Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 9.41 | 9.47 | 9.35 | 9.47 | 9.47 | 172,857 |
27 Jan 2023 | 9.42 | 9.53 | 9.32 | 9.47 | 9.47 | 1,358,300 |
26 Jan 2023 | 9.37 | 9.56 | 9.29 | 9.45 | 9.45 | 2,566,400 |
25 Jan 2023 | 9.03 | 9.30 | 8.85 | 9.27 | 9.27 | 1,824,800 |
24 Jan 2023 | 9.22 | 9.30 | 9.07 | 9.16 | 9.16 | 1,797,000 |
23 Jan 2023 | 9.03 | 9.29 | 8.96 | 9.26 | 9.26 | 2,537,400 |
20 Jan 2023 | 8.90 | 9.08 | 8.69 | 9.05 | 9.05 | 3,165,300 |
19 Jan 2023 | 8.28 | 8.88 | 8.23 | 8.86 | 8.86 | 9,546,500 |
18 Jan 2023 | 9.04 | 9.18 | 8.81 | 8.84 | 8.84 | 1,948,100 |
17 Jan 2023 | 8.94 | 9.02 | 8.78 | 9.01 | 9.01 | 1,634,400 |
13 Jan 2023 | 8.80 | 8.97 | 8.77 | 8.93 | 8.93 | 1,065,600 |
12 Jan 2023 | 8.95 | 8.97 | 8.74 | 8.93 | 8.93 | 1,183,000 |
11 Jan 2023 | 8.85 | 8.97 | 8.79 | 8.95 | 8.95 | 1,585,700 |
10 Jan 2023 | 8.77 | 8.91 | 8.67 | 8.82 | 8.82 | 1,905,100 |
09 Jan 2023 | 8.90 | 8.93 | 8.70 | 8.75 | 8.75 | 1,498,500 |
06 Jan 2023 | 8.55 | 8.76 | 8.43 | 8.73 | 8.73 | 1,300,000 |
05 Jan 2023 | 8.53 | 8.64 | 8.39 | 8.49 | 8.49 | 836,400 |
04 Jan 2023 | 8.50 | 8.67 | 8.40 | 8.59 | 8.59 | 1,317,300 |
03 Jan 2023 | 8.51 | 8.62 | 8.26 | 8.37 | 8.37 | 1,719,300 |
30 Dec 2022 | 8.20 | 8.38 | 8.11 | 8.36 | 8.36 | 1,565,900 |
29 Dec 2022 | 8.20 | 8.35 | 8.07 | 8.31 | 8.31 | 1,354,000 |
28 Dec 2022 | 8.14 | 8.24 | 8.00 | 8.07 | 8.07 | 1,048,500 |
27 Dec 2022 | 8.20 | 8.32 | 8.10 | 8.16 | 8.16 | 965,400 |
23 Dec 2022 | 8.12 | 8.21 | 8.07 | 8.21 | 8.21 | 934,200 |
22 Dec 2022 | 8.27 | 8.32 | 8.05 | 8.18 | 8.18 | 1,624,200 |
21 Dec 2022 | 8.41 | 8.50 | 8.28 | 8.37 | 8.37 | 1,970,700 |
20 Dec 2022 | 8.23 | 8.33 | 8.16 | 8.27 | 8.27 | 2,365,900 |
19 Dec 2022 | 8.28 | 8.36 | 8.15 | 8.26 | 8.26 | 3,068,100 |
16 Dec 2022 | 8.14 | 8.50 | 8.01 | 8.19 | 8.19 | 4,786,000 |
15 Dec 2022 | 8.17 | 8.25 | 7.75 | 8.24 | 8.24 | 9,944,200 |
14 Dec 2022 | 8.96 | 9.13 | 8.82 | 8.98 | 8.98 | 2,702,300 |
13 Dec 2022 | 8.70 | 9.07 | 8.70 | 9.00 | 9.00 | 3,538,200 |
12 Dec 2022 | 8.62 | 8.67 | 8.44 | 8.53 | 8.53 | 6,018,600 |
09 Dec 2022 | 8.61 | 8.75 | 8.55 | 8.58 | 8.58 | 1,682,500 |
08 Dec 2022 | 8.67 | 8.76 | 8.52 | 8.57 | 8.57 | 874,500 |
07 Dec 2022 | 8.69 | 8.78 | 8.50 | 8.60 | 8.60 | 1,369,400 |
06 Dec 2022 | 8.71 | 8.71 | 8.49 | 8.66 | 8.66 | 1,786,500 |
05 Dec 2022 | 8.84 | 8.91 | 8.50 | 8.59 | 8.59 | 1,201,900 |
02 Dec 2022 | 8.47 | 9.03 | 8.43 | 8.94 | 8.94 | 2,005,800 |
01 Dec 2022 | 8.69 | 8.75 | 8.56 | 8.64 | 8.64 | 1,185,900 |
30 Nov 2022 | 8.33 | 8.63 | 8.20 | 8.63 | 8.63 | 2,396,500 |
29 Nov 2022 | 8.43 | 8.49 | 8.24 | 8.31 | 8.31 | 1,502,900 |
28 Nov 2022 | 8.50 | 8.65 | 8.38 | 8.41 | 8.41 | 1,099,300 |
25 Nov 2022 | 8.57 | 8.73 | 8.43 | 8.59 | 8.59 | 705,400 |
23 Nov 2022 | 8.38 | 8.58 | 8.35 | 8.52 | 8.52 | 871,300 |
22 Nov 2022 | 8.61 | 8.66 | 8.37 | 8.43 | 8.43 | 945,800 |
21 Nov 2022 | 8.22 | 8.59 | 8.15 | 8.55 | 8.55 | 1,841,300 |
18 Nov 2022 | 8.89 | 8.90 | 8.19 | 8.32 | 8.32 | 3,289,600 |
17 Nov 2022 | 8.58 | 8.77 | 8.47 | 8.75 | 8.75 | 2,129,500 |
16 Nov 2022 | 8.60 | 8.82 | 8.42 | 8.50 | 8.50 | 2,724,600 |
15 Nov 2022 | 8.26 | 8.81 | 8.15 | 8.76 | 8.76 | 12,930,900 |
14 Nov 2022 | 9.00 | 9.11 | 7.99 | 8.06 | 8.06 | 7,579,700 |
11 Nov 2022 | 9.81 | 10.10 | 9.70 | 9.85 | 9.85 | 1,959,400 |
10 Nov 2022 | 9.86 | 9.93 | 9.51 | 9.89 | 9.89 | 2,907,000 |
09 Nov 2022 | 9.27 | 9.36 | 9.11 | 9.29 | 9.29 | 2,150,500 |
08 Nov 2022 | 9.28 | 9.60 | 9.24 | 9.39 | 9.39 | 3,537,400 |
07 Nov 2022 | 8.74 | 9.17 | 8.72 | 9.15 | 9.15 | 3,478,000 |
04 Nov 2022 | 8.47 | 8.74 | 8.35 | 8.72 | 8.72 | 3,184,500 |
03 Nov 2022 | 7.81 | 8.50 | 7.79 | 8.31 | 8.31 | 1,784,600 |
02 Nov 2022 | 8.18 | 8.21 | 7.73 | 7.79 | 7.79 | 2,303,500 |
01 Nov 2022 | 8.45 | 8.60 | 8.17 | 8.19 | 8.19 | 1,807,800 |
31 Oct 2022 | 8.31 | 8.41 | 8.21 | 8.29 | 8.29 | 2,707,000 |
28 Oct 2022 | 8.13 | 8.31 | 8.02 | 8.30 | 8.30 | 2,647,700 |
27 Oct 2022 | 8.09 | 8.26 | 8.00 | 8.09 | 8.09 | 2,291,800 |
26 Oct 2022 | 8.19 | 8.23 | 7.98 | 8.00 | 8.00 | 2,179,500 |
25 Oct 2022 | 7.65 | 8.16 | 7.65 | 8.15 | 8.15 | 2,385,700 |
24 Oct 2022 | 7.82 | 7.82 | 7.37 | 7.59 | 7.59 | 1,423,000 |
21 Oct 2022 | 7.43 | 7.79 | 7.32 | 7.77 | 7.77 | 1,552,900 |
20 Oct 2022 | 7.49 | 7.76 | 7.36 | 7.41 | 7.41 | 1,356,800 |
19 Oct 2022 | 7.81 | 7.82 | 7.44 | 7.48 | 7.48 | 1,180,100 |
18 Oct 2022 | 8.01 | 8.06 | 7.74 | 7.91 | 7.91 | 4,256,500 |
17 Oct 2022 | 7.75 | 7.85 | 7.63 | 7.73 | 7.73 | 1,482,300 |
14 Oct 2022 | 7.86 | 7.89 | 7.47 | 7.53 | 7.53 | 1,485,000 |
13 Oct 2022 | 7.27 | 7.79 | 7.12 | 7.75 | 7.75 | 1,544,900 |
12 Oct 2022 | 7.57 | 7.62 | 7.41 | 7.47 | 7.47 | 2,032,900 |
11 Oct 2022 | 7.74 | 7.74 | 7.17 | 7.52 | 7.52 | 1,974,700 |
10 Oct 2022 | 8.05 | 8.05 | 7.66 | 7.78 | 7.78 | 1,902,600 |
07 Oct 2022 | 8.10 | 8.19 | 7.93 | 7.99 | 7.99 | 1,544,800 |
06 Oct 2022 | 8.13 | 8.33 | 8.10 | 8.21 | 8.21 | 908,000 |
05 Oct 2022 | 7.97 | 8.23 | 7.90 | 8.21 | 8.21 | 1,379,800 |
04 Oct 2022 | 7.84 | 8.20 | 7.82 | 8.12 | 8.12 | 1,309,000 |
03 Oct 2022 | 7.42 | 7.70 | 7.22 | 7.68 | 7.68 | 1,923,200 |
30 Sept 2022 | 7.41 | 7.67 | 7.32 | 7.33 | 7.33 | 2,759,100 |
29 Sept 2022 | 7.34 | 7.45 | 7.23 | 7.41 | 7.41 | 1,251,500 |
28 Sept 2022 | 7.22 | 7.58 | 7.18 | 7.51 | 7.51 | 1,214,500 |
27 Sept 2022 | 7.31 | 7.40 | 7.11 | 7.16 | 7.16 | 1,475,000 |
26 Sept 2022 | 7.01 | 7.36 | 7.01 | 7.14 | 7.14 | 2,504,500 |
23 Sept 2022 | 7.11 | 7.22 | 7.02 | 7.09 | 7.09 | 1,554,500 |
22 Sept 2022 | 7.81 | 7.81 | 7.08 | 7.25 | 7.25 | 2,020,400 |
21 Sept 2022 | 7.94 | 8.21 | 7.84 | 7.87 | 7.87 | 2,842,000 |
20 Sept 2022 | 7.61 | 7.86 | 7.55 | 7.86 | 7.86 | 2,947,100 |
19 Sept 2022 | 7.48 | 7.73 | 7.36 | 7.73 | 7.73 | 1,884,700 |
16 Sept 2022 | 7.73 | 7.76 | 7.57 | 7.61 | 7.61 | 2,335,400 |
15 Sept 2022 | 7.77 | 8.00 | 7.68 | 7.79 | 7.79 | 3,707,700 |
14 Sept 2022 | 7.98 | 8.07 | 7.84 | 7.89 | 7.89 | 2,088,400 |
13 Sept 2022 | 8.02 | 8.14 | 7.99 | 8.03 | 8.03 | 1,639,300 |
12 Sept 2022 | 8.25 | 8.41 | 8.25 | 8.35 | 8.35 | 1,447,700 |
09 Sept 2022 | 8.00 | 8.24 | 8.00 | 8.15 | 8.15 | 1,498,400 |
08 Sept 2022 | 7.76 | 8.02 | 7.67 | 7.95 | 7.95 | 1,573,000 |
07 Sept 2022 | 7.67 | 8.02 | 7.67 | 7.90 | 7.90 | 1,648,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |