Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 1,157,600 |
25 May 2023 | 6.27 | 6.29 | 6.17 | 6.21 | 6.21 | 1,387,500 |
25 May 2023 | 0.06 Dividend | |||||
24 May 2023 | 6.42 | 6.45 | 6.33 | 6.36 | 6.30 | 1,224,000 |
23 May 2023 | 6.47 | 6.55 | 6.45 | 6.46 | 6.40 | 1,509,200 |
22 May 2023 | 6.38 | 6.44 | 6.33 | 6.43 | 6.37 | 1,380,500 |
19 May 2023 | 6.39 | 6.43 | 6.32 | 6.34 | 6.28 | 1,411,700 |
18 May 2023 | 6.35 | 6.39 | 6.28 | 6.36 | 6.30 | 1,556,300 |
17 May 2023 | 6.17 | 6.37 | 6.15 | 6.36 | 6.30 | 1,964,500 |
16 May 2023 | 6.09 | 6.16 | 6.08 | 6.11 | 6.05 | 1,130,000 |
15 May 2023 | 6.09 | 6.19 | 6.07 | 6.11 | 6.05 | 1,209,000 |
12 May 2023 | 6.23 | 6.24 | 6.05 | 6.08 | 6.02 | 1,935,200 |
11 May 2023 | 6.25 | 6.32 | 6.18 | 6.23 | 6.17 | 1,453,100 |
10 May 2023 | 6.36 | 6.36 | 6.20 | 6.27 | 6.21 | 1,223,500 |
09 May 2023 | 6.33 | 6.39 | 6.22 | 6.33 | 6.27 | 1,312,800 |
08 May 2023 | 6.31 | 6.43 | 6.29 | 6.38 | 6.32 | 1,073,800 |
05 May 2023 | 6.22 | 6.32 | 6.19 | 6.29 | 6.23 | 1,288,500 |
04 May 2023 | 6.21 | 6.23 | 6.05 | 6.10 | 6.04 | 2,112,100 |
03 May 2023 | 6.22 | 6.35 | 6.21 | 6.28 | 6.22 | 1,894,000 |
02 May 2023 | 6.59 | 6.59 | 5.92 | 6.22 | 6.16 | 6,916,200 |
01 May 2023 | 6.82 | 6.83 | 6.59 | 6.59 | 6.53 | 3,078,100 |
28 Apr 2023 | 6.77 | 6.84 | 6.74 | 6.81 | 6.75 | 980,300 |
27 Apr 2023 | 6.70 | 6.78 | 6.68 | 6.77 | 6.71 | 1,090,400 |
26 Apr 2023 | 6.71 | 6.74 | 6.65 | 6.68 | 6.62 | 1,056,500 |
25 Apr 2023 | 6.77 | 6.80 | 6.70 | 6.70 | 6.64 | 1,264,500 |
25 Apr 2023 | 0.06 Dividend | |||||
24 Apr 2023 | 6.87 | 6.90 | 6.77 | 6.88 | 6.76 | 1,596,200 |
21 Apr 2023 | 6.81 | 6.88 | 6.78 | 6.87 | 6.75 | 1,277,400 |
20 Apr 2023 | 6.85 | 6.89 | 6.79 | 6.82 | 6.70 | 1,186,100 |
19 Apr 2023 | 6.82 | 6.90 | 6.79 | 6.88 | 6.76 | 1,172,700 |
18 Apr 2023 | 6.96 | 6.96 | 6.76 | 6.83 | 6.71 | 1,376,200 |
17 Apr 2023 | 6.88 | 6.95 | 6.85 | 6.94 | 6.81 | 796,100 |
14 Apr 2023 | 6.94 | 6.99 | 6.85 | 6.89 | 6.77 | 1,108,000 |
13 Apr 2023 | 6.82 | 6.91 | 6.79 | 6.91 | 6.79 | 923,100 |
12 Apr 2023 | 6.85 | 6.90 | 6.81 | 6.81 | 6.69 | 1,025,500 |
11 Apr 2023 | 6.77 | 6.83 | 6.74 | 6.81 | 6.69 | 1,214,600 |
10 Apr 2023 | 6.81 | 6.88 | 6.70 | 6.75 | 6.63 | 1,498,100 |
06 Apr 2023 | 6.80 | 6.87 | 6.78 | 6.84 | 6.72 | 1,068,200 |
05 Apr 2023 | 6.77 | 6.82 | 6.75 | 6.78 | 6.66 | 1,057,600 |
04 Apr 2023 | 6.94 | 6.94 | 6.76 | 6.79 | 6.67 | 1,611,000 |
03 Apr 2023 | 6.95 | 6.99 | 6.89 | 6.91 | 6.79 | 1,332,800 |
31 Mar 2023 | 6.96 | 6.97 | 6.91 | 6.96 | 6.83 | 1,427,500 |
30 Mar 2023 | 6.92 | 6.94 | 6.86 | 6.89 | 6.77 | 1,056,000 |
29 Mar 2023 | 6.91 | 6.93 | 6.85 | 6.90 | 6.78 | 1,241,300 |
28 Mar 2023 | 6.90 | 6.94 | 6.84 | 6.88 | 6.76 | 1,002,400 |
28 Mar 2023 | 0.06 Dividend | |||||
27 Mar 2023 | 6.89 | 7.01 | 6.89 | 7.00 | 6.81 | 1,358,400 |
24 Mar 2023 | 6.74 | 6.87 | 6.67 | 6.85 | 6.67 | 1,284,400 |
23 Mar 2023 | 6.81 | 6.94 | 6.76 | 6.78 | 6.60 | 1,358,000 |
22 Mar 2023 | 7.02 | 7.04 | 6.81 | 6.81 | 6.63 | 1,593,300 |
21 Mar 2023 | 6.96 | 7.03 | 6.92 | 7.01 | 6.82 | 1,570,300 |
20 Mar 2023 | 6.74 | 6.90 | 6.74 | 6.82 | 6.64 | 2,049,500 |
17 Mar 2023 | 6.80 | 6.83 | 6.66 | 6.72 | 6.54 | 2,614,900 |
16 Mar 2023 | 6.73 | 6.86 | 6.57 | 6.80 | 6.62 | 1,535,000 |
15 Mar 2023 | 6.68 | 6.76 | 6.63 | 6.70 | 6.52 | 2,294,700 |
14 Mar 2023 | 6.83 | 6.97 | 6.76 | 6.82 | 6.64 | 1,627,400 |
13 Mar 2023 | 6.65 | 6.80 | 6.41 | 6.67 | 6.49 | 3,222,300 |
10 Mar 2023 | 6.99 | 6.99 | 6.68 | 6.78 | 6.60 | 4,471,800 |
09 Mar 2023 | 7.27 | 7.31 | 6.98 | 6.98 | 6.80 | 2,044,900 |
08 Mar 2023 | 7.30 | 7.31 | 7.25 | 7.30 | 7.11 | 903,000 |
07 Mar 2023 | 7.37 | 7.39 | 7.28 | 7.29 | 7.10 | 1,095,100 |
06 Mar 2023 | 7.41 | 7.44 | 7.36 | 7.37 | 7.17 | 873,600 |
03 Mar 2023 | 7.35 | 7.41 | 7.34 | 7.40 | 7.20 | 918,400 |
02 Mar 2023 | 7.28 | 7.33 | 7.24 | 7.32 | 7.13 | 1,174,500 |
01 Mar 2023 | 7.40 | 7.44 | 7.27 | 7.30 | 7.11 | 1,718,100 |
28 Feb 2023 | 7.44 | 7.49 | 7.39 | 7.41 | 7.21 | 1,016,400 |
27 Feb 2023 | 7.49 | 7.56 | 7.44 | 7.46 | 7.26 | 1,047,200 |
24 Feb 2023 | 7.47 | 7.56 | 7.41 | 7.43 | 7.23 | 1,051,800 |
23 Feb 2023 | 7.53 | 7.59 | 7.47 | 7.52 | 7.32 | 1,030,400 |
23 Feb 2023 | 0.06 Dividend | |||||
22 Feb 2023 | 7.50 | 7.62 | 7.50 | 7.55 | 7.29 | 1,344,200 |
21 Feb 2023 | 7.64 | 7.68 | 7.49 | 7.54 | 7.28 | 2,032,200 |
17 Feb 2023 | 7.62 | 7.70 | 7.58 | 7.66 | 7.40 | 1,074,400 |
16 Feb 2023 | 7.60 | 7.68 | 7.57 | 7.63 | 7.37 | 1,453,800 |
15 Feb 2023 | 7.60 | 7.65 | 7.56 | 7.65 | 7.39 | 871,400 |
14 Feb 2023 | 7.62 | 7.68 | 7.58 | 7.62 | 7.36 | 1,006,400 |
13 Feb 2023 | 7.56 | 7.66 | 7.56 | 7.64 | 7.38 | 1,128,700 |
10 Feb 2023 | 7.47 | 7.56 | 7.42 | 7.55 | 7.29 | 989,400 |
09 Feb 2023 | 7.52 | 7.68 | 7.41 | 7.46 | 7.20 | 1,455,500 |
08 Feb 2023 | 7.46 | 7.51 | 7.38 | 7.38 | 7.13 | 1,176,900 |
07 Feb 2023 | 7.48 | 7.53 | 7.44 | 7.51 | 7.25 | 1,081,900 |
06 Feb 2023 | 7.61 | 7.61 | 7.41 | 7.46 | 7.20 | 1,515,200 |
03 Feb 2023 | 7.60 | 7.64 | 7.57 | 7.63 | 7.37 | 1,061,700 |
02 Feb 2023 | 7.61 | 7.69 | 7.57 | 7.65 | 7.39 | 1,477,400 |
01 Feb 2023 | 7.49 | 7.63 | 7.45 | 7.57 | 7.31 | 1,263,900 |
31 Jan 2023 | 7.49 | 7.51 | 7.42 | 7.50 | 7.24 | 963,900 |
30 Jan 2023 | 7.50 | 7.57 | 7.42 | 7.43 | 7.18 | 1,053,100 |
27 Jan 2023 | 7.51 | 7.59 | 7.51 | 7.55 | 7.29 | 1,354,300 |
26 Jan 2023 | 7.51 | 7.54 | 7.48 | 7.52 | 7.26 | 1,107,000 |
26 Jan 2023 | 0.06 Dividend | |||||
25 Jan 2023 | 7.53 | 7.55 | 7.50 | 7.53 | 7.21 | 1,049,400 |
24 Jan 2023 | 7.55 | 7.62 | 7.53 | 7.57 | 7.25 | 1,195,700 |
23 Jan 2023 | 7.52 | 7.59 | 7.48 | 7.58 | 7.26 | 1,169,400 |
20 Jan 2023 | 7.37 | 7.48 | 7.33 | 7.48 | 7.17 | 1,240,600 |
19 Jan 2023 | 7.37 | 7.44 | 7.33 | 7.34 | 7.03 | 1,342,200 |
18 Jan 2023 | 7.43 | 7.47 | 7.37 | 7.39 | 7.08 | 1,090,800 |
17 Jan 2023 | 7.40 | 7.48 | 7.33 | 7.42 | 7.11 | 1,493,500 |
13 Jan 2023 | 7.29 | 7.40 | 7.25 | 7.36 | 7.05 | 1,042,500 |
12 Jan 2023 | 7.25 | 7.37 | 7.22 | 7.37 | 7.06 | 1,469,800 |
11 Jan 2023 | 7.12 | 7.24 | 7.10 | 7.24 | 6.94 | 1,734,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |