Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | - | - | - | - | - | - |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | - | - | - | - | - | - |
13 Mar 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
10 Mar 2023 | 7.36 | 7.44 | 7.06 | 7.24 | 7.24 | 33,493 |
09 Mar 2023 | 7.52 | 7.59 | 7.43 | 7.43 | 7.43 | 22,383 |
08 Mar 2023 | 7.57 | 7.60 | 7.52 | 7.57 | 7.57 | 16,581 |
07 Mar 2023 | 7.68 | 7.70 | 7.53 | 7.57 | 7.57 | 31,892 |
06 Mar 2023 | 7.76 | 7.76 | 7.68 | 7.68 | 7.68 | 23,995 |
03 Mar 2023 | 7.63 | 7.75 | 7.61 | 7.70 | 7.70 | 30,016 |
02 Mar 2023 | 7.66 | 7.66 | 7.46 | 7.61 | 7.61 | 37,747 |
01 Mar 2023 | 7.65 | 7.74 | 7.64 | 7.66 | 7.66 | 22,060 |
28 Feb 2023 | 7.59 | 7.86 | 7.53 | 7.73 | 7.73 | 55,352 |
27 Feb 2023 | 7.74 | 7.76 | 7.57 | 7.60 | 7.60 | 27,079 |
24 Feb 2023 | 7.67 | 7.72 | 7.60 | 7.61 | 7.61 | 50,012 |
23 Feb 2023 | 7.86 | 7.90 | 7.77 | 7.83 | 7.83 | 6,071 |
23 Feb 2023 | 0.202 Dividend | |||||
22 Feb 2023 | 7.92 | 7.96 | 7.84 | 7.85 | 7.65 | 29,561 |
21 Feb 2023 | 8.07 | 8.09 | 7.89 | 7.91 | 7.71 | 35,524 |
17 Feb 2023 | 8.29 | 8.29 | 8.01 | 8.08 | 7.87 | 24,931 |
16 Feb 2023 | 8.06 | 8.16 | 8.06 | 8.13 | 7.92 | 26,441 |
15 Feb 2023 | 8.18 | 8.25 | 8.08 | 8.20 | 7.99 | 11,399 |
14 Feb 2023 | 8.35 | 8.35 | 8.22 | 8.25 | 8.04 | 13,996 |
13 Feb 2023 | 8.12 | 8.35 | 8.10 | 8.35 | 8.14 | 106,090 |
10 Feb 2023 | 8.06 | 8.11 | 8.05 | 8.09 | 7.88 | 16,140 |
09 Feb 2023 | 8.18 | 8.25 | 8.09 | 8.11 | 7.90 | 10,341 |
08 Feb 2023 | 8.13 | 8.21 | 8.13 | 8.14 | 7.93 | 27,765 |
07 Feb 2023 | 8.10 | 8.27 | 8.10 | 8.22 | 8.01 | 27,496 |
06 Feb 2023 | 8.29 | 8.29 | 8.09 | 8.21 | 8.00 | 10,802 |
03 Feb 2023 | 8.34 | 8.44 | 8.29 | 8.30 | 8.09 | 19,509 |
02 Feb 2023 | 8.45 | 8.48 | 8.40 | 8.44 | 8.22 | 14,705 |
01 Feb 2023 | 8.32 | 8.40 | 8.25 | 8.38 | 8.16 | 31,854 |
31 Jan 2023 | 8.24 | 8.36 | 8.24 | 8.36 | 8.14 | 12,482 |
30 Jan 2023 | 8.30 | 8.34 | 8.24 | 8.28 | 8.07 | 33,287 |
27 Jan 2023 | 8.31 | 8.36 | 8.29 | 8.33 | 8.12 | 28,630 |
26 Jan 2023 | 8.27 | 8.31 | 8.26 | 8.29 | 8.08 | 19,079 |
25 Jan 2023 | 8.11 | 8.27 | 8.11 | 8.26 | 8.05 | 9,790 |
24 Jan 2023 | 8.14 | 8.22 | 8.14 | 8.20 | 7.99 | 10,334 |
23 Jan 2023 | 8.05 | 8.17 | 8.05 | 8.15 | 7.94 | 23,101 |
20 Jan 2023 | 8.03 | 8.12 | 8.02 | 8.10 | 7.89 | 7,049 |
19 Jan 2023 | 8.02 | 8.11 | 8.02 | 8.06 | 7.85 | 9,103 |
19 Jan 2023 | 0.0557 Dividend | |||||
18 Jan 2023 | 8.25 | 8.31 | 8.15 | 8.15 | 7.89 | 26,107 |
17 Jan 2023 | 8.30 | 8.34 | 8.13 | 8.27 | 8.00 | 78,481 |
13 Jan 2023 | 8.31 | 8.37 | 8.28 | 8.36 | 8.09 | 15,872 |
12 Jan 2023 | 8.30 | 8.34 | 8.29 | 8.31 | 8.04 | 10,135 |
11 Jan 2023 | 8.29 | 8.35 | 8.28 | 8.29 | 8.02 | 25,132 |
10 Jan 2023 | 8.26 | 8.33 | 8.24 | 8.29 | 8.02 | 22,389 |
09 Jan 2023 | 8.37 | 8.37 | 8.23 | 8.25 | 7.98 | 20,008 |
06 Jan 2023 | 8.21 | 8.29 | 8.21 | 8.25 | 7.98 | 14,444 |
05 Jan 2023 | 8.20 | 8.20 | 8.12 | 8.14 | 7.88 | 20,793 |
04 Jan 2023 | 8.16 | 8.23 | 8.16 | 8.16 | 7.90 | 14,616 |
03 Jan 2023 | 8.25 | 8.25 | 7.98 | 8.16 | 7.90 | 55,722 |
30 Dec 2022 | 7.97 | 8.15 | 7.96 | 8.13 | 7.87 | 89,932 |
29 Dec 2022 | 7.86 | 7.97 | 7.86 | 7.92 | 7.66 | 23,992 |
28 Dec 2022 | 7.86 | 7.99 | 7.85 | 7.85 | 7.60 | 27,999 |
27 Dec 2022 | 7.93 | 7.94 | 7.86 | 7.93 | 7.67 | 24,116 |
23 Dec 2022 | 7.81 | 7.96 | 7.75 | 7.92 | 7.66 | 36,522 |
22 Dec 2022 | 8.00 | 8.00 | 7.88 | 7.92 | 7.66 | 36,072 |
21 Dec 2022 | 8.13 | 8.13 | 8.00 | 8.06 | 7.80 | 21,509 |
21 Dec 2022 | 0.2534 Dividend | |||||
20 Dec 2022 | 8.15 | 8.15 | 7.98 | 8.13 | 7.62 | 22,167 |
19 Dec 2022 | 8.05 | 8.12 | 8.05 | 8.07 | 7.57 | 22,509 |
16 Dec 2022 | 8.11 | 8.11 | 7.85 | 8.06 | 7.56 | 15,385 |
15 Dec 2022 | 8.26 | 8.31 | 8.13 | 8.19 | 7.68 | 14,111 |
14 Dec 2022 | 8.29 | 8.46 | 8.26 | 8.37 | 7.85 | 28,297 |
13 Dec 2022 | 8.46 | 8.65 | 8.29 | 8.29 | 7.77 | 34,165 |
12 Dec 2022 | 8.29 | 8.37 | 8.22 | 8.35 | 7.83 | 21,057 |
09 Dec 2022 | 8.40 | 8.40 | 8.22 | 8.27 | 7.75 | 38,483 |
08 Dec 2022 | 8.48 | 8.48 | 8.30 | 8.44 | 7.91 | 10,523 |
07 Dec 2022 | 8.37 | 8.41 | 8.32 | 8.35 | 7.83 | 9,838 |
06 Dec 2022 | 8.40 | 8.40 | 8.20 | 8.29 | 7.77 | 29,201 |
05 Dec 2022 | 8.33 | 8.41 | 8.21 | 8.26 | 7.74 | 21,286 |
02 Dec 2022 | 8.38 | 8.46 | 8.38 | 8.44 | 7.92 | 2,410 |
01 Dec 2022 | 8.56 | 8.56 | 8.47 | 8.48 | 7.95 | 17,104 |
30 Nov 2022 | 8.56 | 8.58 | 8.38 | 8.53 | 8.00 | 50,999 |
29 Nov 2022 | 8.50 | 8.58 | 8.47 | 8.55 | 8.02 | 10,030 |
28 Nov 2022 | 8.53 | 8.66 | 8.50 | 8.50 | 7.97 | 39,864 |
25 Nov 2022 | 8.59 | 8.69 | 8.48 | 8.68 | 8.14 | 19,762 |
23 Nov 2022 | 8.59 | 8.66 | 8.51 | 8.53 | 8.00 | 18,211 |
22 Nov 2022 | 8.43 | 8.54 | 8.38 | 8.50 | 7.97 | 14,488 |
21 Nov 2022 | 8.55 | 8.55 | 8.45 | 8.45 | 7.92 | 15,935 |
18 Nov 2022 | 8.53 | 8.63 | 8.50 | 8.53 | 8.00 | 26,528 |
17 Nov 2022 | 8.58 | 8.64 | 8.49 | 8.52 | 7.99 | 10,436 |
17 Nov 2022 | 0.0561 Dividend | |||||
16 Nov 2022 | 8.52 | 8.75 | 8.52 | 8.69 | 8.09 | 52,936 |
15 Nov 2022 | 8.67 | 8.71 | 8.51 | 8.60 | 8.01 | 18,213 |
14 Nov 2022 | 8.55 | 8.69 | 8.51 | 8.55 | 7.96 | 21,555 |
11 Nov 2022 | 8.25 | 8.86 | 8.15 | 8.64 | 8.05 | 80,642 |
10 Nov 2022 | 8.00 | 8.14 | 8.00 | 8.05 | 7.50 | 25,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |