Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | 243,300 |
26 Jan 2023 | 5.44 | 5.45 | 5.37 | 5.45 | 5.45 | 371,500 |
25 Jan 2023 | 5.45 | 5.46 | 5.38 | 5.39 | 5.39 | 280,000 |
24 Jan 2023 | 5.41 | 5.53 | 5.25 | 5.48 | 5.48 | 404,400 |
23 Jan 2023 | 5.42 | 5.51 | 5.41 | 5.48 | 5.48 | 203,900 |
20 Jan 2023 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 210,900 |
19 Jan 2023 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | 181,300 |
18 Jan 2023 | 5.47 | 5.49 | 5.36 | 5.38 | 5.38 | 276,700 |
17 Jan 2023 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 205,000 |
13 Jan 2023 | 5.38 | 5.41 | 5.37 | 5.38 | 5.38 | 127,100 |
12 Jan 2023 | 5.39 | 5.43 | 5.38 | 5.40 | 5.40 | 165,200 |
11 Jan 2023 | 5.35 | 5.43 | 5.35 | 5.38 | 5.38 | 292,300 |
10 Jan 2023 | 5.38 | 5.39 | 5.32 | 5.34 | 5.34 | 257,800 |
09 Jan 2023 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 97,700 |
06 Jan 2023 | 5.31 | 5.39 | 5.29 | 5.39 | 5.39 | 85,000 |
05 Jan 2023 | 5.32 | 5.34 | 5.25 | 5.28 | 5.28 | 246,100 |
04 Jan 2023 | 5.42 | 5.44 | 5.31 | 5.36 | 5.36 | 227,400 |
03 Jan 2023 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | 262,600 |
30 Dec 2022 | 5.23 | 5.41 | 5.19 | 5.41 | 5.41 | 962,400 |
29 Dec 2022 | 5.21 | 5.27 | 5.20 | 5.23 | 5.23 | 265,200 |
29 Dec 2022 | 0.04 Dividend | |||||
28 Dec 2022 | 5.23 | 5.26 | 5.21 | 5.22 | 5.18 | 207,200 |
27 Dec 2022 | 5.27 | 5.29 | 5.21 | 5.22 | 5.18 | 242,600 |
23 Dec 2022 | 5.24 | 5.28 | 5.24 | 5.27 | 5.23 | 160,900 |
22 Dec 2022 | 5.28 | 5.28 | 5.20 | 5.22 | 5.18 | 548,300 |
21 Dec 2022 | 5.27 | 5.33 | 5.27 | 5.31 | 5.27 | 553,900 |
20 Dec 2022 | 5.30 | 5.33 | 5.24 | 5.24 | 5.20 | 514,900 |
19 Dec 2022 | 5.31 | 5.37 | 5.30 | 5.30 | 5.26 | 166,200 |
16 Dec 2022 | 5.30 | 5.36 | 5.29 | 5.34 | 5.30 | 284,200 |
15 Dec 2022 | 5.32 | 5.35 | 5.29 | 5.31 | 5.27 | 303,800 |
14 Dec 2022 | 5.37 | 5.43 | 5.32 | 5.35 | 5.31 | 262,100 |
13 Dec 2022 | 5.46 | 5.48 | 5.39 | 5.39 | 5.35 | 349,100 |
12 Dec 2022 | 5.34 | 5.39 | 5.33 | 5.38 | 5.34 | 133,000 |
09 Dec 2022 | 5.38 | 5.41 | 5.32 | 5.32 | 5.28 | 312,300 |
08 Dec 2022 | 5.44 | 5.45 | 5.39 | 5.41 | 5.37 | 350,100 |
07 Dec 2022 | 5.42 | 5.49 | 5.41 | 5.42 | 5.38 | 253,600 |
06 Dec 2022 | 5.44 | 5.49 | 5.41 | 5.41 | 5.37 | 310,300 |
05 Dec 2022 | 5.48 | 5.49 | 5.44 | 5.45 | 5.41 | 141,900 |
02 Dec 2022 | 5.45 | 5.53 | 5.45 | 5.49 | 5.45 | 146,700 |
01 Dec 2022 | 5.51 | 5.53 | 5.48 | 5.52 | 5.48 | 212,800 |
01 Dec 2022 | 0.04 Dividend | |||||
30 Nov 2022 | 5.43 | 5.53 | 5.43 | 5.53 | 5.45 | 204,900 |
29 Nov 2022 | 5.43 | 5.45 | 5.39 | 5.43 | 5.35 | 271,500 |
28 Nov 2022 | 5.48 | 5.49 | 5.41 | 5.43 | 5.35 | 127,200 |
25 Nov 2022 | 5.50 | 5.52 | 5.47 | 5.48 | 5.40 | 60,600 |
23 Nov 2022 | 5.46 | 5.52 | 5.44 | 5.49 | 5.41 | 153,500 |
22 Nov 2022 | 5.42 | 5.47 | 5.41 | 5.45 | 5.37 | 155,300 |
21 Nov 2022 | 5.42 | 5.45 | 5.38 | 5.42 | 5.34 | 144,300 |
18 Nov 2022 | 5.41 | 5.45 | 5.39 | 5.43 | 5.35 | 322,000 |
17 Nov 2022 | 5.28 | 5.38 | 5.28 | 5.37 | 5.29 | 570,100 |
16 Nov 2022 | 5.28 | 5.34 | 5.25 | 5.32 | 5.24 | 480,000 |
15 Nov 2022 | 5.29 | 5.33 | 5.25 | 5.28 | 5.20 | 379,700 |
14 Nov 2022 | 5.27 | 5.27 | 5.23 | 5.23 | 5.15 | 122,400 |
11 Nov 2022 | 5.33 | 5.34 | 5.26 | 5.28 | 5.20 | 263,100 |
10 Nov 2022 | 5.25 | 5.35 | 5.25 | 5.34 | 5.26 | 233,400 |
09 Nov 2022 | 5.21 | 5.22 | 5.15 | 5.15 | 5.07 | 176,800 |
08 Nov 2022 | 5.24 | 5.27 | 5.19 | 5.24 | 5.16 | 193,900 |
07 Nov 2022 | 5.24 | 5.24 | 5.18 | 5.23 | 5.15 | 274,200 |
04 Nov 2022 | 5.22 | 5.25 | 5.17 | 5.22 | 5.14 | 125,900 |
03 Nov 2022 | 5.14 | 5.21 | 5.12 | 5.16 | 5.08 | 154,300 |
02 Nov 2022 | 5.16 | 5.22 | 5.13 | 5.15 | 5.07 | 459,300 |
01 Nov 2022 | 5.20 | 5.22 | 5.16 | 5.17 | 5.09 | 425,000 |
01 Nov 2022 | 0.04 Dividend | |||||
31 Oct 2022 | 5.23 | 5.24 | 5.21 | 5.22 | 5.10 | 181,700 |
28 Oct 2022 | 5.17 | 5.23 | 5.16 | 5.23 | 5.11 | 231,600 |
27 Oct 2022 | 5.18 | 5.21 | 5.16 | 5.17 | 5.05 | 123,600 |
26 Oct 2022 | 5.18 | 5.20 | 5.16 | 5.18 | 5.06 | 132,800 |
25 Oct 2022 | 5.12 | 5.19 | 5.12 | 5.19 | 5.07 | 298,500 |
24 Oct 2022 | 5.10 | 5.13 | 5.07 | 5.10 | 4.99 | 225,100 |
21 Oct 2022 | 5.00 | 5.09 | 4.98 | 5.09 | 4.98 | 241,600 |
20 Oct 2022 | 5.05 | 5.10 | 4.99 | 5.00 | 4.89 | 280,100 |
19 Oct 2022 | 5.14 | 5.15 | 5.05 | 5.06 | 4.95 | 177,600 |
18 Oct 2022 | 5.16 | 5.20 | 5.11 | 5.14 | 5.02 | 138,800 |
17 Oct 2022 | 5.07 | 5.14 | 5.07 | 5.09 | 4.98 | 192,200 |
14 Oct 2022 | 5.09 | 5.13 | 5.01 | 5.03 | 4.92 | 250,200 |
13 Oct 2022 | 4.94 | 5.09 | 4.93 | 5.05 | 4.94 | 351,800 |
12 Oct 2022 | 4.98 | 5.09 | 4.97 | 5.02 | 4.91 | 456,900 |
11 Oct 2022 | 4.98 | 5.06 | 4.95 | 4.96 | 4.85 | 283,300 |
10 Oct 2022 | 5.02 | 5.06 | 4.97 | 5.00 | 4.89 | 196,000 |
07 Oct 2022 | 5.07 | 5.08 | 4.97 | 5.02 | 4.91 | 221,400 |
06 Oct 2022 | 5.15 | 5.16 | 5.08 | 5.09 | 4.98 | 160,000 |
05 Oct 2022 | 5.17 | 5.19 | 5.10 | 5.16 | 5.04 | 271,700 |
04 Oct 2022 | 5.14 | 5.20 | 5.10 | 5.20 | 5.08 | 350,800 |
03 Oct 2022 | 4.98 | 5.06 | 4.96 | 5.04 | 4.93 | 193,500 |
03 Oct 2022 | 0.04 Dividend | |||||
30 Sept 2022 | 5.04 | 5.08 | 4.96 | 5.00 | 4.85 | 480,300 |
29 Sept 2022 | 5.08 | 5.09 | 4.99 | 5.04 | 4.89 | 314,100 |
28 Sept 2022 | 5.05 | 5.14 | 5.01 | 5.10 | 4.95 | 456,500 |
27 Sept 2022 | 5.05 | 5.09 | 5.02 | 5.03 | 4.88 | 989,600 |
26 Sept 2022 | 5.06 | 5.10 | 5.00 | 5.04 | 4.89 | 241,400 |
23 Sept 2022 | 5.10 | 5.13 | 5.05 | 5.07 | 4.92 | 532,400 |
22 Sept 2022 | 5.17 | 5.17 | 5.14 | 5.16 | 5.00 | 183,600 |
21 Sept 2022 | 5.27 | 5.28 | 5.18 | 5.18 | 5.02 | 224,200 |
20 Sept 2022 | 5.31 | 5.31 | 5.23 | 5.26 | 5.10 | 169,000 |
19 Sept 2022 | 5.28 | 5.33 | 5.26 | 5.33 | 5.17 | 163,800 |
16 Sept 2022 | 5.30 | 5.32 | 5.25 | 5.30 | 5.14 | 229,600 |
15 Sept 2022 | 5.36 | 5.40 | 5.29 | 5.31 | 5.15 | 214,900 |
14 Sept 2022 | 5.36 | 5.40 | 5.33 | 5.38 | 5.22 | 116,500 |
13 Sept 2022 | 5.39 | 5.40 | 5.33 | 5.34 | 5.18 | 178,700 |
12 Sept 2022 | 5.46 | 5.47 | 5.43 | 5.45 | 5.29 | 268,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |