Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 8.76 | 8.78 | 8.67 | 8.70 | 8.70 | 21,200 |
20 Mar 2023 | 8.73 | 8.73 | 8.57 | 8.63 | 8.63 | 31,400 |
17 Mar 2023 | 8.89 | 8.89 | 8.74 | 8.76 | 8.76 | 17,100 |
16 Mar 2023 | 8.79 | 8.89 | 8.70 | 8.81 | 8.81 | 15,000 |
15 Mar 2023 | 8.52 | 8.84 | 8.51 | 8.73 | 8.73 | 89,300 |
14 Mar 2023 | 8.52 | 8.62 | 8.51 | 8.59 | 8.59 | 12,600 |
13 Mar 2023 | 8.55 | 8.59 | 8.52 | 8.52 | 8.52 | 8,600 |
10 Mar 2023 | 8.66 | 8.68 | 8.56 | 8.58 | 8.58 | 40,900 |
10 Mar 2023 | 0.046 Dividend | |||||
09 Mar 2023 | 8.78 | 8.80 | 8.72 | 8.72 | 8.67 | 25,800 |
08 Mar 2023 | 8.84 | 8.84 | 8.75 | 8.79 | 8.74 | 36,100 |
07 Mar 2023 | 8.80 | 8.83 | 8.80 | 8.82 | 8.77 | 21,500 |
06 Mar 2023 | 8.84 | 8.84 | 8.81 | 8.81 | 8.76 | 13,500 |
03 Mar 2023 | 8.74 | 8.81 | 8.74 | 8.81 | 8.76 | 13,000 |
02 Mar 2023 | 8.73 | 8.79 | 8.73 | 8.74 | 8.69 | 31,200 |
01 Mar 2023 | 8.89 | 9.01 | 8.71 | 8.78 | 8.73 | 40,900 |
28 Feb 2023 | 8.80 | 8.83 | 8.76 | 8.83 | 8.78 | 21,000 |
27 Feb 2023 | 8.91 | 8.91 | 8.81 | 8.84 | 8.79 | 21,500 |
24 Feb 2023 | 8.83 | 8.88 | 8.82 | 8.86 | 8.81 | 18,400 |
23 Feb 2023 | 9.00 | 9.00 | 8.82 | 8.82 | 8.77 | 36,900 |
22 Feb 2023 | 8.89 | 8.95 | 8.88 | 8.88 | 8.83 | 14,500 |
21 Feb 2023 | 8.94 | 8.95 | 8.81 | 8.89 | 8.84 | 15,400 |
17 Feb 2023 | 8.93 | 8.95 | 8.86 | 8.95 | 8.90 | 7,300 |
16 Feb 2023 | 8.92 | 8.95 | 8.88 | 8.91 | 8.86 | 20,100 |
15 Feb 2023 | 8.98 | 9.01 | 8.93 | 8.95 | 8.90 | 18,500 |
14 Feb 2023 | 9.01 | 9.08 | 8.90 | 8.98 | 8.93 | 28,300 |
13 Feb 2023 | 8.97 | 9.04 | 8.87 | 9.03 | 8.98 | 23,700 |
10 Feb 2023 | 8.99 | 9.03 | 8.89 | 8.95 | 8.90 | 35,600 |
10 Feb 2023 | 0.046 Dividend | |||||
09 Feb 2023 | 9.10 | 9.14 | 9.02 | 9.10 | 9.01 | 17,400 |
08 Feb 2023 | 9.04 | 9.10 | 9.04 | 9.08 | 8.99 | 7,500 |
07 Feb 2023 | 9.07 | 9.12 | 9.02 | 9.09 | 9.00 | 35,800 |
06 Feb 2023 | 9.10 | 9.15 | 9.04 | 9.08 | 8.99 | 17,700 |
03 Feb 2023 | 9.08 | 9.18 | 9.01 | 9.15 | 9.06 | 56,900 |
02 Feb 2023 | 9.06 | 9.20 | 9.03 | 9.11 | 9.02 | 53,600 |
01 Feb 2023 | 9.08 | 9.08 | 8.99 | 9.06 | 8.97 | 24,000 |
31 Jan 2023 | 8.95 | 9.05 | 8.90 | 9.00 | 8.91 | 20,600 |
30 Jan 2023 | 8.94 | 9.06 | 8.87 | 8.98 | 8.89 | 40,500 |
27 Jan 2023 | 8.93 | 8.99 | 8.93 | 8.98 | 8.89 | 8,700 |
26 Jan 2023 | 8.95 | 8.98 | 8.85 | 8.90 | 8.81 | 27,100 |
25 Jan 2023 | 8.93 | 9.00 | 8.93 | 8.97 | 8.88 | 19,100 |
24 Jan 2023 | 9.05 | 9.06 | 8.95 | 8.96 | 8.87 | 30,300 |
23 Jan 2023 | 9.02 | 9.08 | 9.02 | 9.04 | 8.95 | 13,400 |
20 Jan 2023 | 8.95 | 9.08 | 8.95 | 9.02 | 8.93 | 7,400 |
19 Jan 2023 | 9.00 | 9.00 | 8.93 | 8.95 | 8.86 | 26,800 |
19 Jan 2023 | 0.046 Dividend | |||||
18 Jan 2023 | 9.03 | 9.04 | 8.86 | 9.01 | 8.87 | 31,500 |
17 Jan 2023 | 8.97 | 9.09 | 8.97 | 9.05 | 8.91 | 15,100 |
13 Jan 2023 | 8.85 | 9.02 | 8.85 | 9.00 | 8.86 | 67,500 |
12 Jan 2023 | 8.91 | 9.01 | 8.81 | 8.88 | 8.74 | 23,600 |
11 Jan 2023 | 8.97 | 9.09 | 8.89 | 8.91 | 8.77 | 32,900 |
10 Jan 2023 | 8.93 | 9.04 | 8.85 | 8.97 | 8.83 | 44,500 |
09 Jan 2023 | 8.77 | 8.88 | 8.77 | 8.88 | 8.74 | 18,400 |
06 Jan 2023 | 8.80 | 8.85 | 8.78 | 8.84 | 8.70 | 8,800 |
05 Jan 2023 | 8.69 | 8.77 | 8.67 | 8.75 | 8.62 | 4,200 |
04 Jan 2023 | 8.66 | 8.80 | 8.64 | 8.73 | 8.60 | 14,100 |
03 Jan 2023 | 8.73 | 8.73 | 8.62 | 8.66 | 8.53 | 40,800 |
30 Dec 2022 | 8.58 | 8.67 | 8.56 | 8.64 | 8.51 | 43,400 |
29 Dec 2022 | 8.55 | 8.62 | 8.50 | 8.58 | 8.45 | 42,400 |
29 Dec 2022 | 0.091 Dividend | |||||
28 Dec 2022 | 8.58 | 8.63 | 8.56 | 8.59 | 8.37 | 33,800 |
27 Dec 2022 | 8.55 | 8.63 | 8.53 | 8.57 | 8.35 | 37,000 |
23 Dec 2022 | 8.66 | 8.70 | 8.54 | 8.60 | 8.38 | 44,500 |
22 Dec 2022 | 8.69 | 8.71 | 8.63 | 8.68 | 8.46 | 35,800 |
21 Dec 2022 | 8.59 | 8.77 | 8.59 | 8.70 | 8.48 | 38,500 |
20 Dec 2022 | 8.50 | 8.66 | 8.50 | 8.63 | 8.41 | 40,400 |
19 Dec 2022 | 8.47 | 8.62 | 8.47 | 8.52 | 8.30 | 21,600 |
16 Dec 2022 | 8.46 | 8.56 | 8.46 | 8.52 | 8.30 | 54,500 |
15 Dec 2022 | 8.54 | 8.69 | 8.50 | 8.54 | 8.32 | 87,400 |
14 Dec 2022 | 8.60 | 8.61 | 8.48 | 8.52 | 8.30 | 46,700 |
13 Dec 2022 | 8.67 | 8.67 | 8.53 | 8.61 | 8.39 | 15,300 |
12 Dec 2022 | 8.52 | 8.63 | 8.48 | 8.55 | 8.33 | 29,200 |
09 Dec 2022 | 8.54 | 8.65 | 8.53 | 8.54 | 8.32 | 23,700 |
09 Dec 2022 | 0.046 Dividend | |||||
08 Dec 2022 | 8.65 | 8.70 | 8.60 | 8.61 | 8.34 | 6,400 |
07 Dec 2022 | 8.67 | 8.70 | 8.57 | 8.61 | 8.34 | 21,900 |
06 Dec 2022 | 8.58 | 8.74 | 8.56 | 8.58 | 8.31 | 28,600 |
05 Dec 2022 | 8.58 | 8.68 | 8.54 | 8.55 | 8.29 | 56,600 |
02 Dec 2022 | 8.69 | 8.77 | 8.63 | 8.67 | 8.40 | 28,300 |
01 Dec 2022 | 8.70 | 8.80 | 8.66 | 8.69 | 8.42 | 31,100 |
30 Nov 2022 | 8.66 | 8.76 | 8.60 | 8.76 | 8.49 | 18,300 |
29 Nov 2022 | 8.68 | 8.71 | 8.56 | 8.66 | 8.39 | 24,300 |
28 Nov 2022 | 8.80 | 8.80 | 8.64 | 8.64 | 8.37 | 9,300 |
25 Nov 2022 | 8.76 | 8.79 | 8.76 | 8.78 | 8.51 | 1,500 |
23 Nov 2022 | 8.72 | 8.82 | 8.71 | 8.79 | 8.52 | 17,500 |
22 Nov 2022 | 8.75 | 8.82 | 8.70 | 8.75 | 8.48 | 50,100 |
21 Nov 2022 | 8.50 | 8.82 | 8.46 | 8.79 | 8.52 | 78,200 |
18 Nov 2022 | 8.44 | 8.52 | 8.44 | 8.47 | 8.21 | 19,400 |
17 Nov 2022 | 8.40 | 8.60 | 8.40 | 8.51 | 8.25 | 54,700 |
16 Nov 2022 | 8.49 | 8.55 | 8.45 | 8.47 | 8.21 | 35,600 |
15 Nov 2022 | 8.62 | 8.62 | 8.50 | 8.55 | 8.28 | 46,700 |
14 Nov 2022 | 8.57 | 8.58 | 8.50 | 8.56 | 8.29 | 18,900 |
11 Nov 2022 | 8.60 | 8.77 | 8.57 | 8.63 | 8.36 | 43,700 |
10 Nov 2022 | 8.61 | 8.65 | 8.57 | 8.64 | 8.37 | 17,800 |
10 Nov 2022 | 0.046 Dividend | |||||
09 Nov 2022 | 8.62 | 8.62 | 8.52 | 8.52 | 8.21 | 7,000 |
08 Nov 2022 | 8.59 | 8.80 | 8.57 | 8.67 | 8.36 | 16,400 |
07 Nov 2022 | 8.53 | 8.73 | 8.53 | 8.59 | 8.28 | 28,300 |
04 Nov 2022 | 8.60 | 8.60 | 8.55 | 8.56 | 8.25 | 4,800 |
03 Nov 2022 | 8.54 | 8.56 | 8.44 | 8.56 | 8.25 | 35,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |