Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 9.34 | 9.40 | 9.14 | 9.15 | 9.15 | 61,477 |
31 Jan 2023 | 9.10 | 9.13 | 8.90 | 9.13 | 9.13 | 188,300 |
30 Jan 2023 | 9.04 | 9.26 | 9.01 | 9.15 | 9.15 | 152,800 |
27 Jan 2023 | 8.97 | 9.13 | 8.91 | 9.03 | 9.03 | 128,200 |
26 Jan 2023 | 9.21 | 9.26 | 9.10 | 9.22 | 9.22 | 272,900 |
25 Jan 2023 | 9.11 | 9.34 | 9.05 | 9.34 | 9.34 | 297,400 |
24 Jan 2023 | 9.23 | 9.33 | 9.13 | 9.24 | 9.24 | 283,700 |
23 Jan 2023 | 8.82 | 9.22 | 8.81 | 9.13 | 9.13 | 264,000 |
20 Jan 2023 | 8.63 | 8.92 | 8.59 | 8.88 | 8.88 | 92,100 |
19 Jan 2023 | 8.72 | 8.77 | 8.63 | 8.73 | 8.73 | 83,400 |
18 Jan 2023 | 9.02 | 9.11 | 8.82 | 8.84 | 8.84 | 170,600 |
17 Jan 2023 | 8.84 | 9.04 | 8.82 | 8.92 | 8.92 | 119,600 |
13 Jan 2023 | 9.07 | 9.19 | 9.06 | 9.13 | 9.13 | 175,200 |
12 Jan 2023 | 9.27 | 9.33 | 9.10 | 9.17 | 9.17 | 156,600 |
11 Jan 2023 | 9.15 | 9.22 | 9.04 | 9.22 | 9.22 | 193,600 |
10 Jan 2023 | 8.73 | 9.14 | 8.70 | 9.08 | 9.08 | 229,000 |
09 Jan 2023 | 8.76 | 8.86 | 8.66 | 8.69 | 8.69 | 300,200 |
06 Jan 2023 | 8.57 | 8.75 | 8.50 | 8.70 | 8.70 | 152,400 |
05 Jan 2023 | 8.59 | 8.62 | 8.45 | 8.53 | 8.53 | 74,000 |
04 Jan 2023 | 8.44 | 8.55 | 8.43 | 8.48 | 8.48 | 71,600 |
03 Jan 2023 | 8.47 | 8.65 | 8.32 | 8.35 | 8.35 | 131,100 |
30 Dec 2022 | 8.03 | 8.17 | 8.00 | 8.15 | 8.15 | 200,900 |
29 Dec 2022 | 8.08 | 8.13 | 7.98 | 8.06 | 8.06 | 186,900 |
28 Dec 2022 | 8.01 | 8.12 | 7.99 | 8.05 | 8.05 | 136,100 |
27 Dec 2022 | 7.84 | 7.92 | 7.66 | 7.85 | 7.85 | 343,000 |
23 Dec 2022 | 7.90 | 7.97 | 7.85 | 7.88 | 7.88 | 437,900 |
22 Dec 2022 | 8.00 | 8.00 | 7.83 | 7.90 | 7.90 | 106,400 |
21 Dec 2022 | 8.10 | 8.18 | 7.98 | 8.04 | 8.04 | 329,200 |
20 Dec 2022 | 7.90 | 8.07 | 7.89 | 8.00 | 8.00 | 246,500 |
19 Dec 2022 | 8.10 | 8.16 | 7.90 | 7.90 | 7.90 | 466,200 |
16 Dec 2022 | 8.13 | 8.16 | 7.98 | 8.02 | 8.02 | 323,200 |
15 Dec 2022 | 8.60 | 8.62 | 8.31 | 8.34 | 8.34 | 159,300 |
14 Dec 2022 | 8.78 | 8.81 | 8.56 | 8.60 | 8.60 | 142,000 |
13 Dec 2022 | 9.00 | 9.17 | 8.78 | 8.78 | 8.78 | 157,800 |
12 Dec 2022 | 8.84 | 8.91 | 8.52 | 8.86 | 8.86 | 217,400 |
09 Dec 2022 | 8.76 | 8.86 | 8.68 | 8.73 | 8.73 | 80,700 |
08 Dec 2022 | 8.56 | 8.71 | 8.56 | 8.70 | 8.70 | 103,300 |
07 Dec 2022 | 8.42 | 8.66 | 8.40 | 8.58 | 8.58 | 121,900 |
06 Dec 2022 | 8.65 | 8.65 | 8.47 | 8.47 | 8.47 | 66,000 |
05 Dec 2022 | 8.90 | 8.90 | 8.55 | 8.65 | 8.65 | 80,100 |
02 Dec 2022 | 9.03 | 9.03 | 8.87 | 8.94 | 8.94 | 151,000 |
01 Dec 2022 | 9.29 | 9.38 | 9.11 | 9.19 | 9.19 | 134,500 |
30 Nov 2022 | 9.07 | 9.25 | 8.95 | 9.21 | 9.21 | 178,100 |
29 Nov 2022 | 8.92 | 9.05 | 8.84 | 9.03 | 9.03 | 118,000 |
28 Nov 2022 | 9.00 | 9.08 | 8.97 | 9.00 | 9.00 | 115,700 |
25 Nov 2022 | 9.00 | 9.08 | 8.98 | 9.04 | 9.04 | 59,500 |
23 Nov 2022 | 8.95 | 9.09 | 8.95 | 9.04 | 9.04 | 113,600 |
22 Nov 2022 | 8.82 | 8.96 | 8.78 | 8.93 | 8.93 | 131,900 |
21 Nov 2022 | 8.81 | 8.88 | 8.63 | 8.77 | 8.77 | 99,400 |
18 Nov 2022 | 8.86 | 9.03 | 8.85 | 9.03 | 9.03 | 105,900 |
17 Nov 2022 | 8.39 | 8.81 | 8.34 | 8.78 | 8.78 | 143,400 |
16 Nov 2022 | 8.69 | 8.81 | 8.61 | 8.70 | 8.70 | 82,800 |
15 Nov 2022 | 8.79 | 8.88 | 8.68 | 8.83 | 8.83 | 133,500 |
14 Nov 2022 | 8.83 | 8.86 | 8.58 | 8.67 | 8.67 | 273,200 |
11 Nov 2022 | 9.04 | 9.04 | 8.80 | 8.92 | 8.92 | 216,100 |
10 Nov 2022 | 8.70 | 9.01 | 8.67 | 8.84 | 8.84 | 247,500 |
09 Nov 2022 | 8.33 | 8.48 | 8.33 | 8.42 | 8.42 | 102,600 |
08 Nov 2022 | 8.56 | 8.67 | 8.38 | 8.46 | 8.46 | 160,100 |
07 Nov 2022 | 8.52 | 8.68 | 8.50 | 8.60 | 8.60 | 150,000 |
04 Nov 2022 | 8.14 | 8.28 | 8.10 | 8.27 | 8.27 | 154,300 |
03 Nov 2022 | 7.76 | 7.93 | 7.75 | 7.90 | 7.90 | 147,200 |
02 Nov 2022 | 8.12 | 8.33 | 8.10 | 8.15 | 8.15 | 116,900 |
01 Nov 2022 | 8.12 | 8.12 | 7.99 | 8.03 | 8.03 | 163,600 |
31 Oct 2022 | 8.00 | 8.15 | 7.97 | 8.09 | 8.09 | 119,900 |
28 Oct 2022 | 7.98 | 8.11 | 7.98 | 8.07 | 8.07 | 114,300 |
27 Oct 2022 | 8.17 | 8.18 | 7.97 | 7.98 | 7.98 | 107,100 |
26 Oct 2022 | 8.13 | 8.32 | 8.10 | 8.21 | 8.21 | 154,800 |
25 Oct 2022 | 7.78 | 7.99 | 7.78 | 7.97 | 7.97 | 45,300 |
24 Oct 2022 | 7.71 | 7.77 | 7.61 | 7.75 | 7.75 | 73,300 |
21 Oct 2022 | 7.42 | 7.62 | 7.40 | 7.62 | 7.62 | 68,500 |
20 Oct 2022 | 7.67 | 7.79 | 7.58 | 7.62 | 7.62 | 123,800 |
19 Oct 2022 | 7.73 | 7.78 | 7.64 | 7.70 | 7.70 | 124,200 |
18 Oct 2022 | 7.74 | 7.78 | 7.67 | 7.78 | 7.78 | 319,600 |
17 Oct 2022 | 7.51 | 7.71 | 7.49 | 7.60 | 7.60 | 158,800 |
14 Oct 2022 | 7.34 | 7.39 | 7.18 | 7.19 | 7.19 | 119,400 |
13 Oct 2022 | 6.98 | 7.30 | 6.93 | 7.21 | 7.21 | 536,800 |
12 Oct 2022 | 7.06 | 7.16 | 7.04 | 7.10 | 7.10 | 828,300 |
11 Oct 2022 | 7.32 | 7.49 | 7.21 | 7.47 | 7.47 | 455,600 |
10 Oct 2022 | 7.87 | 7.90 | 7.66 | 7.66 | 7.66 | 226,600 |
07 Oct 2022 | 7.94 | 8.01 | 7.91 | 7.92 | 7.92 | 318,100 |
06 Oct 2022 | 8.03 | 8.10 | 7.95 | 8.00 | 8.00 | 447,100 |
05 Oct 2022 | 7.95 | 8.22 | 7.95 | 8.21 | 8.21 | 299,200 |
04 Oct 2022 | 7.63 | 8.16 | 7.62 | 8.11 | 8.11 | 541,500 |
03 Oct 2022 | 7.60 | 7.94 | 7.55 | 7.91 | 7.91 | 297,400 |
30 Sept 2022 | 7.28 | 7.56 | 7.28 | 7.50 | 7.50 | 231,300 |
29 Sept 2022 | 7.37 | 7.40 | 7.17 | 7.36 | 7.36 | 171,700 |
28 Sept 2022 | 6.99 | 7.45 | 6.96 | 7.42 | 7.42 | 352,600 |
27 Sept 2022 | 7.21 | 7.24 | 7.07 | 7.14 | 7.14 | 235,400 |
26 Sept 2022 | 7.25 | 7.48 | 7.20 | 7.24 | 7.24 | 212,100 |
23 Sept 2022 | 7.35 | 7.43 | 7.31 | 7.42 | 7.42 | 168,300 |
22 Sept 2022 | 7.63 | 7.65 | 7.53 | 7.54 | 7.54 | 115,800 |
21 Sept 2022 | 7.69 | 7.86 | 7.64 | 7.75 | 7.75 | 163,100 |
20 Sept 2022 | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | 555,900 |
19 Sept 2022 | 8.00 | 8.20 | 7.95 | 8.08 | 8.08 | 83,800 |
16 Sept 2022 | 8.09 | 8.14 | 8.03 | 8.10 | 8.10 | 84,800 |
15 Sept 2022 | 8.10 | 8.34 | 8.10 | 8.24 | 8.24 | 377,600 |
14 Sept 2022 | 8.11 | 8.21 | 8.05 | 8.17 | 8.17 | 230,700 |
13 Sept 2022 | 8.45 | 8.49 | 8.25 | 8.36 | 8.36 | 216,400 |
12 Sept 2022 | 8.54 | 8.81 | 8.48 | 8.76 | 8.76 | 162,800 |
09 Sept 2022 | 8.42 | 8.55 | 8.37 | 8.54 | 8.54 | 228,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |