Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 0.00 | 0.00 | 0.00 | 8.25 | 8.25 | - |
Feb 03, 2023 | 8.28 | 8.33 | 8.19 | 8.24 | 8.24 | 23,868,300 |
Feb 02, 2023 | 8.25 | 8.52 | 8.25 | 8.32 | 8.32 | 34,950,900 |
Feb 01, 2023 | 8.52 | 8.55 | 8.23 | 8.28 | 8.28 | 30,490,800 |
Jan 31, 2023 | 8.46 | 8.61 | 8.45 | 8.53 | 8.53 | 30,498,300 |
Jan 30, 2023 | 8.46 | 8.50 | 8.39 | 8.50 | 8.50 | 20,246,000 |
Jan 27, 2023 | 8.64 | 8.64 | 8.42 | 8.42 | 8.42 | 19,467,500 |
Jan 26, 2023 | 8.60 | 8.68 | 8.55 | 8.62 | 8.62 | 13,110,100 |
Jan 25, 2023 | 8.55 | 8.59 | 8.42 | 8.58 | 8.58 | 13,446,500 |
Jan 24, 2023 | 8.41 | 8.58 | 8.41 | 8.56 | 8.56 | 14,085,900 |
Jan 23, 2023 | 8.60 | 8.62 | 8.36 | 8.40 | 8.40 | 22,321,300 |
Jan 20, 2023 | 8.68 | 8.71 | 8.54 | 8.58 | 8.58 | 16,379,600 |
Jan 19, 2023 | 8.59 | 8.72 | 8.52 | 8.69 | 8.69 | 14,326,200 |
Jan 18, 2023 | 8.70 | 8.76 | 8.63 | 8.68 | 8.68 | 19,090,300 |
Jan 17, 2023 | 8.48 | 8.67 | 8.46 | 8.61 | 8.61 | 17,051,000 |
Jan 16, 2023 | 8.62 | 8.62 | 8.40 | 8.48 | 8.48 | 15,106,900 |
Jan 13, 2023 | 8.66 | 8.80 | 8.53 | 8.63 | 8.63 | 10,766,100 |
Jan 12, 2023 | 8.79 | 8.81 | 8.58 | 8.70 | 8.70 | 24,015,000 |
Jan 11, 2023 | 8.72 | 8.81 | 8.67 | 8.79 | 8.79 | 21,429,100 |
Jan 10, 2023 | 8.44 | 8.79 | 8.41 | 8.72 | 8.72 | 28,624,200 |
Jan 09, 2023 | 8.45 | 8.63 | 8.43 | 8.54 | 8.54 | 18,517,800 |
Jan 06, 2023 | 8.35 | 8.51 | 8.35 | 8.48 | 8.48 | 20,301,100 |
Jan 05, 2023 | 8.26 | 8.36 | 8.19 | 8.34 | 8.34 | 26,727,900 |
Jan 04, 2023 | 8.21 | 8.28 | 8.13 | 8.22 | 8.22 | 18,690,300 |
Jan 03, 2023 | 8.37 | 8.41 | 8.12 | 8.15 | 8.15 | 17,066,200 |
Jan 02, 2023 | 8.44 | 8.45 | 8.26 | 8.36 | 8.36 | 15,184,400 |
Dec 29, 2022 | 8.58 | 8.65 | 8.47 | 8.51 | 8.51 | 15,796,000 |
Dec 28, 2022 | 8.40 | 8.56 | 8.37 | 8.55 | 8.55 | 10,793,600 |
Dec 27, 2022 | 8.51 | 8.54 | 8.31 | 8.38 | 8.38 | 12,469,900 |
Dec 26, 2022 | 8.57 | 8.58 | 8.41 | 8.47 | 8.47 | 6,535,000 |
Dec 23, 2022 | 8.45 | 8.63 | 8.45 | 8.58 | 8.58 | 11,227,100 |
Dec 22, 2022 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | 11,300,500 |
Dec 21, 2022 | 8.40 | 8.45 | 8.29 | 8.40 | 8.40 | 23,095,200 |
Dec 20, 2022 | 8.31 | 8.55 | 8.27 | 8.39 | 8.39 | 24,266,400 |
Dec 19, 2022 | 8.06 | 8.34 | 8.05 | 8.31 | 8.31 | 22,389,600 |
Dec 16, 2022 | 8.02 | 8.09 | 7.98 | 8.05 | 8.05 | 33,517,500 |
Dec 15, 2022 | 7.92 | 8.17 | 7.87 | 7.99 | 7.99 | 30,601,100 |
Dec 14, 2022 | 7.80 | 8.07 | 7.72 | 7.99 | 7.99 | 92,024,200 |
Dec 13, 2022 | 8.13 | 8.21 | 7.82 | 7.84 | 7.84 | 43,096,200 |
Dec 12, 2022 | 8.16 | 8.22 | 7.96 | 8.11 | 8.11 | 35,429,300 |
Dec 09, 2022 | 8.23 | 8.25 | 8.12 | 8.17 | 8.17 | 13,693,800 |
Dec 09, 2022 | 0.1855 Dividend | |||||
Dec 08, 2022 | 8.58 | 8.59 | 8.32 | 8.37 | 8.18 | 22,396,900 |
Dec 07, 2022 | 8.64 | 8.68 | 8.57 | 8.61 | 8.42 | 18,555,500 |
Dec 06, 2022 | 8.63 | 8.66 | 8.52 | 8.64 | 8.45 | 25,934,500 |
Dec 05, 2022 | 8.75 | 8.77 | 8.55 | 8.58 | 8.39 | 36,377,300 |
Dec 02, 2022 | 8.74 | 8.86 | 8.61 | 8.77 | 8.58 | 19,332,600 |
Dec 01, 2022 | 8.74 | 8.85 | 8.68 | 8.73 | 8.54 | 21,110,500 |
Dec 01, 2022 | 0.02353 Dividend | |||||
Nov 30, 2022 | 8.80 | 8.91 | 8.68 | 8.88 | 8.66 | 27,913,400 |
Nov 29, 2022 | 8.76 | 8.85 | 8.62 | 8.79 | 8.57 | 31,662,000 |
Nov 28, 2022 | 8.83 | 8.89 | 8.72 | 8.76 | 8.54 | 23,264,800 |
Nov 25, 2022 | 9.03 | 9.07 | 8.80 | 8.83 | 8.61 | 34,663,800 |
Nov 24, 2022 | 8.80 | 9.13 | 8.78 | 9.03 | 8.81 | 22,521,100 |
Nov 23, 2022 | 8.81 | 8.81 | 8.67 | 8.74 | 8.52 | 16,430,600 |
Nov 22, 2022 | 8.87 | 9.01 | 8.72 | 8.80 | 8.58 | 28,653,300 |
Nov 21, 2022 | 9.02 | 9.03 | 8.79 | 8.87 | 8.65 | 44,609,900 |
Nov 21, 2022 | 0.05154 Dividend | |||||
Nov 18, 2022 | 8.90 | 9.09 | 8.79 | 8.91 | 8.64 | 39,899,600 |
Nov 17, 2022 | 8.71 | 8.83 | 8.55 | 8.83 | 8.56 | 39,375,900 |
Nov 16, 2022 | 8.93 | 8.96 | 8.67 | 8.79 | 8.52 | 31,750,900 |
Nov 14, 2022 | 8.91 | 9.03 | 8.78 | 8.95 | 8.68 | 31,491,300 |
Nov 11, 2022 | 9.04 | 9.18 | 8.76 | 8.84 | 8.57 | 55,670,200 |
Nov 11, 2022 | 11:10 Stock Split | |||||
Nov 10, 2022 | 9.16 | 9.19 | 8.86 | 9.02 | 8.74 | 37,669,060 |
Nov 09, 2022 | 9.56 | 9.59 | 9.16 | 9.25 | 8.96 | 45,977,800 |
Nov 08, 2022 | 9.66 | 9.72 | 9.55 | 9.65 | 9.35 | 28,317,630 |
Nov 07, 2022 | 9.71 | 9.78 | 9.51 | 9.62 | 9.33 | 34,581,800 |
Nov 04, 2022 | 9.85 | 9.98 | 9.79 | 9.79 | 9.49 | 20,344,280 |
Nov 03, 2022 | 9.65 | 9.85 | 9.51 | 9.76 | 9.47 | 71,675,780 |
Nov 01, 2022 | 9.73 | 9.92 | 9.65 | 9.78 | 9.48 | 30,242,960 |
Oct 31, 2022 | 9.27 | 9.82 | 9.27 | 9.76 | 9.47 | 42,034,520 |
Oct 28, 2022 | 9.40 | 9.50 | 9.31 | 9.45 | 9.17 | 20,848,300 |
Oct 27, 2022 | 9.28 | 9.55 | 9.24 | 9.45 | 9.16 | 30,625,980 |
Oct 26, 2022 | 9.36 | 9.40 | 9.18 | 9.21 | 8.93 | 25,218,930 |
Oct 25, 2022 | 9.48 | 9.55 | 9.41 | 9.45 | 9.17 | 27,979,930 |
Oct 24, 2022 | 9.80 | 9.82 | 9.48 | 9.51 | 9.22 | 25,964,620 |
Oct 21, 2022 | 9.63 | 9.95 | 9.59 | 9.89 | 9.59 | 32,157,840 |
Oct 20, 2022 | 9.49 | 9.66 | 9.46 | 9.64 | 9.34 | 35,278,650 |
Oct 19, 2022 | 9.35 | 9.50 | 9.33 | 9.45 | 9.16 | 21,582,880 |
Oct 18, 2022 | 9.27 | 9.37 | 9.24 | 9.35 | 9.07 | 26,173,070 |
Oct 17, 2022 | 9.10 | 9.24 | 9.04 | 9.17 | 8.89 | 23,112,430 |
Oct 14, 2022 | 9.12 | 9.25 | 9.04 | 9.07 | 8.80 | 25,381,290 |
Oct 13, 2022 | 9.09 | 9.21 | 9.04 | 9.11 | 8.83 | 22,197,120 |
Oct 11, 2022 | 9.23 | 9.33 | 9.11 | 9.16 | 8.89 | 27,665,220 |
Oct 10, 2022 | 9.34 | 9.35 | 9.19 | 9.28 | 9.00 | 19,967,200 |
Oct 07, 2022 | 9.33 | 9.36 | 9.15 | 9.30 | 9.02 | 16,027,880 |
Oct 06, 2022 | 9.43 | 9.45 | 9.30 | 9.36 | 9.08 | 22,407,220 |
Oct 05, 2022 | 9.40 | 9.51 | 9.35 | 9.41 | 9.12 | 17,138,110 |
Oct 04, 2022 | 9.55 | 9.65 | 9.33 | 9.38 | 9.10 | 42,304,130 |
Oct 03, 2022 | 9.00 | 9.49 | 8.98 | 9.47 | 9.18 | 54,852,710 |
Sept 30, 2022 | 8.73 | 8.92 | 8.69 | 8.85 | 8.58 | 32,401,820 |
Sept 29, 2022 | 8.61 | 8.81 | 8.56 | 8.74 | 8.47 | 29,022,290 |
Sept 28, 2022 | 8.60 | 8.71 | 8.56 | 8.63 | 8.37 | 17,435,660 |
Sept 27, 2022 | 8.59 | 8.66 | 8.56 | 8.60 | 8.34 | 30,813,200 |
Sept 26, 2022 | 8.80 | 8.82 | 8.65 | 8.69 | 8.43 | 12,156,980 |
Sept 23, 2022 | 8.97 | 9.00 | 8.79 | 8.87 | 8.60 | 22,034,540 |
Sept 22, 2022 | 8.92 | 9.14 | 8.89 | 9.08 | 8.81 | 41,844,550 |
Sept 21, 2022 | 8.95 | 9.01 | 8.85 | 8.89 | 8.62 | 36,835,260 |
Sept 20, 2022 | 8.68 | 8.94 | 8.67 | 8.94 | 8.66 | 31,270,690 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |