Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 6.48 | 6.49 | 6.40 | 6.43 | 6.43 | 994,700 |
02 Jun 2023 | 6.62 | 6.68 | 6.61 | 6.67 | 6.67 | 1,546,300 |
01 Jun 2023 | 6.57 | 6.64 | 6.56 | 6.61 | 6.61 | 1,228,600 |
31 May 2023 | 6.53 | 6.53 | 6.43 | 6.47 | 6.47 | 1,964,800 |
30 May 2023 | 6.67 | 6.68 | 6.58 | 6.63 | 6.63 | 1,213,400 |
26 May 2023 | 6.64 | 6.67 | 6.62 | 6.67 | 6.67 | 874,200 |
25 May 2023 | 6.64 | 6.66 | 6.60 | 6.65 | 6.65 | 810,700 |
24 May 2023 | 6.71 | 6.72 | 6.62 | 6.64 | 6.64 | 869,600 |
23 May 2023 | 6.84 | 6.87 | 6.78 | 6.78 | 6.78 | 1,191,800 |
22 May 2023 | 6.77 | 6.79 | 6.73 | 6.78 | 6.78 | 1,572,200 |
19 May 2023 | 6.71 | 6.74 | 6.69 | 6.72 | 6.72 | 1,078,000 |
18 May 2023 | 6.69 | 6.71 | 6.63 | 6.68 | 6.68 | 1,238,200 |
17 May 2023 | 6.64 | 6.77 | 6.62 | 6.74 | 6.74 | 1,943,200 |
16 May 2023 | 6.61 | 6.64 | 6.58 | 6.60 | 6.60 | 896,000 |
15 May 2023 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 1,081,600 |
12 May 2023 | 6.57 | 6.57 | 6.50 | 6.52 | 6.52 | 786,700 |
11 May 2023 | 6.44 | 6.54 | 6.43 | 6.53 | 6.53 | 1,409,900 |
10 May 2023 | 6.62 | 6.62 | 6.53 | 6.60 | 6.60 | 1,687,300 |
09 May 2023 | 6.60 | 6.64 | 6.58 | 6.62 | 6.62 | 1,122,200 |
08 May 2023 | 6.62 | 6.67 | 6.61 | 6.64 | 6.64 | 689,300 |
05 May 2023 | 6.53 | 6.65 | 6.52 | 6.63 | 6.63 | 2,036,700 |
04 May 2023 | 6.43 | 6.46 | 6.30 | 6.35 | 6.35 | 3,423,400 |
03 May 2023 | 6.41 | 6.46 | 6.35 | 6.36 | 6.36 | 3,011,000 |
02 May 2023 | 6.60 | 6.60 | 6.41 | 6.48 | 6.48 | 3,728,700 |
01 May 2023 | 6.60 | 6.69 | 6.48 | 6.50 | 6.50 | 2,543,800 |
28 Apr 2023 | 6.60 | 6.70 | 6.59 | 6.63 | 6.63 | 2,482,200 |
27 Apr 2023 | 6.89 | 6.98 | 6.86 | 6.97 | 6.97 | 1,561,600 |
26 Apr 2023 | 6.83 | 6.88 | 6.80 | 6.83 | 6.83 | 1,528,300 |
25 Apr 2023 | 6.74 | 6.76 | 6.64 | 6.66 | 6.66 | 1,537,800 |
24 Apr 2023 | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | 1,220,400 |
21 Apr 2023 | 6.88 | 6.88 | 6.81 | 6.83 | 6.83 | 2,287,700 |
20 Apr 2023 | 6.86 | 7.02 | 6.85 | 6.95 | 6.95 | 4,414,300 |
19 Apr 2023 | 6.86 | 6.91 | 6.85 | 6.90 | 6.90 | 859,500 |
18 Apr 2023 | 6.86 | 6.88 | 6.82 | 6.86 | 6.86 | 1,000,600 |
17 Apr 2023 | 6.78 | 6.81 | 6.74 | 6.81 | 6.81 | 1,980,900 |
14 Apr 2023 | 6.95 | 6.97 | 6.88 | 6.93 | 6.93 | 2,557,900 |
13 Apr 2023 | 6.88 | 6.89 | 6.85 | 6.88 | 6.88 | 1,300,300 |
12 Apr 2023 | 6.85 | 6.87 | 6.78 | 6.81 | 6.81 | 1,187,300 |
11 Apr 2023 | 6.75 | 6.77 | 6.73 | 6.77 | 6.77 | 1,162,400 |
10 Apr 2023 | 6.78 | 6.83 | 6.75 | 6.79 | 6.79 | 921,100 |
06 Apr 2023 | 6.65 | 6.74 | 6.65 | 6.72 | 6.72 | 1,057,200 |
05 Apr 2023 | 6.62 | 6.65 | 6.57 | 6.63 | 6.63 | 1,464,700 |
04 Apr 2023 | 6.69 | 6.69 | 6.60 | 6.66 | 6.66 | 1,418,100 |
03 Apr 2023 | 6.67 | 6.72 | 6.60 | 6.65 | 6.65 | 1,935,100 |
31 Mar 2023 | 6.60 | 6.63 | 6.55 | 6.60 | 6.60 | 1,060,100 |
30 Mar 2023 | 6.68 | 6.69 | 6.57 | 6.60 | 6.60 | 1,434,600 |
29 Mar 2023 | 6.58 | 6.61 | 6.56 | 6.61 | 6.61 | 1,575,300 |
28 Mar 2023 | 6.42 | 6.51 | 6.41 | 6.50 | 6.50 | 1,798,000 |
27 Mar 2023 | 6.38 | 6.54 | 6.37 | 6.52 | 6.52 | 3,187,200 |
24 Mar 2023 | 6.33 | 6.43 | 6.26 | 6.43 | 6.43 | 3,246,000 |
23 Mar 2023 | 6.70 | 6.73 | 6.49 | 6.52 | 6.52 | 2,523,300 |
22 Mar 2023 | 6.74 | 6.75 | 6.52 | 6.52 | 6.52 | 2,077,300 |
21 Mar 2023 | 6.69 | 6.78 | 6.63 | 6.67 | 6.67 | 4,323,600 |
20 Mar 2023 | 6.30 | 6.37 | 6.27 | 6.30 | 6.30 | 6,094,000 |
17 Mar 2023 | 6.29 | 6.32 | 6.21 | 6.22 | 6.22 | 3,504,700 |
16 Mar 2023 | 6.24 | 6.49 | 6.24 | 6.47 | 6.47 | 3,632,100 |
16 Mar 2023 | 0.24 Dividend | |||||
15 Mar 2023 | 6.38 | 6.48 | 6.30 | 6.40 | 6.16 | 3,804,100 |
14 Mar 2023 | 6.83 | 6.86 | 6.69 | 6.76 | 6.51 | 2,188,200 |
13 Mar 2023 | 6.63 | 6.73 | 6.57 | 6.62 | 6.37 | 3,729,100 |
10 Mar 2023 | 6.92 | 6.96 | 6.76 | 6.80 | 6.55 | 2,218,900 |
09 Mar 2023 | 7.07 | 7.10 | 6.95 | 6.96 | 6.70 | 1,838,900 |
08 Mar 2023 | 6.97 | 7.04 | 6.97 | 6.99 | 6.73 | 634,600 |
07 Mar 2023 | 7.04 | 7.04 | 6.89 | 6.90 | 6.64 | 1,533,500 |
06 Mar 2023 | 7.03 | 7.12 | 7.01 | 7.11 | 6.84 | 1,038,000 |
03 Mar 2023 | 7.11 | 7.20 | 7.10 | 7.20 | 6.93 | 592,200 |
02 Mar 2023 | 7.06 | 7.10 | 7.03 | 7.09 | 6.82 | 1,137,400 |
01 Mar 2023 | 7.12 | 7.14 | 7.07 | 7.13 | 6.86 | 1,380,000 |
28 Feb 2023 | 7.17 | 7.19 | 7.07 | 7.08 | 6.81 | 1,992,500 |
27 Feb 2023 | 6.98 | 7.04 | 6.97 | 7.00 | 6.74 | 1,355,800 |
24 Feb 2023 | 6.82 | 6.86 | 6.79 | 6.84 | 6.58 | 1,774,000 |
23 Feb 2023 | 7.04 | 7.04 | 6.91 | 6.97 | 6.71 | 2,055,600 |
22 Feb 2023 | 6.91 | 6.97 | 6.90 | 6.92 | 6.66 | 1,380,300 |
21 Feb 2023 | 6.84 | 6.91 | 6.81 | 6.87 | 6.61 | 1,869,600 |
17 Feb 2023 | 7.00 | 7.03 | 6.91 | 7.01 | 6.75 | 2,310,800 |
16 Feb 2023 | 7.38 | 7.48 | 7.37 | 7.45 | 7.17 | 1,306,100 |
15 Feb 2023 | 7.29 | 7.42 | 7.27 | 7.39 | 7.11 | 1,565,100 |
14 Feb 2023 | 7.50 | 7.63 | 7.50 | 7.59 | 7.31 | 1,955,300 |
13 Feb 2023 | 7.46 | 7.51 | 7.45 | 7.51 | 7.23 | 682,000 |
10 Feb 2023 | 7.49 | 7.49 | 7.43 | 7.47 | 7.19 | 807,400 |
09 Feb 2023 | 7.61 | 7.63 | 7.53 | 7.53 | 7.25 | 995,300 |
08 Feb 2023 | 7.53 | 7.53 | 7.48 | 7.50 | 7.22 | 992,700 |
07 Feb 2023 | 7.38 | 7.51 | 7.36 | 7.51 | 7.23 | 1,226,200 |
06 Feb 2023 | 7.34 | 7.39 | 7.31 | 7.38 | 7.10 | 1,767,800 |
03 Feb 2023 | 7.48 | 7.54 | 7.44 | 7.49 | 7.21 | 1,936,600 |
02 Feb 2023 | 7.75 | 7.75 | 7.65 | 7.69 | 7.40 | 997,100 |
01 Feb 2023 | 7.70 | 7.80 | 7.64 | 7.76 | 7.47 | 1,395,800 |
31 Jan 2023 | 7.66 | 7.73 | 7.63 | 7.73 | 7.44 | 938,500 |
30 Jan 2023 | 7.70 | 7.74 | 7.69 | 7.72 | 7.43 | 757,000 |
27 Jan 2023 | 7.70 | 7.77 | 7.70 | 7.74 | 7.45 | 786,400 |
26 Jan 2023 | 7.64 | 7.70 | 7.60 | 7.70 | 7.41 | 1,039,700 |
25 Jan 2023 | 7.48 | 7.63 | 7.48 | 7.62 | 7.33 | 1,558,000 |
24 Jan 2023 | 7.40 | 7.47 | 7.38 | 7.43 | 7.15 | 485,400 |
23 Jan 2023 | 7.41 | 7.47 | 7.40 | 7.47 | 7.19 | 1,061,600 |
20 Jan 2023 | 7.36 | 7.45 | 7.36 | 7.45 | 7.17 | 824,500 |
19 Jan 2023 | 7.35 | 7.37 | 7.28 | 7.35 | 7.07 | 767,200 |
18 Jan 2023 | 7.48 | 7.49 | 7.39 | 7.42 | 7.14 | 919,500 |
17 Jan 2023 | 7.43 | 7.44 | 7.36 | 7.44 | 7.16 | 1,307,100 |
13 Jan 2023 | 7.19 | 7.35 | 7.19 | 7.35 | 7.07 | 1,962,500 |
12 Jan 2023 | 7.06 | 7.16 | 7.00 | 7.16 | 6.89 | 2,212,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |