |
18 May 2023 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | 14,800 |
17 May 2023 | 8.81 | 8.85 | 8.67 | 8.82 | 8.82 | 11,700 |
16 May 2023 | 8.77 | 8.80 | 8.75 | 8.80 | 8.80 | 8,000 |
15 May 2023 | 8.79 | 8.85 | 8.79 | 8.84 | 8.84 | 10,300 |
12 May 2023 | 8.77 | 8.77 | 8.70 | 8.75 | 8.75 | 14,900 |
12 May 2023 | 0.014 Dividend | |||||
11 May 2023 | 8.84 | 8.84 | 8.76 | 8.82 | 8.81 | 4,200 |
10 May 2023 | 8.93 | 8.94 | 8.81 | 8.85 | 8.84 | 23,500 |
09 May 2023 | 8.90 | 8.95 | 8.90 | 8.94 | 8.93 | 6,400 |
08 May 2023 | 9.02 | 9.03 | 8.97 | 9.00 | 8.99 | 18,100 |
05 May 2023 | 8.95 | 9.04 | 8.95 | 9.04 | 9.03 | 9,000 |
04 May 2023 | 8.94 | 8.94 | 8.87 | 8.92 | 8.91 | 33,700 |
03 May 2023 | 9.01 | 9.02 | 8.97 | 8.97 | 8.96 | 8,600 |
02 May 2023 | 8.96 | 8.96 | 8.91 | 8.95 | 8.94 | 15,500 |
01 May 2023 | 9.00 | 9.07 | 8.99 | 9.07 | 9.06 | 13,200 |
28 Apr 2023 | 9.00 | 9.06 | 8.95 | 9.00 | 8.99 | 36,600 |
27 Apr 2023 | 9.05 | 9.08 | 9.04 | 9.06 | 9.05 | 5,100 |
26 Apr 2023 | 9.04 | 9.05 | 8.91 | 9.00 | 8.99 | 10,800 |
25 Apr 2023 | 9.04 | 9.04 | 8.95 | 8.95 | 8.94 | 4,100 |
24 Apr 2023 | 9.08 | 9.08 | 9.03 | 9.03 | 9.02 | 5,100 |
21 Apr 2023 | 9.14 | 9.15 | 9.13 | 9.15 | 9.14 | 29,500 |
20 Apr 2023 | 9.09 | 9.10 | 9.06 | 9.06 | 9.05 | 7,600 |
19 Apr 2023 | 9.17 | 9.17 | 9.15 | 9.16 | 9.15 | 6,200 |
18 Apr 2023 | 9.15 | 9.20 | 9.15 | 9.17 | 9.16 | 64,300 |
17 Apr 2023 | 9.11 | 9.15 | 9.05 | 9.11 | 9.10 | 5,100 |
14 Apr 2023 | 9.15 | 9.15 | 9.13 | 9.14 | 9.13 | 6,900 |
13 Apr 2023 | 9.05 | 9.11 | 9.05 | 9.11 | 9.10 | 9,500 |
12 Apr 2023 | 9.00 | 9.04 | 8.97 | 8.98 | 8.97 | 48,300 |
11 Apr 2023 | 8.85 | 8.86 | 8.81 | 8.86 | 8.85 | 23,900 |
10 Apr 2023 | 8.76 | 8.83 | 8.76 | 8.80 | 8.79 | 18,300 |
06 Apr 2023 | 8.77 | 8.84 | 8.71 | 8.83 | 8.82 | 11,200 |
05 Apr 2023 | 9.05 | 9.07 | 8.61 | 8.80 | 8.79 | 28,100 |
04 Apr 2023 | 9.08 | 9.08 | 9.07 | 9.07 | 9.06 | 600 |
03 Apr 2023 | 9.06 | 9.09 | 9.06 | 9.08 | 9.07 | 5,600 |
31 Mar 2023 | 8.98 | 9.09 | 8.98 | 9.09 | 9.08 | 5,100 |
30 Mar 2023 | 8.91 | 8.97 | 8.91 | 8.93 | 8.92 | 10,000 |
29 Mar 2023 | 8.82 | 8.84 | 8.75 | 8.81 | 8.80 | 6,800 |
28 Mar 2023 | 8.78 | 8.79 | 8.75 | 8.75 | 8.74 | 12,300 |
27 Mar 2023 | 8.79 | 8.79 | 8.73 | 8.73 | 8.72 | 3,400 |
24 Mar 2023 | 8.79 | 8.83 | 8.79 | 8.83 | 8.82 | 5,600 |
23 Mar 2023 | 8.91 | 8.93 | 8.79 | 8.81 | 8.80 | 10,000 |
22 Mar 2023 | 8.87 | 8.94 | 8.87 | 8.88 | 8.87 | 9,200 |
21 Mar 2023 | 8.82 | 8.85 | 8.80 | 8.83 | 8.82 | 14,900 |
20 Mar 2023 | 8.69 | 8.74 | 8.66 | 8.71 | 8.70 | 4,500 |
17 Mar 2023 | 8.65 | 8.70 | 8.60 | 8.60 | 8.59 | 14,600 |
16 Mar 2023 | 8.56 | 8.77 | 8.55 | 8.73 | 8.72 | 51,400 |
15 Mar 2023 | 8.76 | 8.92 | 8.52 | 8.63 | 8.62 | 26,100 |
14 Mar 2023 | 9.13 | 9.13 | 8.90 | 9.05 | 9.04 | 14,900 |
13 Mar 2023 | 9.08 | 9.09 | 9.00 | 9.00 | 8.99 | 5,400 |
10 Mar 2023 | 9.28 | 9.29 | 9.13 | 9.13 | 9.12 | 13,000 |
09 Mar 2023 | 9.44 | 9.44 | 9.30 | 9.33 | 9.32 | 6,100 |
08 Mar 2023 | 9.47 | 9.52 | 9.40 | 9.45 | 9.43 | 4,100 |
07 Mar 2023 | 9.49 | 9.49 | 9.42 | 9.42 | 9.41 | 22,500 |
06 Mar 2023 | 9.41 | 9.47 | 9.38 | 9.46 | 9.44 | 5,200 |
03 Mar 2023 | 9.32 | 9.42 | 9.32 | 9.37 | 9.36 | 9,100 |
02 Mar 2023 | 9.32 | 9.32 | 9.22 | 9.28 | 9.27 | 6,300 |
01 Mar 2023 | 9.28 | 9.41 | 9.28 | 9.36 | 9.35 | 7,700 |
28 Feb 2023 | 9.23 | 9.23 | 9.16 | 9.20 | 9.19 | 18,600 |
27 Feb 2023 | 9.20 | 9.22 | 9.20 | 9.22 | 9.21 | 7,600 |
24 Feb 2023 | 9.18 | 9.19 | 9.04 | 9.06 | 9.05 | 12,700 |
23 Feb 2023 | 9.33 | 9.33 | 9.25 | 9.25 | 9.24 | 11,300 |
22 Feb 2023 | 9.31 | 9.44 | 9.28 | 9.32 | 9.31 | 8,500 |
21 Feb 2023 | 9.35 | 9.35 | 9.21 | 9.24 | 9.23 | 10,400 |
17 Feb 2023 | 9.38 | 9.47 | 9.35 | 9.47 | 9.45 | 7,000 |
16 Feb 2023 | 9.31 | 9.48 | 9.28 | 9.36 | 9.35 | 9,700 |
15 Feb 2023 | 9.24 | 9.35 | 9.22 | 9.29 | 9.28 | 9,200 |
14 Feb 2023 | 9.29 | 9.38 | 9.21 | 9.36 | 9.35 | 9,400 |
13 Feb 2023 | 9.23 | 9.30 | 9.23 | 9.27 | 9.26 | 14,400 |
10 Feb 2023 | 9.40 | 9.40 | 9.34 | 9.35 | 9.34 | 13,000 |
09 Feb 2023 | 9.62 | 9.63 | 9.46 | 9.52 | 9.50 | 11,100 |
08 Feb 2023 | 9.47 | 9.52 | 9.38 | 9.40 | 9.39 | 24,000 |
07 Feb 2023 | 9.47 | 9.55 | 9.42 | 9.52 | 9.50 | 14,000 |
06 Feb 2023 | 9.63 | 9.63 | 9.56 | 9.57 | 9.55 | 53,000 |
03 Feb 2023 | 9.64 | 9.70 | 9.59 | 9.65 | 9.63 | 28,000 |
02 Feb 2023 | 9.61 | 9.70 | 9.59 | 9.68 | 9.66 | 25,800 |
01 Feb 2023 | 9.53 | 9.62 | 9.39 | 9.60 | 9.58 | 17,400 |
31 Jan 2023 | 9.47 | 9.58 | 9.44 | 9.58 | 9.56 | 13,700 |
30 Jan 2023 | 9.43 | 9.53 | 9.43 | 9.46 | 9.44 | 18,600 |
27 Jan 2023 | 9.33 | 9.41 | 9.28 | 9.41 | 9.40 | 79,700 |
26 Jan 2023 | 9.42 | 9.42 | 9.27 | 9.35 | 9.34 | 18,700 |
25 Jan 2023 | 9.30 | 9.34 | 9.23 | 9.32 | 9.31 | 32,500 |
24 Jan 2023 | 9.17 | 9.29 | 9.17 | 9.25 | 9.24 | 31,700 |
23 Jan 2023 | 9.11 | 9.27 | 9.11 | 9.23 | 9.22 | 33,200 |
20 Jan 2023 | 8.96 | 9.13 | 8.96 | 9.10 | 9.09 | 21,300 |
19 Jan 2023 | 9.04 | 9.12 | 9.03 | 9.07 | 9.06 | 30,300 |
18 Jan 2023 | 9.13 | 9.20 | 9.05 | 9.07 | 9.06 | 26,600 |
17 Jan 2023 | 8.96 | 9.06 | 8.91 | 8.96 | 8.95 | 36,900 |
13 Jan 2023 | 8.88 | 8.94 | 8.87 | 8.91 | 8.90 | 63,400 |
12 Jan 2023 | 8.93 | 9.00 | 8.90 | 8.93 | 8.92 | 32,200 |
11 Jan 2023 | 8.81 | 8.89 | 8.81 | 8.84 | 8.83 | 15,600 |
10 Jan 2023 | 8.73 | 8.82 | 8.73 | 8.79 | 8.78 | 23,500 |
09 Jan 2023 | 8.52 | 8.74 | 8.52 | 8.66 | 8.65 | 18,500 |
06 Jan 2023 | 8.32 | 8.47 | 8.32 | 8.47 | 8.46 | 22,300 |
05 Jan 2023 | 8.31 | 8.33 | 8.26 | 8.26 | 8.25 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |