Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 12.42 | 12.60 | 12.16 | 12.18 | 12.18 | 1,094,771 |
03 Feb 2023 | 13.03 | 13.03 | 12.60 | 12.69 | 12.69 | 1,186,840 |
02 Feb 2023 | 12.52 | 13.17 | 12.47 | 13.17 | 13.17 | 2,327,378 |
01 Feb 2023 | 12.04 | 12.36 | 11.98 | 12.18 | 12.18 | 798,185 |
31 Jan 2023 | 11.80 | 12.11 | 11.69 | 12.06 | 12.06 | 1,049,094 |
30 Jan 2023 | 11.97 | 11.97 | 11.70 | 11.88 | 11.88 | 588,508 |
27 Jan 2023 | 11.90 | 12.09 | 11.69 | 11.99 | 11.99 | 724,191 |
26 Jan 2023 | 11.58 | 11.95 | 11.56 | 11.82 | 11.82 | 870,022 |
25 Jan 2023 | 11.85 | 11.90 | 11.41 | 11.48 | 11.48 | 1,330,163 |
24 Jan 2023 | 12.12 | 12.21 | 11.68 | 11.68 | 11.68 | 1,040,246 |
23 Jan 2023 | 12.40 | 12.56 | 12.06 | 12.07 | 12.07 | 1,562,230 |
20 Jan 2023 | 11.86 | 11.98 | 11.74 | 11.83 | 11.83 | 1,121,048 |
19 Jan 2023 | 12.29 | 12.41 | 11.66 | 11.70 | 11.70 | 2,271,822 |
18 Jan 2023 | 12.82 | 12.98 | 12.47 | 12.48 | 12.48 | 1,270,176 |
17 Jan 2023 | 13.11 | 13.15 | 12.65 | 12.84 | 12.84 | 1,639,989 |
16 Jan 2023 | 12.81 | 13.39 | 12.74 | 13.30 | 13.30 | 1,455,583 |
13 Jan 2023 | 13.35 | 13.44 | 12.71 | 12.99 | 12.99 | 1,854,042 |
12 Jan 2023 | 12.42 | 13.11 | 12.37 | 13.10 | 13.10 | 2,953,227 |
11 Jan 2023 | 11.33 | 12.50 | 11.23 | 12.27 | 12.27 | 3,395,997 |
10 Jan 2023 | 11.77 | 12.10 | 11.20 | 11.55 | 11.55 | 2,091,600 |
09 Jan 2023 | 11.26 | 11.88 | 11.05 | 11.88 | 11.88 | 2,240,245 |
06 Jan 2023 | 11.00 | 11.04 | 10.64 | 11.02 | 11.02 | 2,277,490 |
05 Jan 2023 | 11.34 | 11.85 | 11.16 | 11.19 | 11.19 | 1,876,632 |
04 Jan 2023 | 11.07 | 11.43 | 10.88 | 11.43 | 11.43 | 1,283,582 |
03 Jan 2023 | 10.81 | 11.26 | 10.40 | 10.93 | 10.93 | 2,538,655 |
02 Jan 2023 | 9.61 | 10.81 | 9.38 | 10.81 | 10.81 | 3,621,767 |
30 Dec 2022 | 9.10 | 9.14 | 8.96 | 9.01 | 9.01 | 603,736 |
29 Dec 2022 | 8.80 | 9.20 | 8.74 | 9.17 | 9.17 | 1,314,745 |
28 Dec 2022 | 9.06 | 9.11 | 8.86 | 8.88 | 8.88 | 711,089 |
27 Dec 2022 | 9.17 | 9.25 | 8.94 | 9.05 | 9.05 | 825,864 |
23 Dec 2022 | 9.08 | 9.20 | 8.94 | 9.11 | 9.11 | 885,633 |
22 Dec 2022 | 9.20 | 9.23 | 8.92 | 9.03 | 9.03 | 833,069 |
21 Dec 2022 | 8.99 | 9.26 | 8.88 | 9.25 | 9.25 | 984,180 |
20 Dec 2022 | 8.72 | 8.95 | 8.60 | 8.91 | 8.91 | 1,096,128 |
19 Dec 2022 | 8.49 | 9.02 | 8.43 | 8.94 | 8.94 | 1,266,979 |
16 Dec 2022 | 8.67 | 8.96 | 8.52 | 8.52 | 8.52 | 2,395,746 |
15 Dec 2022 | 9.20 | 9.36 | 8.68 | 8.68 | 8.68 | 2,280,570 |
14 Dec 2022 | 9.69 | 9.70 | 9.40 | 9.50 | 9.50 | 850,954 |
13 Dec 2022 | 9.65 | 10.06 | 9.47 | 9.75 | 9.75 | 1,399,412 |
12 Dec 2022 | 9.57 | 9.66 | 9.34 | 9.58 | 9.58 | 833,666 |
09 Dec 2022 | 9.75 | 9.78 | 9.38 | 9.58 | 9.58 | 849,353 |
08 Dec 2022 | 9.55 | 9.82 | 9.43 | 9.72 | 9.72 | 815,088 |
07 Dec 2022 | 9.55 | 9.71 | 9.45 | 9.59 | 9.59 | 1,193,376 |
06 Dec 2022 | 9.98 | 10.15 | 9.62 | 9.66 | 9.66 | 1,336,155 |
05 Dec 2022 | 10.31 | 10.36 | 10.04 | 10.10 | 10.10 | 951,052 |
02 Dec 2022 | 10.30 | 10.57 | 10.21 | 10.39 | 10.39 | 912,863 |
01 Dec 2022 | 10.47 | 10.64 | 10.27 | 10.36 | 10.36 | 1,550,776 |
30 Nov 2022 | 10.26 | 10.36 | 10.00 | 10.02 | 10.02 | 1,578,390 |
29 Nov 2022 | 10.51 | 10.57 | 10.19 | 10.24 | 10.24 | 1,142,736 |
28 Nov 2022 | 10.89 | 10.94 | 10.41 | 10.44 | 10.44 | 1,260,762 |
25 Nov 2022 | 11.10 | 11.10 | 10.78 | 10.97 | 10.97 | 1,100,885 |
24 Nov 2022 | 10.74 | 11.27 | 10.67 | 11.16 | 11.16 | 1,732,934 |
23 Nov 2022 | 10.82 | 10.85 | 10.40 | 10.63 | 10.63 | 1,384,596 |
22 Nov 2022 | 10.13 | 10.86 | 10.03 | 10.79 | 10.79 | 1,586,038 |
21 Nov 2022 | 10.35 | 10.40 | 10.13 | 10.18 | 10.18 | 1,315,778 |
18 Nov 2022 | 11.00 | 11.00 | 10.39 | 10.44 | 10.44 | 1,438,062 |
17 Nov 2022 | 10.77 | 11.07 | 10.65 | 10.93 | 10.93 | 1,777,390 |
16 Nov 2022 | 11.35 | 11.46 | 10.61 | 10.64 | 10.64 | 2,066,300 |
15 Nov 2022 | 11.45 | 11.74 | 11.15 | 11.55 | 11.55 | 1,578,526 |
14 Nov 2022 | 11.70 | 11.76 | 11.11 | 11.65 | 11.65 | 2,302,969 |
11 Nov 2022 | 10.49 | 11.44 | 10.40 | 11.44 | 11.44 | 3,228,924 |
10 Nov 2022 | 9.72 | 10.28 | 9.58 | 10.28 | 10.28 | 1,852,157 |
09 Nov 2022 | 9.82 | 9.90 | 9.61 | 9.80 | 9.80 | 1,080,071 |
08 Nov 2022 | 9.64 | 9.96 | 9.61 | 9.93 | 9.93 | 803,781 |
07 Nov 2022 | 9.51 | 9.79 | 9.21 | 9.69 | 9.69 | 1,007,189 |
04 Nov 2022 | 9.35 | 9.78 | 9.22 | 9.58 | 9.58 | 1,646,722 |
03 Nov 2022 | 9.35 | 9.57 | 9.14 | 9.34 | 9.34 | 1,143,929 |
02 Nov 2022 | 10.02 | 10.05 | 9.48 | 9.49 | 9.49 | 1,148,979 |
01 Nov 2022 | 10.07 | 10.16 | 9.67 | 9.92 | 9.92 | 1,364,738 |
31 Oct 2022 | 9.85 | 10.11 | 9.80 | 9.88 | 9.88 | 1,047,457 |
28 Oct 2022 | 9.89 | 10.00 | 9.56 | 9.74 | 9.74 | 1,460,046 |
27 Oct 2022 | 10.23 | 10.40 | 9.91 | 10.15 | 10.15 | 2,262,269 |
26 Oct 2022 | 9.50 | 10.43 | 9.35 | 10.37 | 10.37 | 4,184,879 |
25 Oct 2022 | 10.21 | 10.25 | 8.82 | 9.09 | 9.09 | 3,563,345 |
24 Oct 2022 | 10.32 | 10.47 | 9.83 | 10.18 | 10.18 | 3,028,500 |
21 Oct 2022 | 8.75 | 10.32 | 8.72 | 9.96 | 9.96 | 5,488,409 |
20 Oct 2022 | 8.78 | 8.96 | 8.55 | 8.91 | 8.91 | 1,409,533 |
19 Oct 2022 | 8.90 | 9.04 | 8.65 | 8.83 | 8.83 | 1,733,400 |
18 Oct 2022 | 9.12 | 9.24 | 8.85 | 8.92 | 8.92 | 2,230,124 |
17 Oct 2022 | 8.62 | 9.07 | 8.61 | 9.02 | 9.02 | 2,120,320 |
14 Oct 2022 | 8.79 | 8.82 | 8.38 | 8.54 | 8.54 | 2,027,711 |
13 Oct 2022 | 8.02 | 8.72 | 7.99 | 8.67 | 8.67 | 2,240,498 |
12 Oct 2022 | 8.20 | 8.39 | 7.96 | 8.25 | 8.25 | 1,920,330 |
11 Oct 2022 | 8.08 | 8.41 | 8.04 | 8.23 | 8.23 | 1,336,267 |
10 Oct 2022 | 8.32 | 8.42 | 8.12 | 8.24 | 8.24 | 1,449,745 |
07 Oct 2022 | 8.75 | 8.93 | 8.43 | 8.53 | 8.53 | 1,063,232 |
06 Oct 2022 | 8.85 | 8.98 | 8.57 | 8.71 | 8.71 | 1,335,548 |
05 Oct 2022 | 9.25 | 9.30 | 8.65 | 8.78 | 8.78 | 2,025,351 |
04 Oct 2022 | 8.88 | 9.34 | 8.87 | 9.25 | 9.25 | 3,031,503 |
03 Oct 2022 | 8.10 | 8.88 | 7.96 | 8.56 | 8.56 | 3,664,801 |
30 Sept 2022 | 8.74 | 8.97 | 8.03 | 8.16 | 8.16 | 4,952,844 |
29 Sept 2022 | 7.81 | 8.78 | 7.31 | 8.65 | 8.65 | 4,345,333 |
28 Sept 2022 | 7.70 | 7.82 | 7.41 | 7.82 | 7.82 | 2,085,264 |
27 Sept 2022 | 7.62 | 7.91 | 7.58 | 7.73 | 7.73 | 1,708,991 |
26 Sept 2022 | 7.20 | 7.74 | 7.16 | 7.49 | 7.49 | 2,065,475 |
23 Sept 2022 | 7.77 | 7.82 | 7.24 | 7.28 | 7.28 | 3,090,576 |
22 Sept 2022 | 8.08 | 8.14 | 7.75 | 7.75 | 7.75 | 1,977,434 |
21 Sept 2022 | 8.11 | 8.33 | 8.08 | 8.24 | 8.24 | 1,297,091 |
20 Sept 2022 | 8.70 | 8.72 | 8.17 | 8.29 | 8.29 | 1,596,082 |
19 Sept 2022 | 8.18 | 8.80 | 8.09 | 8.67 | 8.67 | 2,433,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |