Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 8.29 | 8.39 | 7.90 | 8.03 | 8.03 | 8,526,000 |
01 Feb 2023 | 7.88 | 8.20 | 7.76 | 8.13 | 8.13 | 6,221,600 |
31 Jan 2023 | 7.84 | 8.00 | 7.78 | 7.89 | 7.89 | 5,078,700 |
30 Jan 2023 | 7.91 | 8.10 | 7.85 | 7.88 | 7.88 | 5,696,300 |
27 Jan 2023 | 8.05 | 8.14 | 7.93 | 7.96 | 7.96 | 5,984,500 |
26 Jan 2023 | 8.38 | 8.41 | 8.12 | 8.19 | 8.19 | 6,937,900 |
25 Jan 2023 | 7.90 | 8.37 | 7.87 | 8.36 | 8.36 | 6,582,600 |
24 Jan 2023 | 7.90 | 8.10 | 7.76 | 8.05 | 8.05 | 5,137,200 |
23 Jan 2023 | 7.90 | 8.02 | 7.68 | 7.91 | 7.91 | 7,671,500 |
20 Jan 2023 | 8.07 | 8.13 | 7.79 | 8.06 | 8.06 | 7,800,900 |
19 Jan 2023 | 8.31 | 8.36 | 8.07 | 8.18 | 8.18 | 10,560,800 |
18 Jan 2023 | 8.71 | 8.78 | 8.36 | 8.36 | 8.36 | 5,547,900 |
17 Jan 2023 | 8.73 | 8.73 | 8.43 | 8.54 | 8.54 | 5,029,000 |
13 Jan 2023 | 8.80 | 8.99 | 8.76 | 8.77 | 8.77 | 7,102,800 |
12 Jan 2023 | 8.99 | 9.07 | 8.64 | 8.85 | 8.85 | 5,969,700 |
11 Jan 2023 | 9.00 | 9.03 | 8.73 | 8.76 | 8.76 | 3,456,600 |
10 Jan 2023 | 8.75 | 8.94 | 8.57 | 8.92 | 8.92 | 4,765,600 |
09 Jan 2023 | 9.01 | 9.07 | 8.71 | 8.74 | 8.74 | 5,837,900 |
06 Jan 2023 | 8.83 | 8.99 | 8.52 | 8.94 | 8.94 | 5,703,500 |
05 Jan 2023 | 8.63 | 8.68 | 8.43 | 8.67 | 8.67 | 5,083,900 |
04 Jan 2023 | 8.63 | 8.91 | 8.52 | 8.89 | 8.89 | 7,788,600 |
03 Jan 2023 | 8.57 | 8.88 | 8.34 | 8.41 | 8.41 | 5,990,000 |
30 Dec 2022 | 8.40 | 8.46 | 8.22 | 8.34 | 8.34 | 3,924,900 |
29 Dec 2022 | 8.68 | 8.71 | 8.42 | 8.44 | 8.44 | 5,319,300 |
28 Dec 2022 | 8.73 | 8.74 | 8.46 | 8.52 | 8.52 | 4,030,700 |
27 Dec 2022 | 8.73 | 9.05 | 8.67 | 8.85 | 8.85 | 3,868,400 |
23 Dec 2022 | 8.71 | 8.79 | 8.43 | 8.68 | 8.68 | 4,362,400 |
22 Dec 2022 | 8.54 | 8.74 | 8.32 | 8.73 | 8.73 | 5,508,800 |
21 Dec 2022 | 8.74 | 8.91 | 8.68 | 8.69 | 8.69 | 5,135,500 |
20 Dec 2022 | 8.51 | 8.87 | 8.45 | 8.69 | 8.69 | 6,835,100 |
19 Dec 2022 | 8.61 | 8.64 | 8.21 | 8.25 | 8.25 | 4,844,100 |
16 Dec 2022 | 8.46 | 8.64 | 8.32 | 8.57 | 8.57 | 7,073,100 |
15 Dec 2022 | 8.70 | 8.70 | 8.45 | 8.48 | 8.48 | 6,503,100 |
14 Dec 2022 | 9.00 | 9.11 | 8.79 | 8.98 | 8.98 | 6,583,900 |
13 Dec 2022 | 9.29 | 9.41 | 8.84 | 9.02 | 9.02 | 8,180,400 |
12 Dec 2022 | 8.83 | 8.88 | 8.65 | 8.86 | 8.86 | 4,916,300 |
09 Dec 2022 | 9.14 | 9.40 | 8.91 | 8.91 | 8.91 | 7,022,500 |
08 Dec 2022 | 9.45 | 9.52 | 9.09 | 9.13 | 9.13 | 5,476,100 |
07 Dec 2022 | 9.02 | 9.37 | 9.01 | 9.28 | 9.28 | 6,467,400 |
06 Dec 2022 | 9.10 | 9.16 | 8.84 | 8.88 | 8.88 | 4,338,400 |
05 Dec 2022 | 9.40 | 9.47 | 8.99 | 9.00 | 9.00 | 5,532,200 |
02 Dec 2022 | 9.23 | 9.67 | 9.14 | 9.54 | 9.54 | 5,598,900 |
01 Dec 2022 | 9.50 | 9.63 | 9.14 | 9.51 | 9.51 | 7,845,900 |
30 Nov 2022 | 9.27 | 9.43 | 8.90 | 9.29 | 9.29 | 8,646,100 |
29 Nov 2022 | 8.94 | 9.20 | 8.93 | 9.04 | 9.04 | 4,859,900 |
28 Nov 2022 | 9.38 | 9.42 | 8.71 | 8.74 | 8.74 | 5,766,800 |
25 Nov 2022 | 9.51 | 9.61 | 9.41 | 9.48 | 9.48 | 1,893,900 |
23 Nov 2022 | 9.42 | 9.65 | 9.25 | 9.62 | 9.62 | 5,725,600 |
22 Nov 2022 | 9.23 | 9.55 | 9.20 | 9.46 | 9.46 | 5,535,500 |
21 Nov 2022 | 8.99 | 9.14 | 8.81 | 9.12 | 9.12 | 4,073,100 |
21 Nov 2022 | 0.006 Dividend | |||||
18 Nov 2022 | 9.05 | 9.14 | 8.92 | 9.08 | 9.07 | 3,741,500 |
17 Nov 2022 | 8.91 | 9.12 | 8.72 | 9.04 | 9.03 | 4,023,100 |
16 Nov 2022 | 9.18 | 9.29 | 9.05 | 9.17 | 9.16 | 5,555,900 |
15 Nov 2022 | 9.79 | 9.81 | 9.09 | 9.20 | 9.19 | 8,787,600 |
14 Nov 2022 | 9.37 | 9.80 | 9.37 | 9.71 | 9.70 | 8,300,700 |
11 Nov 2022 | 9.56 | 9.61 | 9.24 | 9.48 | 9.47 | 8,421,700 |
10 Nov 2022 | 9.65 | 9.74 | 9.29 | 9.56 | 9.55 | 10,111,400 |
09 Nov 2022 | 9.27 | 9.63 | 8.87 | 8.96 | 8.95 | 7,891,400 |
08 Nov 2022 | 9.05 | 9.61 | 8.93 | 9.41 | 9.40 | 13,882,600 |
07 Nov 2022 | 9.03 | 9.30 | 8.86 | 9.03 | 9.02 | 8,569,600 |
04 Nov 2022 | 8.62 | 8.98 | 8.51 | 8.96 | 8.95 | 11,065,200 |
03 Nov 2022 | 7.93 | 8.22 | 7.83 | 8.08 | 8.07 | 5,866,500 |
02 Nov 2022 | 8.74 | 8.80 | 8.01 | 8.05 | 8.04 | 8,753,000 |
01 Nov 2022 | 8.83 | 9.12 | 8.60 | 8.69 | 8.68 | 6,479,200 |
31 Oct 2022 | 8.21 | 8.48 | 8.16 | 8.43 | 8.42 | 5,807,100 |
28 Oct 2022 | 8.31 | 8.41 | 8.11 | 8.40 | 8.39 | 4,290,700 |
27 Oct 2022 | 8.64 | 8.79 | 8.42 | 8.47 | 8.46 | 6,354,800 |
26 Oct 2022 | 8.55 | 8.90 | 8.51 | 8.69 | 8.68 | 7,316,600 |
25 Oct 2022 | 8.30 | 8.52 | 8.27 | 8.38 | 8.37 | 6,419,700 |
24 Oct 2022 | 8.34 | 8.39 | 8.09 | 8.32 | 8.31 | 5,755,600 |
21 Oct 2022 | 7.83 | 8.48 | 7.77 | 8.45 | 8.44 | 9,556,900 |
20 Oct 2022 | 7.47 | 8.04 | 7.41 | 7.84 | 7.83 | 8,675,900 |
19 Oct 2022 | 7.70 | 7.70 | 7.40 | 7.43 | 7.43 | 7,361,500 |
18 Oct 2022 | 7.99 | 8.03 | 7.67 | 7.89 | 7.88 | 7,271,500 |
17 Oct 2022 | 7.91 | 8.19 | 7.73 | 7.80 | 7.79 | 6,922,700 |
14 Oct 2022 | 8.11 | 8.13 | 7.56 | 7.60 | 7.59 | 8,495,000 |
13 Oct 2022 | 8.01 | 8.24 | 7.65 | 8.19 | 8.18 | 9,540,400 |
12 Oct 2022 | 8.20 | 8.47 | 8.03 | 8.45 | 8.44 | 7,794,400 |
11 Oct 2022 | 8.15 | 8.49 | 8.02 | 8.17 | 8.16 | 8,253,900 |
10 Oct 2022 | 8.06 | 8.31 | 7.90 | 8.20 | 8.19 | 5,415,000 |
07 Oct 2022 | 8.71 | 8.80 | 8.22 | 8.23 | 8.22 | 8,647,900 |
06 Oct 2022 | 8.66 | 9.03 | 8.59 | 8.99 | 8.98 | 9,482,800 |
05 Oct 2022 | 8.39 | 8.72 | 8.22 | 8.70 | 8.69 | 9,290,000 |
04 Oct 2022 | 8.58 | 8.94 | 8.46 | 8.72 | 8.71 | 12,514,100 |
03 Oct 2022 | 8.00 | 8.46 | 7.94 | 8.39 | 8.38 | 12,302,700 |
30 Sept 2022 | 7.21 | 7.78 | 7.17 | 7.62 | 7.61 | 8,433,300 |
29 Sept 2022 | 7.12 | 7.28 | 6.95 | 7.25 | 7.25 | 6,874,900 |
28 Sept 2022 | 6.75 | 7.27 | 6.72 | 7.26 | 7.26 | 10,516,200 |
27 Sept 2022 | 6.74 | 6.83 | 6.57 | 6.58 | 6.58 | 6,497,900 |
26 Sept 2022 | 6.70 | 6.84 | 6.44 | 6.54 | 6.54 | 9,529,500 |
23 Sept 2022 | 7.01 | 7.09 | 6.62 | 6.73 | 6.73 | 9,343,900 |
22 Sept 2022 | 7.68 | 7.81 | 7.31 | 7.34 | 7.34 | 5,933,400 |
21 Sept 2022 | 7.65 | 7.90 | 7.43 | 7.61 | 7.60 | 8,980,000 |
20 Sept 2022 | 7.74 | 7.74 | 7.46 | 7.56 | 7.56 | 8,616,600 |
19 Sept 2022 | 7.58 | 7.90 | 7.46 | 7.89 | 7.88 | 5,654,500 |
16 Sept 2022 | 7.52 | 7.89 | 7.41 | 7.67 | 7.66 | 9,218,500 |
15 Sept 2022 | 7.82 | 8.05 | 7.59 | 7.71 | 7.70 | 7,276,300 |
14 Sept 2022 | 8.07 | 8.11 | 7.89 | 7.92 | 7.91 | 5,539,400 |
13 Sept 2022 | 8.07 | 8.28 | 7.91 | 7.92 | 7.91 | 6,733,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |