Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 7.78 | 7.99 | 7.73 | 7.99 | 7.99 | 27,367 |
07 Jun 2023 | 7.73 | 7.89 | 7.66 | 7.73 | 7.73 | 83,900 |
06 Jun 2023 | 7.69 | 7.84 | 7.69 | 7.73 | 7.73 | 73,500 |
05 Jun 2023 | 7.53 | 7.73 | 7.50 | 7.63 | 7.63 | 61,100 |
02 Jun 2023 | 7.40 | 7.67 | 7.40 | 7.54 | 7.54 | 100,900 |
01 Jun 2023 | 7.35 | 7.46 | 7.25 | 7.40 | 7.40 | 47,800 |
31 May 2023 | 7.53 | 7.58 | 7.26 | 7.31 | 7.31 | 47,600 |
30 May 2023 | 7.57 | 7.59 | 7.40 | 7.50 | 7.50 | 36,400 |
26 May 2023 | 7.36 | 7.60 | 7.36 | 7.49 | 7.49 | 19,300 |
25 May 2023 | 7.42 | 7.55 | 7.35 | 7.42 | 7.42 | 47,500 |
24 May 2023 | 7.60 | 7.70 | 7.47 | 7.49 | 7.49 | 41,100 |
23 May 2023 | 7.51 | 7.70 | 7.51 | 7.64 | 7.64 | 28,600 |
22 May 2023 | 7.70 | 7.78 | 7.53 | 7.55 | 7.55 | 50,800 |
19 May 2023 | 7.78 | 7.89 | 7.66 | 7.75 | 7.75 | 57,500 |
18 May 2023 | 7.78 | 7.88 | 7.76 | 7.80 | 7.80 | 32,500 |
17 May 2023 | 7.67 | 7.86 | 7.65 | 7.86 | 7.86 | 32,600 |
16 May 2023 | 7.80 | 7.97 | 7.50 | 7.60 | 7.60 | 72,900 |
15 May 2023 | 7.96 | 7.97 | 7.88 | 7.90 | 7.90 | 17,700 |
12 May 2023 | 7.60 | 7.97 | 7.57 | 7.92 | 7.92 | 70,400 |
11 May 2023 | 7.73 | 7.73 | 7.47 | 7.61 | 7.61 | 58,300 |
10 May 2023 | 7.19 | 7.49 | 7.19 | 7.46 | 7.46 | 44,400 |
09 May 2023 | 7.16 | 7.35 | 7.08 | 7.24 | 7.24 | 38,500 |
08 May 2023 | 7.10 | 7.19 | 6.99 | 7.16 | 7.16 | 48,500 |
05 May 2023 | 6.84 | 7.19 | 6.84 | 7.02 | 7.02 | 43,800 |
04 May 2023 | 7.03 | 7.03 | 6.80 | 6.86 | 6.86 | 48,200 |
03 May 2023 | 7.08 | 7.19 | 7.05 | 7.06 | 7.06 | 40,700 |
02 May 2023 | 7.25 | 7.25 | 7.00 | 7.04 | 7.04 | 72,200 |
01 May 2023 | 7.26 | 7.36 | 7.21 | 7.28 | 7.28 | 62,800 |
28 Apr 2023 | 7.41 | 7.50 | 7.20 | 7.29 | 7.29 | 62,700 |
27 Apr 2023 | 7.44 | 7.50 | 7.36 | 7.46 | 7.46 | 26,500 |
26 Apr 2023 | 7.66 | 7.73 | 7.35 | 7.46 | 7.46 | 28,800 |
25 Apr 2023 | 7.63 | 7.72 | 7.59 | 7.65 | 7.65 | 22,800 |
24 Apr 2023 | 7.60 | 7.75 | 7.60 | 7.73 | 7.73 | 17,700 |
21 Apr 2023 | 7.68 | 7.81 | 7.65 | 7.65 | 7.65 | 25,900 |
20 Apr 2023 | 7.83 | 7.98 | 7.70 | 7.72 | 7.72 | 23,500 |
19 Apr 2023 | 7.92 | 7.95 | 7.80 | 7.89 | 7.89 | 25,300 |
18 Apr 2023 | 8.00 | 8.00 | 7.82 | 7.92 | 7.92 | 15,100 |
17 Apr 2023 | 7.97 | 8.00 | 7.91 | 8.00 | 8.00 | 36,600 |
14 Apr 2023 | 8.00 | 8.03 | 7.83 | 7.97 | 7.97 | 29,000 |
13 Apr 2023 | 7.87 | 7.98 | 7.87 | 7.94 | 7.94 | 21,200 |
12 Apr 2023 | 7.63 | 7.86 | 7.63 | 7.79 | 7.79 | 32,200 |
11 Apr 2023 | 7.52 | 7.74 | 7.50 | 7.64 | 7.64 | 49,600 |
10 Apr 2023 | 7.80 | 7.80 | 7.44 | 7.57 | 7.57 | 54,800 |
06 Apr 2023 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | 20,300 |
05 Apr 2023 | 7.72 | 7.87 | 7.64 | 7.69 | 7.69 | 23,200 |
04 Apr 2023 | 7.90 | 7.90 | 7.61 | 7.80 | 7.80 | 30,300 |
03 Apr 2023 | 7.65 | 8.00 | 7.65 | 7.83 | 7.83 | 60,800 |
31 Mar 2023 | 7.71 | 7.94 | 7.56 | 7.65 | 7.65 | 165,700 |
30 Mar 2023 | 7.79 | 7.79 | 7.52 | 7.58 | 7.58 | 46,100 |
29 Mar 2023 | 7.64 | 7.92 | 7.64 | 7.79 | 7.79 | 94,300 |
28 Mar 2023 | 7.64 | 7.74 | 7.51 | 7.55 | 7.55 | 19,200 |
27 Mar 2023 | 7.59 | 7.75 | 7.55 | 7.60 | 7.60 | 44,900 |
24 Mar 2023 | 7.20 | 7.60 | 7.20 | 7.54 | 7.54 | 82,300 |
23 Mar 2023 | 7.11 | 7.38 | 7.11 | 7.20 | 7.20 | 59,300 |
22 Mar 2023 | 7.32 | 7.38 | 7.10 | 7.10 | 7.10 | 85,200 |
21 Mar 2023 | 7.25 | 7.42 | 7.23 | 7.27 | 7.27 | 82,500 |
20 Mar 2023 | 7.52 | 7.54 | 7.17 | 7.22 | 7.22 | 59,300 |
17 Mar 2023 | 7.59 | 7.70 | 7.35 | 7.41 | 7.41 | 175,500 |
16 Mar 2023 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 36,100 |
15 Mar 2023 | 7.69 | 7.69 | 7.51 | 7.59 | 7.59 | 73,500 |
14 Mar 2023 | 7.89 | 7.94 | 7.66 | 7.77 | 7.77 | 76,600 |
14 Mar 2023 | 0.25 Dividend | |||||
13 Mar 2023 | 8.00 | 8.18 | 7.88 | 7.94 | 7.69 | 118,700 |
10 Mar 2023 | 8.28 | 8.31 | 8.05 | 8.10 | 7.84 | 75,200 |
09 Mar 2023 | 8.55 | 8.57 | 8.30 | 8.34 | 8.08 | 24,700 |
08 Mar 2023 | 8.55 | 8.55 | 8.37 | 8.52 | 8.25 | 48,300 |
07 Mar 2023 | 8.57 | 8.58 | 8.25 | 8.54 | 8.27 | 94,000 |
06 Mar 2023 | 8.51 | 8.73 | 8.38 | 8.51 | 8.24 | 102,400 |
03 Mar 2023 | 8.26 | 8.54 | 8.26 | 8.48 | 8.21 | 53,400 |
02 Mar 2023 | 8.07 | 8.28 | 8.07 | 8.18 | 7.92 | 44,900 |
01 Mar 2023 | 8.35 | 8.38 | 8.20 | 8.25 | 7.99 | 30,700 |
28 Feb 2023 | 8.43 | 8.50 | 8.32 | 8.39 | 8.13 | 38,700 |
27 Feb 2023 | 8.45 | 8.60 | 8.36 | 8.36 | 8.10 | 70,300 |
24 Feb 2023 | 8.29 | 8.50 | 8.29 | 8.48 | 8.21 | 51,600 |
23 Feb 2023 | 8.19 | 8.50 | 8.19 | 8.24 | 7.98 | 57,600 |
22 Feb 2023 | 8.14 | 8.25 | 8.00 | 8.25 | 7.99 | 35,400 |
21 Feb 2023 | 8.32 | 8.32 | 8.04 | 8.13 | 7.87 | 29,300 |
17 Feb 2023 | 7.98 | 8.33 | 7.90 | 8.32 | 8.06 | 93,600 |
16 Feb 2023 | 8.10 | 8.20 | 7.95 | 7.95 | 7.70 | 125,500 |
15 Feb 2023 | 8.08 | 8.20 | 7.95 | 8.10 | 7.84 | 83,800 |
14 Feb 2023 | 8.10 | 8.25 | 8.01 | 8.13 | 7.87 | 51,100 |
13 Feb 2023 | 7.96 | 8.21 | 7.95 | 8.21 | 7.95 | 80,200 |
10 Feb 2023 | 7.95 | 8.03 | 7.95 | 8.00 | 7.75 | 49,000 |
09 Feb 2023 | 8.20 | 8.24 | 7.90 | 7.95 | 7.69 | 61,200 |
08 Feb 2023 | 8.31 | 8.33 | 8.11 | 8.15 | 7.90 | 42,000 |
07 Feb 2023 | 8.38 | 8.39 | 8.16 | 8.26 | 8.00 | 26,200 |
06 Feb 2023 | 8.38 | 8.40 | 8.22 | 8.25 | 7.99 | 22,100 |
03 Feb 2023 | 8.45 | 8.50 | 8.25 | 8.33 | 8.07 | 39,400 |
02 Feb 2023 | 8.36 | 8.50 | 8.35 | 8.41 | 8.15 | 34,200 |
01 Feb 2023 | 8.29 | 8.40 | 8.27 | 8.35 | 8.09 | 23,200 |
31 Jan 2023 | 8.25 | 8.26 | 8.20 | 8.26 | 8.00 | 38,300 |
30 Jan 2023 | 8.30 | 8.40 | 8.25 | 8.25 | 7.99 | 23,300 |
27 Jan 2023 | 8.25 | 8.38 | 8.25 | 8.35 | 8.09 | 36,500 |
26 Jan 2023 | 8.14 | 8.25 | 8.14 | 8.21 | 7.95 | 33,700 |
25 Jan 2023 | 8.00 | 8.19 | 8.00 | 8.18 | 7.92 | 36,900 |
24 Jan 2023 | 8.17 | 8.20 | 8.03 | 8.04 | 7.79 | 67,000 |
23 Jan 2023 | 8.15 | 8.23 | 8.12 | 8.16 | 7.90 | 45,100 |
20 Jan 2023 | 8.25 | 8.31 | 8.12 | 8.18 | 7.92 | 48,500 |
19 Jan 2023 | 8.25 | 8.40 | 8.25 | 8.27 | 8.01 | 23,300 |
18 Jan 2023 | 8.37 | 8.39 | 8.26 | 8.33 | 8.07 | 36,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |