Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 8.40 | 8.48 | 8.35 | 8.46 | 8.46 | 92,000 |
23 Mar 2023 | 8.46 | 8.56 | 8.34 | 8.42 | 8.42 | 143,800 |
22 Mar 2023 | 8.58 | 8.67 | 8.41 | 8.42 | 8.42 | 108,800 |
21 Mar 2023 | 8.53 | 8.60 | 8.52 | 8.54 | 8.54 | 92,400 |
20 Mar 2023 | 8.43 | 8.50 | 8.40 | 8.42 | 8.42 | 106,400 |
17 Mar 2023 | 8.46 | 8.48 | 8.40 | 8.42 | 8.42 | 128,600 |
16 Mar 2023 | 8.29 | 8.49 | 8.27 | 8.47 | 8.47 | 122,300 |
15 Mar 2023 | 8.50 | 8.56 | 8.30 | 8.34 | 8.34 | 153,600 |
14 Mar 2023 | 8.65 | 8.80 | 8.58 | 8.59 | 8.59 | 313,800 |
13 Mar 2023 | 8.59 | 8.67 | 8.55 | 8.57 | 8.57 | 97,200 |
10 Mar 2023 | 8.93 | 8.94 | 8.64 | 8.71 | 8.71 | 160,600 |
10 Mar 2023 | 0.18 Dividend | |||||
09 Mar 2023 | 9.33 | 9.38 | 9.11 | 9.13 | 8.95 | 85,700 |
08 Mar 2023 | 9.30 | 9.40 | 9.30 | 9.31 | 9.13 | 62,800 |
07 Mar 2023 | 9.38 | 9.43 | 9.30 | 9.30 | 9.12 | 70,700 |
06 Mar 2023 | 9.47 | 9.52 | 9.36 | 9.38 | 9.20 | 187,100 |
03 Mar 2023 | 9.45 | 9.49 | 9.41 | 9.47 | 9.28 | 50,900 |
02 Mar 2023 | 9.38 | 9.46 | 9.33 | 9.41 | 9.22 | 106,700 |
01 Mar 2023 | 9.40 | 9.44 | 9.36 | 9.42 | 9.23 | 139,400 |
28 Feb 2023 | 9.44 | 9.44 | 9.35 | 9.37 | 9.19 | 141,200 |
27 Feb 2023 | 9.40 | 9.54 | 9.35 | 9.38 | 9.20 | 137,800 |
24 Feb 2023 | 9.36 | 9.36 | 9.29 | 9.34 | 9.16 | 98,400 |
23 Feb 2023 | 9.44 | 9.55 | 9.35 | 9.40 | 9.21 | 79,100 |
22 Feb 2023 | 9.41 | 9.48 | 9.33 | 9.36 | 9.18 | 96,200 |
21 Feb 2023 | 9.70 | 9.70 | 9.36 | 9.39 | 9.20 | 133,400 |
17 Feb 2023 | 9.60 | 9.71 | 9.55 | 9.71 | 9.52 | 82,300 |
16 Feb 2023 | 9.56 | 9.67 | 9.47 | 9.60 | 9.41 | 81,800 |
15 Feb 2023 | 9.64 | 9.65 | 9.54 | 9.65 | 9.46 | 175,600 |
14 Feb 2023 | 9.59 | 9.69 | 9.53 | 9.61 | 9.42 | 144,800 |
13 Feb 2023 | 9.45 | 9.69 | 9.42 | 9.61 | 9.42 | 175,200 |
10 Feb 2023 | 9.47 | 9.48 | 9.39 | 9.45 | 9.26 | 93,800 |
09 Feb 2023 | 9.70 | 9.73 | 9.46 | 9.51 | 9.32 | 99,100 |
08 Feb 2023 | 9.70 | 9.73 | 9.60 | 9.63 | 9.44 | 144,200 |
07 Feb 2023 | 9.59 | 9.73 | 9.55 | 9.72 | 9.53 | 147,800 |
06 Feb 2023 | 9.68 | 9.70 | 9.60 | 9.61 | 9.42 | 138,200 |
03 Feb 2023 | 9.76 | 9.86 | 9.67 | 9.76 | 9.57 | 164,600 |
02 Feb 2023 | 9.71 | 9.81 | 9.67 | 9.79 | 9.60 | 119,000 |
01 Feb 2023 | 9.50 | 9.70 | 9.45 | 9.64 | 9.45 | 132,900 |
31 Jan 2023 | 9.36 | 9.49 | 9.34 | 9.47 | 9.28 | 97,300 |
30 Jan 2023 | 9.40 | 9.42 | 9.30 | 9.35 | 9.17 | 73,000 |
27 Jan 2023 | 9.39 | 9.49 | 9.38 | 9.41 | 9.22 | 127,100 |
26 Jan 2023 | 9.47 | 9.47 | 9.33 | 9.40 | 9.21 | 145,600 |
25 Jan 2023 | 9.41 | 9.45 | 9.28 | 9.38 | 9.20 | 94,600 |
24 Jan 2023 | 9.46 | 9.50 | 9.38 | 9.46 | 9.27 | 65,400 |
23 Jan 2023 | 9.30 | 9.46 | 9.30 | 9.46 | 9.27 | 148,600 |
20 Jan 2023 | 9.20 | 9.31 | 9.17 | 9.30 | 9.12 | 68,400 |
19 Jan 2023 | 9.24 | 9.29 | 9.15 | 9.17 | 8.99 | 73,100 |
18 Jan 2023 | 9.36 | 9.48 | 9.27 | 9.29 | 9.11 | 149,800 |
17 Jan 2023 | 9.30 | 9.48 | 9.27 | 9.36 | 9.18 | 172,100 |
13 Jan 2023 | 9.27 | 9.32 | 9.18 | 9.31 | 9.13 | 109,700 |
12 Jan 2023 | 9.27 | 9.34 | 9.22 | 9.33 | 9.15 | 111,800 |
11 Jan 2023 | 9.16 | 9.28 | 9.13 | 9.26 | 9.08 | 113,800 |
10 Jan 2023 | 8.99 | 9.12 | 8.97 | 9.11 | 8.93 | 111,900 |
09 Jan 2023 | 8.93 | 9.06 | 8.91 | 8.98 | 8.80 | 165,900 |
06 Jan 2023 | 8.73 | 8.89 | 8.71 | 8.82 | 8.65 | 116,600 |
05 Jan 2023 | 8.75 | 8.76 | 8.66 | 8.68 | 8.51 | 85,600 |
04 Jan 2023 | 8.69 | 8.86 | 8.68 | 8.79 | 8.62 | 155,400 |
03 Jan 2023 | 8.72 | 8.79 | 8.60 | 8.67 | 8.50 | 88,600 |
30 Dec 2022 | 8.53 | 8.69 | 8.53 | 8.68 | 8.51 | 124,000 |
29 Dec 2022 | 8.47 | 8.62 | 8.45 | 8.55 | 8.38 | 147,300 |
28 Dec 2022 | 8.49 | 8.56 | 8.40 | 8.42 | 8.25 | 211,200 |
27 Dec 2022 | 8.71 | 8.71 | 8.49 | 8.49 | 8.32 | 228,100 |
23 Dec 2022 | 8.76 | 8.87 | 8.51 | 8.69 | 8.52 | 266,500 |
22 Dec 2022 | 8.66 | 8.77 | 8.59 | 8.73 | 8.56 | 265,300 |
21 Dec 2022 | 8.63 | 8.79 | 8.63 | 8.72 | 8.55 | 112,600 |
20 Dec 2022 | 8.52 | 8.64 | 8.52 | 8.59 | 8.42 | 114,500 |
19 Dec 2022 | 8.70 | 8.72 | 8.56 | 8.63 | 8.46 | 171,100 |
16 Dec 2022 | 8.66 | 8.72 | 8.57 | 8.67 | 8.50 | 115,800 |
15 Dec 2022 | 8.85 | 8.85 | 8.64 | 8.71 | 8.54 | 118,900 |
14 Dec 2022 | 8.94 | 9.03 | 8.82 | 8.91 | 8.73 | 200,000 |
13 Dec 2022 | 9.17 | 9.26 | 8.92 | 8.94 | 8.76 | 137,000 |
12 Dec 2022 | 8.91 | 9.00 | 8.91 | 8.94 | 8.76 | 124,500 |
09 Dec 2022 | 8.92 | 8.99 | 8.88 | 8.93 | 8.75 | 119,000 |
09 Dec 2022 | 0.28 Dividend | |||||
08 Dec 2022 | 9.24 | 9.38 | 9.21 | 9.22 | 8.76 | 131,400 |
07 Dec 2022 | 9.20 | 9.34 | 9.13 | 9.21 | 8.75 | 168,700 |
06 Dec 2022 | 9.33 | 9.47 | 9.16 | 9.19 | 8.74 | 147,500 |
05 Dec 2022 | 9.50 | 9.54 | 9.29 | 9.34 | 8.88 | 250,000 |
02 Dec 2022 | 9.41 | 9.55 | 9.41 | 9.50 | 9.03 | 110,600 |
01 Dec 2022 | 9.41 | 9.60 | 9.39 | 9.51 | 9.04 | 102,900 |
30 Nov 2022 | 9.19 | 9.37 | 9.19 | 9.36 | 8.90 | 101,200 |
29 Nov 2022 | 9.15 | 9.32 | 9.15 | 9.19 | 8.74 | 142,300 |
28 Nov 2022 | 9.05 | 9.19 | 9.04 | 9.12 | 8.67 | 150,900 |
25 Nov 2022 | 9.13 | 9.18 | 9.05 | 9.10 | 8.65 | 49,300 |
23 Nov 2022 | 9.12 | 9.28 | 9.04 | 9.11 | 8.66 | 175,000 |
22 Nov 2022 | 9.12 | 9.19 | 8.98 | 9.12 | 8.67 | 102,500 |
21 Nov 2022 | 8.97 | 9.10 | 8.97 | 9.08 | 8.63 | 111,800 |
18 Nov 2022 | 9.07 | 9.19 | 9.00 | 9.05 | 8.60 | 184,500 |
17 Nov 2022 | 9.00 | 9.07 | 8.88 | 9.02 | 8.57 | 159,000 |
16 Nov 2022 | 9.24 | 9.27 | 9.10 | 9.12 | 8.67 | 118,500 |
15 Nov 2022 | 9.31 | 9.38 | 9.22 | 9.28 | 8.82 | 109,500 |
14 Nov 2022 | 9.31 | 9.33 | 9.15 | 9.16 | 8.71 | 160,700 |
11 Nov 2022 | 9.35 | 9.44 | 9.32 | 9.35 | 8.89 | 163,800 |
10 Nov 2022 | 9.17 | 9.33 | 9.15 | 9.30 | 8.84 | 209,700 |
09 Nov 2022 | 8.99 | 9.09 | 8.87 | 8.94 | 8.50 | 201,000 |
08 Nov 2022 | 9.07 | 9.12 | 8.94 | 9.03 | 8.58 | 134,000 |
07 Nov 2022 | 9.02 | 9.03 | 8.93 | 9.01 | 8.56 | 154,000 |
04 Nov 2022 | 9.09 | 9.09 | 8.91 | 8.97 | 8.53 | 192,100 |
03 Nov 2022 | 8.87 | 8.98 | 8.82 | 8.96 | 8.52 | 196,600 |
02 Nov 2022 | 8.95 | 9.07 | 8.83 | 8.95 | 8.51 | 373,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |