Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 8.4105 | 8.4428 | 8.4010 | 8.4105 | 8.4105 | - |
22 Mar 2023 | 8.4482 | 8.4872 | 8.4375 | 8.4482 | 8.4482 | - |
21 Mar 2023 | 8.5224 | 8.5250 | 8.4211 | 8.5224 | 8.5224 | - |
20 Mar 2023 | 8.4941 | 8.5280 | 8.4884 | 8.4941 | 8.4941 | - |
17 Mar 2023 | 8.4943 | 8.5125 | 8.4784 | 8.4943 | 8.4943 | - |
16 Mar 2023 | 8.4889 | 8.5070 | 8.4425 | 8.4889 | 8.4889 | - |
15 Mar 2023 | 8.4318 | 8.5377 | 8.4201 | 8.4318 | 8.4318 | - |
14 Mar 2023 | 8.4476 | 8.4796 | 8.4260 | 8.4476 | 8.4476 | - |
13 Mar 2023 | 8.4133 | 8.4474 | 8.3986 | 8.4133 | 8.4133 | - |
10 Mar 2023 | 8.3809 | 8.4340 | 8.3687 | 8.3809 | 8.3809 | - |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | 8.3445 | 8.3640 | 8.3399 | 8.3445 | 8.3445 | - |
07 Mar 2023 | 8.3750 | 8.4011 | 8.3413 | 8.3750 | 8.3750 | - |
06 Mar 2023 | 8.4219 | 8.4247 | 8.3748 | 8.4219 | 8.4219 | - |
03 Mar 2023 | 8.3895 | 8.4159 | 8.3888 | 8.3895 | 8.3895 | - |
02 Mar 2023 | 8.3880 | 8.4015 | 8.3689 | 8.3880 | 8.3880 | - |
01 Mar 2023 | 8.4668 | 8.4681 | 8.3643 | 8.4668 | 8.4668 | - |
28 Feb 2023 | 8.4615 | 8.5000 | 8.4469 | 8.4615 | 8.4615 | - |
27 Feb 2023 | 8.4289 | 8.4572 | 8.4244 | 8.4289 | 8.4289 | - |
24 Feb 2023 | 8.4420 | 8.4589 | 8.4242 | 8.4420 | 8.4420 | - |
23 Feb 2023 | 8.4557 | 8.4634 | 8.4408 | 8.4557 | 8.4557 | - |
22 Feb 2023 | 8.4629 | 8.4757 | 8.4381 | 8.4629 | 8.4629 | - |
21 Feb 2023 | 8.3891 | 8.4676 | 8.3789 | 8.3891 | 8.3891 | - |
20 Feb 2023 | 8.3837 | 8.3931 | 8.3740 | 8.3837 | 8.3837 | - |
17 Feb 2023 | 8.3615 | 8.3895 | 8.3389 | 8.3615 | 8.3615 | - |
16 Feb 2023 | 8.3875 | 8.3995 | 8.3590 | 8.3875 | 8.3875 | - |
15 Feb 2023 | 8.4492 | 8.4522 | 8.3712 | 8.4492 | 8.4492 | - |
14 Feb 2023 | 8.4367 | 8.4616 | 8.4183 | 8.4367 | 8.4367 | - |
13 Feb 2023 | 8.4062 | 8.4406 | 8.3919 | 8.4062 | 8.4062 | - |
10 Feb 2023 | 8.3956 | 8.4395 | 8.3883 | 8.3956 | 8.3956 | - |
09 Feb 2023 | 8.3798 | 8.4187 | 8.3724 | 8.3798 | 8.3798 | - |
08 Feb 2023 | 8.3581 | 8.3840 | 8.3485 | 8.3581 | 8.3581 | - |
07 Feb 2023 | 8.3407 | 8.3594 | 8.3231 | 8.3407 | 8.3407 | - |
06 Feb 2023 | 8.3043 | 8.3491 | 8.3013 | 8.3043 | 8.3043 | - |
03 Feb 2023 | 8.3397 | 8.3520 | 8.2909 | 8.3397 | 8.3397 | - |
02 Feb 2023 | 8.3649 | 8.3791 | 8.3073 | 8.3649 | 8.3649 | - |
01 Feb 2023 | 8.4297 | 8.4366 | 8.3819 | 8.4297 | 8.4297 | - |
31 Jan 2023 | 8.4642 | 8.4786 | 8.4248 | 8.4642 | 8.4642 | - |
30 Jan 2023 | 8.4827 | 8.4880 | 8.4498 | 8.4827 | 8.4827 | - |
27 Jan 2023 | 8.4732 | 8.4854 | 8.4495 | 8.4732 | 8.4732 | - |
26 Jan 2023 | 8.4532 | 8.4671 | 8.4380 | 8.4532 | 8.4532 | - |
25 Jan 2023 | 8.4222 | 8.4441 | 8.4032 | 8.4222 | 8.4222 | - |
24 Jan 2023 | 8.4695 | 8.4836 | 8.4096 | 8.4695 | 8.4695 | - |
23 Jan 2023 | 8.4947 | 8.4951 | 8.4385 | 8.4943 | 8.4943 | - |
20 Jan 2023 | 8.5094 | 8.5088 | 8.4660 | 8.5094 | 8.5094 | - |
19 Jan 2023 | 8.5066 | 8.5289 | 8.4681 | 8.5066 | 8.5066 | - |
18 Jan 2023 | 8.4662 | 8.5163 | 8.4487 | 8.4662 | 8.4662 | - |
17 Jan 2023 | 8.3832 | 8.4581 | 8.3683 | 8.3832 | 8.3832 | - |
16 Jan 2023 | 8.4012 | 8.4081 | 8.3758 | 8.4012 | 8.4012 | - |
13 Jan 2023 | 8.3668 | 8.3947 | 8.3583 | 8.3668 | 8.3668 | - |
12 Jan 2023 | 8.3989 | 8.4198 | 8.3633 | 8.3989 | 8.3989 | - |
11 Jan 2023 | 8.4170 | 8.4230 | 8.3742 | 8.4170 | 8.4170 | - |
10 Jan 2023 | 8.4420 | 8.4484 | 8.4078 | 8.4420 | 8.4420 | - |
09 Jan 2023 | 8.4554 | 8.4797 | 8.4326 | 8.4554 | 8.4554 | - |
06 Jan 2023 | 8.4175 | 8.4531 | 8.3864 | 8.4175 | 8.4175 | - |
05 Jan 2023 | 8.4529 | 8.4522 | 8.3913 | 8.4529 | 8.4529 | - |
04 Jan 2023 | 8.4389 | 8.4617 | 8.4282 | 8.4389 | 8.4389 | - |
03 Jan 2023 | 8.4012 | 8.4675 | 8.3941 | 8.4012 | 8.4012 | - |
02 Jan 2023 | 8.3969 | 8.4113 | 8.3790 | 8.3969 | 8.3969 | - |
30 Dec 2022 | 8.4082 | 8.4275 | 8.3769 | 8.4082 | 8.4082 | - |
29 Dec 2022 | 8.4140 | 8.4276 | 8.3940 | 8.4140 | 8.4140 | - |
28 Dec 2022 | 8.4064 | 8.4556 | 8.3916 | 8.4064 | 8.4064 | - |
27 Dec 2022 | 8.4445 | 8.4498 | 8.3894 | 8.4445 | 8.4445 | - |
26 Dec 2022 | 8.4334 | 8.4580 | 8.4215 | 8.4334 | 8.4334 | - |
23 Dec 2022 | 8.4422 | 8.4655 | 8.4324 | 8.4422 | 8.4422 | - |
22 Dec 2022 | 8.4660 | 8.4832 | 8.4199 | 8.4660 | 8.4660 | - |
21 Dec 2022 | 8.5310 | 8.5345 | 8.4709 | 8.5310 | 8.5310 | - |
20 Dec 2022 | 8.5177 | 8.5405 | 8.4806 | 8.5177 | 8.5177 | - |
19 Dec 2022 | 8.5444 | 8.5580 | 8.5163 | 8.5444 | 8.5444 | - |
16 Dec 2022 | 8.5220 | 8.5395 | 8.4805 | 8.5220 | 8.5220 | - |
15 Dec 2022 | 8.6499 | 8.6544 | 8.5248 | 8.6499 | 8.6499 | - |
14 Dec 2022 | 8.6487 | 8.6708 | 8.6340 | 8.6487 | 8.6487 | - |
13 Dec 2022 | 8.6546 | 8.6855 | 8.6378 | 8.6546 | 8.6546 | - |
12 Dec 2022 | 8.6499 | 8.6651 | 8.6360 | 8.6499 | 8.6499 | - |
09 Dec 2022 | 8.6190 | 8.6843 | 8.6098 | 8.6190 | 8.6190 | - |
08 Dec 2022 | 8.6387 | 8.6414 | 8.6036 | 8.6387 | 8.6387 | - |
07 Dec 2022 | 8.6186 | 8.6385 | 8.6052 | 8.6186 | 8.6186 | - |
06 Dec 2022 | 8.6377 | 8.6636 | 8.6155 | 8.6377 | 8.6377 | - |
05 Dec 2022 | 8.6723 | 8.6803 | 8.6146 | 8.6723 | 8.6723 | - |
02 Dec 2022 | 8.6569 | 8.6912 | 8.6380 | 8.6569 | 8.6569 | - |
01 Dec 2022 | 8.6143 | 8.6997 | 8.6052 | 8.6143 | 8.6143 | - |
30 Nov 2022 | 8.6052 | 8.6244 | 8.5848 | 8.6052 | 8.6052 | - |
29 Nov 2022 | 8.5976 | 8.6387 | 8.5940 | 8.5976 | 8.5976 | - |
28 Nov 2022 | 8.6457 | 8.6602 | 8.5727 | 8.6457 | 8.6457 | - |
25 Nov 2022 | 8.6536 | 8.6681 | 8.6318 | 8.6536 | 8.6536 | - |
24 Nov 2022 | 8.6180 | 8.6743 | 8.6103 | 8.6180 | 8.6180 | - |
23 Nov 2022 | 8.5769 | 8.6604 | 8.5487 | 8.5769 | 8.5769 | - |
22 Nov 2022 | 8.5831 | 8.6146 | 8.5674 | 8.5831 | 8.5831 | - |
21 Nov 2022 | 8.5554 | 8.5895 | 8.5489 | 8.5554 | 8.5554 | - |
18 Nov 2022 | 8.5104 | 8.5646 | 8.5128 | 8.5104 | 8.5104 | - |
17 Nov 2022 | 8.5255 | 8.5533 | 8.4769 | 8.5255 | 8.5255 | - |
16 Nov 2022 | 8.5302 | 8.5349 | 8.4765 | 8.5302 | 8.5302 | - |
15 Nov 2022 | 8.4698 | 8.5376 | 8.4487 | 8.4698 | 8.4698 | - |
14 Nov 2022 | 8.4968 | 8.5206 | 8.4318 | 8.4968 | 8.4968 | - |
11 Nov 2022 | 8.5359 | 8.5374 | 8.4739 | 8.5359 | 8.5359 | - |
10 Nov 2022 | 8.4383 | 8.5435 | 8.4372 | 8.4383 | 8.4383 | - |
09 Nov 2022 | 8.5233 | 8.5345 | 8.4316 | 8.5233 | 8.5233 | - |
08 Nov 2022 | 8.5514 | 8.5576 | 8.5056 | 8.5514 | 8.5514 | - |
07 Nov 2022 | 8.4915 | 8.5483 | 8.4663 | 8.4915 | 8.4915 | - |
04 Nov 2022 | 8.5237 | 8.5552 | 8.4711 | 8.5237 | 8.5237 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |