Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 6.02 | 6.06 | 6.00 | 6.05 | 6.05 | 82,600 |
25 May 2023 | 6.14 | 6.14 | 5.97 | 6.01 | 6.01 | 210,200 |
24 May 2023 | 6.09 | 6.11 | 6.08 | 6.09 | 6.09 | 81,400 |
23 May 2023 | 6.10 | 6.14 | 6.10 | 6.12 | 6.12 | 63,900 |
22 May 2023 | 6.15 | 6.15 | 6.08 | 6.12 | 6.12 | 84,400 |
19 May 2023 | 6.13 | 6.14 | 6.09 | 6.12 | 6.12 | 76,200 |
18 May 2023 | 6.09 | 6.11 | 6.05 | 6.09 | 6.09 | 79,700 |
17 May 2023 | 6.06 | 6.09 | 6.05 | 6.07 | 6.07 | 49,600 |
16 May 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 104,000 |
16 May 2023 | 0.046 Dividend | |||||
15 May 2023 | 6.14 | 6.18 | 6.13 | 6.16 | 6.11 | 64,900 |
12 May 2023 | 6.21 | 6.21 | 6.14 | 6.14 | 6.09 | 44,600 |
11 May 2023 | 6.24 | 6.26 | 6.17 | 6.19 | 6.14 | 84,700 |
10 May 2023 | 6.25 | 6.27 | 6.21 | 6.24 | 6.19 | 48,500 |
09 May 2023 | 6.25 | 6.28 | 6.22 | 6.22 | 6.17 | 45,400 |
08 May 2023 | 6.28 | 6.29 | 6.26 | 6.27 | 6.22 | 36,000 |
05 May 2023 | 6.26 | 6.31 | 6.24 | 6.29 | 6.24 | 28,900 |
04 May 2023 | 6.28 | 6.29 | 6.24 | 6.27 | 6.22 | 34,800 |
03 May 2023 | 6.25 | 6.32 | 6.25 | 6.30 | 6.25 | 42,600 |
02 May 2023 | 6.30 | 6.30 | 6.22 | 6.27 | 6.22 | 64,100 |
01 May 2023 | 6.26 | 6.33 | 6.26 | 6.28 | 6.23 | 99,200 |
28 Apr 2023 | 6.29 | 6.36 | 6.26 | 6.30 | 6.25 | 89,500 |
27 Apr 2023 | 6.25 | 6.28 | 6.23 | 6.25 | 6.20 | 69,700 |
26 Apr 2023 | 6.25 | 6.27 | 6.23 | 6.23 | 6.18 | 96,300 |
25 Apr 2023 | 6.24 | 6.27 | 6.19 | 6.27 | 6.22 | 88,200 |
24 Apr 2023 | 6.28 | 6.30 | 6.26 | 6.26 | 6.21 | 38,100 |
21 Apr 2023 | 6.26 | 6.29 | 6.25 | 6.25 | 6.20 | 18,600 |
20 Apr 2023 | 6.25 | 6.28 | 6.25 | 6.27 | 6.22 | 48,000 |
19 Apr 2023 | 6.27 | 6.28 | 6.25 | 6.27 | 6.22 | 20,500 |
18 Apr 2023 | 6.27 | 6.30 | 6.26 | 6.27 | 6.22 | 33,500 |
18 Apr 2023 | 0.045 Dividend | |||||
17 Apr 2023 | 6.30 | 6.36 | 6.30 | 6.32 | 6.23 | 40,400 |
14 Apr 2023 | 6.33 | 6.38 | 6.31 | 6.33 | 6.24 | 26,600 |
13 Apr 2023 | 6.35 | 6.38 | 6.34 | 6.35 | 6.26 | 35,200 |
12 Apr 2023 | 6.34 | 6.38 | 6.33 | 6.33 | 6.24 | 32,500 |
11 Apr 2023 | 6.29 | 6.35 | 6.28 | 6.33 | 6.24 | 49,700 |
10 Apr 2023 | 6.30 | 6.35 | 6.29 | 6.30 | 6.21 | 41,400 |
06 Apr 2023 | 6.32 | 6.36 | 6.28 | 6.32 | 6.23 | 47,000 |
05 Apr 2023 | 6.32 | 6.36 | 6.26 | 6.31 | 6.22 | 100,800 |
04 Apr 2023 | 6.34 | 6.37 | 6.30 | 6.33 | 6.24 | 53,300 |
03 Apr 2023 | 6.27 | 6.36 | 6.27 | 6.34 | 6.25 | 52,500 |
31 Mar 2023 | 6.35 | 6.35 | 6.29 | 6.29 | 6.20 | 80,600 |
30 Mar 2023 | 6.24 | 6.28 | 6.18 | 6.27 | 6.18 | 142,500 |
29 Mar 2023 | 6.24 | 6.29 | 6.21 | 6.24 | 6.15 | 63,700 |
28 Mar 2023 | 6.22 | 6.25 | 6.17 | 6.20 | 6.11 | 69,400 |
27 Mar 2023 | 6.20 | 6.26 | 6.17 | 6.26 | 6.17 | 41,800 |
24 Mar 2023 | 6.24 | 6.30 | 6.20 | 6.21 | 6.12 | 19,600 |
23 Mar 2023 | 6.35 | 6.36 | 6.22 | 6.23 | 6.14 | 67,900 |
22 Mar 2023 | 6.22 | 6.27 | 6.20 | 6.23 | 6.14 | 23,000 |
21 Mar 2023 | 6.18 | 6.24 | 6.18 | 6.24 | 6.15 | 94,600 |
20 Mar 2023 | 6.15 | 6.21 | 6.15 | 6.17 | 6.08 | 83,100 |
17 Mar 2023 | 6.17 | 6.22 | 6.13 | 6.15 | 6.06 | 58,400 |
16 Mar 2023 | 6.11 | 6.22 | 6.11 | 6.20 | 6.11 | 96,200 |
15 Mar 2023 | 6.23 | 6.24 | 6.12 | 6.16 | 6.07 | 77,900 |
14 Mar 2023 | 6.26 | 6.34 | 6.25 | 6.27 | 6.18 | 40,200 |
14 Mar 2023 | 0.046 Dividend | |||||
13 Mar 2023 | 6.33 | 6.40 | 6.25 | 6.25 | 6.11 | 62,000 |
10 Mar 2023 | 6.48 | 6.52 | 6.38 | 6.39 | 6.25 | 32,700 |
09 Mar 2023 | 6.56 | 6.61 | 6.47 | 6.47 | 6.33 | 28,100 |
08 Mar 2023 | 6.63 | 6.63 | 6.55 | 6.57 | 6.43 | 25,100 |
07 Mar 2023 | 6.62 | 6.63 | 6.55 | 6.57 | 6.43 | 34,900 |
06 Mar 2023 | 6.60 | 6.66 | 6.59 | 6.60 | 6.46 | 30,600 |
03 Mar 2023 | 6.57 | 6.66 | 6.56 | 6.61 | 6.47 | 30,900 |
02 Mar 2023 | 6.48 | 6.60 | 6.45 | 6.59 | 6.45 | 43,300 |
01 Mar 2023 | 6.53 | 6.54 | 6.47 | 6.52 | 6.38 | 38,900 |
28 Feb 2023 | 6.58 | 6.63 | 6.50 | 6.54 | 6.40 | 128,000 |
27 Feb 2023 | 6.49 | 6.57 | 6.49 | 6.55 | 6.41 | 22,500 |
24 Feb 2023 | 6.41 | 6.51 | 6.37 | 6.49 | 6.35 | 82,400 |
23 Feb 2023 | 6.46 | 6.51 | 6.44 | 6.47 | 6.33 | 39,300 |
22 Feb 2023 | 6.42 | 6.45 | 6.41 | 6.43 | 6.29 | 62,100 |
21 Feb 2023 | 6.64 | 6.64 | 6.37 | 6.38 | 6.24 | 87,400 |
17 Feb 2023 | 6.60 | 6.65 | 6.58 | 6.60 | 6.46 | 40,700 |
16 Feb 2023 | 6.67 | 6.71 | 6.60 | 6.65 | 6.51 | 45,700 |
15 Feb 2023 | 6.73 | 6.75 | 6.67 | 6.68 | 6.53 | 76,600 |
14 Feb 2023 | 6.78 | 6.79 | 6.73 | 6.77 | 6.62 | 47,500 |
14 Feb 2023 | 0.046 Dividend | |||||
13 Feb 2023 | 6.80 | 6.85 | 6.79 | 6.80 | 6.61 | 91,900 |
10 Feb 2023 | 6.78 | 6.82 | 6.76 | 6.80 | 6.61 | 55,600 |
09 Feb 2023 | 6.84 | 6.87 | 6.75 | 6.77 | 6.58 | 38,400 |
08 Feb 2023 | 6.81 | 6.82 | 6.75 | 6.81 | 6.62 | 46,500 |
07 Feb 2023 | 6.78 | 6.81 | 6.73 | 6.80 | 6.61 | 61,200 |
06 Feb 2023 | 6.80 | 6.86 | 6.72 | 6.72 | 6.53 | 53,700 |
03 Feb 2023 | 6.82 | 6.89 | 6.72 | 6.78 | 6.59 | 67,700 |
02 Feb 2023 | 6.87 | 6.90 | 6.81 | 6.86 | 6.67 | 46,500 |
01 Feb 2023 | 6.69 | 6.82 | 6.69 | 6.79 | 6.60 | 121,000 |
31 Jan 2023 | 6.67 | 6.75 | 6.63 | 6.70 | 6.51 | 122,900 |
30 Jan 2023 | 6.55 | 6.64 | 6.55 | 6.62 | 6.43 | 113,400 |
27 Jan 2023 | 6.55 | 6.61 | 6.54 | 6.58 | 6.39 | 57,900 |
26 Jan 2023 | 6.51 | 6.56 | 6.49 | 6.54 | 6.35 | 55,700 |
25 Jan 2023 | 6.58 | 6.58 | 6.49 | 6.51 | 6.33 | 69,400 |
24 Jan 2023 | 6.53 | 6.60 | 6.49 | 6.56 | 6.37 | 93,700 |
23 Jan 2023 | 6.52 | 6.57 | 6.49 | 6.55 | 6.36 | 68,500 |
20 Jan 2023 | 6.53 | 6.55 | 6.49 | 6.52 | 6.33 | 38,500 |
19 Jan 2023 | 6.54 | 6.55 | 6.49 | 6.55 | 6.36 | 56,900 |
18 Jan 2023 | 6.56 | 6.58 | 6.52 | 6.54 | 6.35 | 48,700 |
17 Jan 2023 | 6.46 | 6.55 | 6.46 | 6.55 | 6.36 | 51,400 |
17 Jan 2023 | 0.046 Dividend | |||||
13 Jan 2023 | 6.52 | 6.55 | 6.50 | 6.52 | 6.29 | 44,700 |
12 Jan 2023 | 6.52 | 6.60 | 6.45 | 6.58 | 6.35 | 43,000 |
11 Jan 2023 | 6.41 | 6.53 | 6.41 | 6.50 | 6.27 | 104,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |