Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 8.43 | 8.44 | 8.35 | 8.35 | 8.35 | 2,330 |
06 Feb 2023 | 8.39 | 8.49 | 8.39 | 8.43 | 8.43 | 13,837 |
03 Feb 2023 | 8.36 | 8.40 | 8.33 | 8.33 | 8.33 | 17,085 |
02 Feb 2023 | 8.36 | 8.43 | 8.31 | 8.35 | 8.35 | 11,190 |
01 Feb 2023 | 8.35 | 8.44 | 8.31 | 8.36 | 8.36 | 8,650 |
31 Jan 2023 | 8.35 | 8.41 | 8.32 | 8.33 | 8.33 | 2,087 |
30 Jan 2023 | 8.41 | 8.47 | 8.31 | 8.35 | 8.35 | 6,945 |
27 Jan 2023 | 8.45 | 8.49 | 8.40 | 8.41 | 8.41 | 2,324 |
26 Jan 2023 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | 5,430 |
25 Jan 2023 | 8.37 | 8.37 | 8.32 | 8.37 | 8.37 | 3,082 |
24 Jan 2023 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | 2,381 |
23 Jan 2023 | 8.36 | 8.47 | 8.36 | 8.39 | 8.39 | 4,526 |
20 Jan 2023 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 2,551 |
19 Jan 2023 | 8.40 | 8.41 | 8.29 | 8.30 | 8.30 | 4,287 |
18 Jan 2023 | 8.32 | 8.40 | 8.26 | 8.40 | 8.40 | 10,209 |
17 Jan 2023 | 8.29 | 8.39 | 8.25 | 8.38 | 8.38 | 13,113 |
16 Jan 2023 | 8.27 | 8.36 | 8.25 | 8.29 | 8.29 | 7,719 |
13 Jan 2023 | 8.14 | 8.33 | 8.14 | 8.25 | 8.25 | 8,525 |
12 Jan 2023 | 8.25 | 8.30 | 8.12 | 8.20 | 8.20 | 22,521 |
11 Jan 2023 | 8.30 | 8.31 | 8.14 | 8.25 | 8.25 | 11,094 |
10 Jan 2023 | 8.39 | 8.40 | 8.30 | 8.32 | 8.32 | 4,750 |
09 Jan 2023 | 8.34 | 8.48 | 8.30 | 8.39 | 8.39 | 7,103 |
05 Jan 2023 | 8.44 | 8.44 | 8.28 | 8.28 | 8.28 | 4,110 |
04 Jan 2023 | 8.40 | 8.44 | 8.27 | 8.33 | 8.33 | 4,225 |
03 Jan 2023 | 8.41 | 8.50 | 8.35 | 8.35 | 8.35 | 6,293 |
02 Jan 2023 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 9,979 |
30 Dec 2022 | 8.19 | 8.28 | 8.14 | 8.20 | 8.20 | 17,806 |
29 Dec 2022 | 8.04 | 8.26 | 8.00 | 8.15 | 8.15 | 14,446 |
28 Dec 2022 | 8.01 | 8.08 | 8.01 | 8.05 | 8.05 | 5,846 |
27 Dec 2022 | 8.05 | 8.14 | 7.97 | 8.05 | 8.05 | 9,722 |
23 Dec 2022 | 7.96 | 8.14 | 7.96 | 8.05 | 8.05 | 11,094 |
22 Dec 2022 | 7.89 | 7.95 | 7.88 | 7.95 | 7.95 | 4,793 |
21 Dec 2022 | 7.87 | 7.89 | 7.82 | 7.89 | 7.89 | 4,649 |
20 Dec 2022 | 7.82 | 7.89 | 7.80 | 7.88 | 7.88 | 5,039 |
19 Dec 2022 | 7.81 | 7.89 | 7.80 | 7.89 | 7.89 | 7,596 |
16 Dec 2022 | 8.02 | 8.02 | 7.81 | 7.81 | 7.81 | 3,046 |
15 Dec 2022 | 7.90 | 8.02 | 7.80 | 7.90 | 7.90 | 4,183 |
14 Dec 2022 | 7.84 | 7.90 | 7.77 | 7.81 | 7.81 | 12,530 |
13 Dec 2022 | 7.78 | 7.90 | 7.73 | 7.77 | 7.77 | 13,374 |
12 Dec 2022 | 7.75 | 7.92 | 7.72 | 7.83 | 7.83 | 13,844 |
09 Dec 2022 | 7.70 | 7.92 | 7.59 | 7.80 | 7.80 | 20,553 |
08 Dec 2022 | 7.96 | 7.96 | 7.48 | 7.70 | 7.70 | 33,899 |
07 Dec 2022 | 8.23 | 8.25 | 7.89 | 7.95 | 7.95 | 23,524 |
05 Dec 2022 | 8.22 | 8.32 | 8.21 | 8.22 | 8.22 | 5,070 |
02 Dec 2022 | 8.16 | 8.25 | 8.16 | 8.24 | 8.24 | 2,192 |
01 Dec 2022 | 8.00 | 8.14 | 7.96 | 8.13 | 8.13 | 4,809 |
30 Nov 2022 | 8.06 | 8.10 | 7.96 | 7.96 | 7.96 | 10,643 |
29 Nov 2022 | 8.30 | 8.30 | 8.05 | 8.06 | 8.06 | 20,392 |
28 Nov 2022 | 8.45 | 8.51 | 8.16 | 8.30 | 8.30 | 5,207 |
25 Nov 2022 | 8.57 | 8.57 | 8.37 | 8.42 | 8.42 | 3,850 |
24 Nov 2022 | 8.41 | 8.57 | 8.37 | 8.57 | 8.57 | 13,668 |
23 Nov 2022 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 3,608 |
22 Nov 2022 | 8.40 | 8.50 | 8.23 | 8.34 | 8.34 | 4,386 |
21 Nov 2022 | 8.55 | 8.55 | 8.29 | 8.35 | 8.35 | 4,190 |
18 Nov 2022 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | 4,097 |
17 Nov 2022 | 8.53 | 8.65 | 8.38 | 8.65 | 8.65 | 5,103 |
16 Nov 2022 | 8.63 | 8.71 | 8.53 | 8.53 | 8.53 | 3,019 |
15 Nov 2022 | 8.90 | 8.90 | 8.62 | 8.63 | 8.63 | 7,307 |
14 Nov 2022 | 8.90 | 8.90 | 8.68 | 8.86 | 8.86 | 10,642 |
11 Nov 2022 | 8.60 | 8.85 | 8.55 | 8.75 | 8.75 | 5,178 |
10 Nov 2022 | 8.29 | 8.60 | 8.29 | 8.55 | 8.55 | 8,886 |
09 Nov 2022 | 8.32 | 8.38 | 8.28 | 8.28 | 8.28 | 1,966 |
08 Nov 2022 | 8.25 | 8.37 | 8.25 | 8.32 | 8.32 | 6,016 |
07 Nov 2022 | 8.24 | 8.25 | 8.19 | 8.20 | 8.20 | 13,960 |
04 Nov 2022 | 8.20 | 8.20 | 8.10 | 8.16 | 8.16 | 13,066 |
03 Nov 2022 | 8.20 | 8.24 | 8.12 | 8.18 | 8.18 | 5,226 |
03 Nov 2022 | 0.22 Dividend | |||||
02 Nov 2022 | 8.23 | 8.45 | 8.23 | 8.36 | 8.14 | 27,973 |
01 Nov 2022 | 8.00 | 8.15 | 8.00 | 8.15 | 7.94 | 5,685 |
31 Oct 2022 | 8.05 | 8.10 | 7.97 | 8.00 | 7.79 | 12,984 |
28 Oct 2022 | 7.91 | 8.03 | 7.91 | 8.02 | 7.81 | 5,382 |
27 Oct 2022 | 7.99 | 8.00 | 7.88 | 7.92 | 7.71 | 3,454 |
26 Oct 2022 | 7.93 | 8.03 | 7.91 | 7.99 | 7.78 | 1,174 |
25 Oct 2022 | 7.83 | 8.00 | 7.82 | 7.93 | 7.72 | 1,896 |
24 Oct 2022 | 7.80 | 7.99 | 7.74 | 7.93 | 7.72 | 2,651 |
21 Oct 2022 | 7.94 | 7.96 | 7.85 | 7.85 | 7.64 | 1,314 |
20 Oct 2022 | 8.00 | 8.00 | 7.87 | 7.93 | 7.72 | 3,370 |
19 Oct 2022 | 8.04 | 8.04 | 7.97 | 8.00 | 7.79 | 10,965 |
18 Oct 2022 | 7.90 | 8.05 | 7.85 | 7.96 | 7.75 | 18,692 |
17 Oct 2022 | 8.00 | 8.01 | 7.85 | 7.88 | 7.67 | 11,375 |
14 Oct 2022 | 7.56 | 7.73 | 7.56 | 7.61 | 7.41 | 8,224 |
13 Oct 2022 | 7.58 | 7.58 | 7.50 | 7.55 | 7.35 | 2,161 |
12 Oct 2022 | 7.48 | 7.59 | 7.46 | 7.57 | 7.37 | 13,414 |
11 Oct 2022 | 7.47 | 7.50 | 7.35 | 7.46 | 7.26 | 5,836 |
10 Oct 2022 | 7.48 | 7.59 | 7.47 | 7.59 | 7.39 | 2,616 |
07 Oct 2022 | 7.66 | 7.66 | 7.47 | 7.48 | 7.28 | 6,099 |
06 Oct 2022 | 7.81 | 7.81 | 7.60 | 7.66 | 7.46 | 82,588 |
05 Oct 2022 | 7.80 | 7.80 | 7.55 | 7.79 | 7.59 | 3,703 |
04 Oct 2022 | 7.90 | 7.90 | 7.62 | 7.80 | 7.59 | 521 |
03 Oct 2022 | 7.37 | 7.86 | 7.37 | 7.62 | 7.42 | 4,934 |
30 Sept 2022 | 7.34 | 7.53 | 7.34 | 7.37 | 7.18 | 2,941 |
29 Sept 2022 | 7.35 | 7.39 | 7.30 | 7.34 | 7.15 | 5,439 |
28 Sept 2022 | 7.46 | 7.50 | 7.35 | 7.35 | 7.16 | 6,835 |
27 Sept 2022 | 7.41 | 7.58 | 7.41 | 7.46 | 7.26 | 7,407 |
26 Sept 2022 | 7.59 | 7.61 | 7.41 | 7.48 | 7.28 | 3,590 |
23 Sept 2022 | 7.61 | 7.61 | 7.50 | 7.57 | 7.37 | 4,449 |
22 Sept 2022 | 7.76 | 7.76 | 7.54 | 7.60 | 7.40 | 1,573 |
21 Sept 2022 | 7.85 | 7.88 | 7.61 | 7.76 | 7.56 | 1,320 |
20 Sept 2022 | 7.78 | 7.81 | 7.71 | 7.76 | 7.56 | 1,722 |
19 Sept 2022 | 8.10 | 8.10 | 7.68 | 7.78 | 7.58 | 9,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |