Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | 36,500 |
26 Jan 2023 | 8.14 | 8.25 | 8.14 | 8.21 | 8.21 | 33,700 |
25 Jan 2023 | 8.00 | 8.19 | 8.00 | 8.18 | 8.18 | 36,900 |
24 Jan 2023 | 8.17 | 8.20 | 8.03 | 8.04 | 8.04 | 67,000 |
23 Jan 2023 | 8.15 | 8.23 | 8.12 | 8.16 | 8.16 | 45,100 |
20 Jan 2023 | 8.25 | 8.31 | 8.12 | 8.18 | 8.18 | 48,500 |
19 Jan 2023 | 8.25 | 8.40 | 8.25 | 8.27 | 8.27 | 23,300 |
18 Jan 2023 | 8.37 | 8.39 | 8.26 | 8.33 | 8.33 | 36,800 |
17 Jan 2023 | 8.50 | 8.60 | 8.25 | 8.32 | 8.32 | 69,900 |
13 Jan 2023 | 8.47 | 8.50 | 8.35 | 8.49 | 8.49 | 45,600 |
12 Jan 2023 | 8.37 | 8.60 | 8.37 | 8.53 | 8.53 | 20,700 |
11 Jan 2023 | 8.32 | 8.59 | 8.31 | 8.41 | 8.41 | 33,600 |
10 Jan 2023 | 8.35 | 8.48 | 8.12 | 8.24 | 8.24 | 63,400 |
09 Jan 2023 | 8.53 | 8.74 | 8.35 | 8.40 | 8.40 | 40,300 |
06 Jan 2023 | 8.70 | 8.70 | 8.50 | 8.54 | 8.54 | 35,800 |
05 Jan 2023 | 8.65 | 8.70 | 8.50 | 8.56 | 8.56 | 19,400 |
04 Jan 2023 | 8.89 | 8.89 | 8.62 | 8.68 | 8.68 | 51,100 |
03 Jan 2023 | 8.56 | 8.83 | 8.51 | 8.80 | 8.80 | 123,500 |
30 Dec 2022 | 8.45 | 8.60 | 8.31 | 8.54 | 8.54 | 70,800 |
29 Dec 2022 | 8.63 | 8.63 | 8.29 | 8.45 | 8.45 | 50,200 |
28 Dec 2022 | 8.39 | 8.69 | 8.31 | 8.57 | 8.57 | 95,400 |
27 Dec 2022 | 8.30 | 8.39 | 8.19 | 8.33 | 8.33 | 39,400 |
23 Dec 2022 | 8.29 | 8.39 | 8.27 | 8.30 | 8.30 | 24,400 |
22 Dec 2022 | 8.23 | 8.28 | 7.90 | 8.28 | 8.28 | 76,200 |
21 Dec 2022 | 8.48 | 8.58 | 8.25 | 8.26 | 8.26 | 53,900 |
20 Dec 2022 | 8.66 | 8.73 | 8.45 | 8.49 | 8.49 | 54,900 |
19 Dec 2022 | 8.74 | 8.80 | 8.60 | 8.66 | 8.66 | 59,100 |
16 Dec 2022 | 8.65 | 8.92 | 8.65 | 8.84 | 8.84 | 90,100 |
15 Dec 2022 | 8.79 | 8.79 | 8.60 | 8.71 | 8.71 | 49,600 |
14 Dec 2022 | 8.75 | 8.94 | 8.60 | 8.79 | 8.79 | 103,200 |
14 Dec 2022 | 0.25 Dividend | |||||
13 Dec 2022 | 9.09 | 9.19 | 9.00 | 9.01 | 8.76 | 59,100 |
12 Dec 2022 | 8.78 | 9.10 | 8.75 | 9.06 | 8.81 | 67,500 |
09 Dec 2022 | 8.78 | 8.88 | 8.73 | 8.84 | 8.59 | 50,600 |
08 Dec 2022 | 8.80 | 8.89 | 8.73 | 8.83 | 8.58 | 30,100 |
07 Dec 2022 | 8.88 | 8.90 | 8.74 | 8.76 | 8.52 | 58,600 |
06 Dec 2022 | 8.75 | 8.84 | 8.63 | 8.83 | 8.58 | 44,200 |
05 Dec 2022 | 8.63 | 8.90 | 8.63 | 8.75 | 8.51 | 43,500 |
02 Dec 2022 | 8.80 | 8.86 | 8.65 | 8.68 | 8.44 | 60,700 |
01 Dec 2022 | 8.83 | 8.95 | 8.75 | 8.90 | 8.65 | 56,500 |
30 Nov 2022 | 8.74 | 8.92 | 8.61 | 8.86 | 8.61 | 80,100 |
29 Nov 2022 | 8.84 | 8.97 | 8.74 | 8.77 | 8.53 | 54,400 |
28 Nov 2022 | 9.14 | 9.15 | 8.80 | 8.82 | 8.58 | 80,500 |
25 Nov 2022 | 9.01 | 9.30 | 8.98 | 9.28 | 9.02 | 45,300 |
23 Nov 2022 | 8.89 | 9.14 | 8.89 | 9.07 | 8.82 | 55,500 |
22 Nov 2022 | 9.17 | 9.17 | 8.89 | 8.89 | 8.64 | 60,500 |
21 Nov 2022 | 8.95 | 9.23 | 8.80 | 9.03 | 8.78 | 148,800 |
18 Nov 2022 | 8.84 | 8.96 | 8.75 | 8.76 | 8.52 | 30,200 |
17 Nov 2022 | 8.76 | 8.89 | 8.65 | 8.89 | 8.64 | 39,900 |
16 Nov 2022 | 8.73 | 8.88 | 8.70 | 8.88 | 8.63 | 79,500 |
15 Nov 2022 | 8.55 | 8.79 | 8.50 | 8.76 | 8.52 | 65,800 |
14 Nov 2022 | 8.33 | 8.55 | 8.20 | 8.52 | 8.28 | 98,400 |
11 Nov 2022 | 8.20 | 8.40 | 8.11 | 8.40 | 8.17 | 43,900 |
10 Nov 2022 | 7.98 | 8.23 | 7.98 | 8.15 | 7.92 | 40,100 |
09 Nov 2022 | 8.15 | 8.15 | 7.83 | 7.85 | 7.63 | 45,900 |
08 Nov 2022 | 7.95 | 8.30 | 7.75 | 8.19 | 7.96 | 87,300 |
07 Nov 2022 | 7.77 | 7.95 | 7.70 | 7.95 | 7.73 | 62,400 |
04 Nov 2022 | 7.80 | 7.80 | 7.70 | 7.70 | 7.49 | 32,900 |
03 Nov 2022 | 7.66 | 7.79 | 7.62 | 7.79 | 7.57 | 26,200 |
02 Nov 2022 | 7.56 | 7.78 | 7.56 | 7.69 | 7.48 | 70,900 |
01 Nov 2022 | 7.60 | 7.60 | 7.51 | 7.56 | 7.35 | 77,400 |
31 Oct 2022 | 7.58 | 7.60 | 7.50 | 7.58 | 7.37 | 52,000 |
28 Oct 2022 | 7.45 | 7.57 | 7.42 | 7.57 | 7.36 | 31,200 |
27 Oct 2022 | 7.60 | 7.60 | 7.45 | 7.45 | 7.25 | 21,300 |
26 Oct 2022 | 7.70 | 7.75 | 7.50 | 7.54 | 7.33 | 62,300 |
25 Oct 2022 | 7.48 | 7.70 | 7.40 | 7.68 | 7.47 | 43,400 |
24 Oct 2022 | 7.34 | 7.40 | 7.25 | 7.40 | 7.19 | 98,900 |
21 Oct 2022 | 7.36 | 7.36 | 7.25 | 7.33 | 7.13 | 53,800 |
20 Oct 2022 | 7.39 | 7.49 | 7.32 | 7.36 | 7.16 | 24,600 |
19 Oct 2022 | 7.53 | 7.53 | 7.39 | 7.41 | 7.20 | 17,300 |
18 Oct 2022 | 7.51 | 7.56 | 7.25 | 7.52 | 7.31 | 50,100 |
17 Oct 2022 | 7.57 | 7.70 | 7.45 | 7.49 | 7.28 | 26,500 |
14 Oct 2022 | 7.49 | 7.60 | 7.40 | 7.48 | 7.27 | 23,500 |
13 Oct 2022 | 7.21 | 7.57 | 7.21 | 7.43 | 7.22 | 45,300 |
12 Oct 2022 | 7.37 | 7.39 | 7.23 | 7.30 | 7.10 | 35,500 |
11 Oct 2022 | 7.30 | 7.39 | 7.21 | 7.34 | 7.14 | 73,500 |
10 Oct 2022 | 7.48 | 7.55 | 7.22 | 7.29 | 7.09 | 79,800 |
07 Oct 2022 | 7.57 | 7.65 | 7.45 | 7.46 | 7.25 | 50,800 |
06 Oct 2022 | 7.74 | 7.80 | 7.53 | 7.57 | 7.36 | 52,200 |
05 Oct 2022 | 7.75 | 8.25 | 7.54 | 7.80 | 7.58 | 111,600 |
04 Oct 2022 | 7.50 | 7.80 | 7.50 | 7.78 | 7.56 | 54,600 |
03 Oct 2022 | 7.26 | 7.48 | 7.22 | 7.43 | 7.22 | 69,800 |
30 Sept 2022 | 7.37 | 7.48 | 7.20 | 7.24 | 7.04 | 100,700 |
29 Sept 2022 | 7.40 | 7.41 | 7.21 | 7.29 | 7.09 | 57,200 |
28 Sept 2022 | 7.38 | 7.77 | 7.25 | 7.48 | 7.27 | 156,300 |
27 Sept 2022 | 7.43 | 7.51 | 7.25 | 7.32 | 7.12 | 102,500 |
26 Sept 2022 | 7.83 | 7.83 | 7.34 | 7.41 | 7.20 | 78,400 |
23 Sept 2022 | 7.77 | 7.80 | 7.49 | 7.59 | 7.38 | 153,800 |
22 Sept 2022 | 8.08 | 8.23 | 7.75 | 7.82 | 7.60 | 66,000 |
21 Sept 2022 | 7.85 | 8.35 | 7.84 | 8.10 | 7.88 | 66,800 |
20 Sept 2022 | 8.06 | 8.09 | 7.79 | 7.84 | 7.62 | 117,200 |
19 Sept 2022 | 8.16 | 8.28 | 8.10 | 8.10 | 7.88 | 81,900 |
16 Sept 2022 | 8.27 | 8.37 | 8.11 | 8.23 | 8.00 | 100,400 |
15 Sept 2022 | 8.35 | 8.39 | 8.27 | 8.37 | 8.14 | 40,800 |
14 Sept 2022 | 8.26 | 8.49 | 8.26 | 8.32 | 8.09 | 58,500 |
14 Sept 2022 | 0.25 Dividend | |||||
13 Sept 2022 | 8.70 | 8.76 | 8.65 | 8.70 | 8.22 | 43,500 |
12 Sept 2022 | 8.59 | 8.77 | 8.57 | 8.70 | 8.22 | 62,500 |
09 Sept 2022 | 8.77 | 8.92 | 8.52 | 8.52 | 8.05 | 68,200 |
08 Sept 2022 | 8.96 | 8.99 | 8.65 | 8.69 | 8.21 | 61,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |