Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 8.36 | 8.36 | 8.11 | 8.21 | 8.21 | 1,314,916 |
03 Feb 2023 | 8.62 | 8.76 | 8.41 | 8.43 | 8.43 | 2,469,400 |
02 Feb 2023 | 8.76 | 8.92 | 8.63 | 8.79 | 8.79 | 2,252,300 |
01 Feb 2023 | 8.36 | 8.72 | 8.23 | 8.60 | 8.60 | 2,310,800 |
31 Jan 2023 | 8.18 | 8.41 | 8.12 | 8.40 | 8.40 | 2,577,500 |
30 Jan 2023 | 7.94 | 8.31 | 7.85 | 8.14 | 8.14 | 2,319,200 |
27 Jan 2023 | 7.81 | 8.16 | 7.76 | 8.07 | 8.07 | 1,942,400 |
26 Jan 2023 | 7.91 | 8.13 | 7.72 | 7.89 | 7.89 | 2,572,900 |
25 Jan 2023 | 7.70 | 7.93 | 7.58 | 7.84 | 7.84 | 2,402,100 |
24 Jan 2023 | 8.47 | 8.60 | 7.76 | 7.79 | 7.79 | 4,144,800 |
23 Jan 2023 | 8.90 | 8.97 | 8.50 | 8.59 | 8.59 | 2,235,000 |
20 Jan 2023 | 8.87 | 8.87 | 8.39 | 8.84 | 8.84 | 3,077,600 |
19 Jan 2023 | 9.00 | 9.04 | 8.72 | 8.84 | 8.84 | 2,071,200 |
18 Jan 2023 | 9.17 | 9.34 | 9.04 | 9.10 | 9.10 | 2,246,400 |
17 Jan 2023 | 9.05 | 9.25 | 9.02 | 9.11 | 9.11 | 2,580,500 |
13 Jan 2023 | 8.50 | 9.26 | 8.40 | 9.13 | 9.13 | 6,337,200 |
12 Jan 2023 | 8.33 | 8.61 | 8.11 | 8.48 | 8.48 | 7,093,800 |
11 Jan 2023 | 7.67 | 7.72 | 7.41 | 7.49 | 7.49 | 1,658,600 |
10 Jan 2023 | 7.55 | 7.66 | 7.41 | 7.60 | 7.60 | 1,292,300 |
09 Jan 2023 | 7.75 | 7.91 | 7.55 | 7.56 | 7.56 | 2,432,500 |
06 Jan 2023 | 7.47 | 7.70 | 7.32 | 7.63 | 7.63 | 1,569,400 |
05 Jan 2023 | 7.46 | 7.55 | 7.35 | 7.38 | 7.38 | 1,967,400 |
04 Jan 2023 | 7.56 | 7.67 | 7.36 | 7.47 | 7.47 | 1,856,600 |
03 Jan 2023 | 7.45 | 7.64 | 7.19 | 7.42 | 7.42 | 3,458,400 |
30 Dec 2022 | 7.18 | 7.41 | 7.14 | 7.35 | 7.35 | 1,926,100 |
29 Dec 2022 | 6.87 | 7.32 | 6.87 | 7.30 | 7.30 | 2,676,100 |
28 Dec 2022 | 7.08 | 7.17 | 6.78 | 6.79 | 6.79 | 2,088,800 |
27 Dec 2022 | 7.11 | 7.11 | 6.94 | 7.08 | 7.08 | 3,010,300 |
23 Dec 2022 | 7.17 | 7.30 | 7.08 | 7.11 | 7.11 | 1,588,000 |
22 Dec 2022 | 7.17 | 7.40 | 6.93 | 7.20 | 7.20 | 2,700,000 |
21 Dec 2022 | 7.25 | 7.39 | 7.14 | 7.26 | 7.26 | 2,743,000 |
20 Dec 2022 | 7.00 | 7.26 | 6.91 | 7.16 | 7.16 | 3,761,300 |
19 Dec 2022 | 7.43 | 7.50 | 7.01 | 7.04 | 7.04 | 3,791,500 |
16 Dec 2022 | 7.57 | 7.66 | 7.35 | 7.43 | 7.43 | 5,094,400 |
15 Dec 2022 | 7.91 | 8.01 | 7.68 | 7.74 | 7.74 | 2,665,100 |
14 Dec 2022 | 8.03 | 8.31 | 7.89 | 8.07 | 8.07 | 3,770,200 |
13 Dec 2022 | 8.39 | 8.47 | 7.83 | 7.95 | 7.95 | 3,331,800 |
12 Dec 2022 | 7.80 | 8.04 | 7.66 | 8.04 | 8.04 | 1,956,000 |
09 Dec 2022 | 8.07 | 8.22 | 7.74 | 7.76 | 7.76 | 2,150,200 |
08 Dec 2022 | 7.97 | 8.22 | 7.80 | 8.16 | 8.16 | 3,317,900 |
07 Dec 2022 | 7.95 | 7.99 | 7.77 | 7.84 | 7.84 | 2,209,100 |
06 Dec 2022 | 8.16 | 8.22 | 7.92 | 8.01 | 8.01 | 1,900,700 |
05 Dec 2022 | 8.51 | 8.53 | 8.10 | 8.13 | 8.13 | 2,087,900 |
02 Dec 2022 | 8.69 | 8.83 | 8.43 | 8.58 | 8.58 | 1,586,200 |
01 Dec 2022 | 8.92 | 9.05 | 8.65 | 8.77 | 8.77 | 1,896,100 |
30 Nov 2022 | 8.53 | 8.88 | 8.39 | 8.88 | 8.88 | 2,906,600 |
29 Nov 2022 | 8.61 | 8.72 | 8.49 | 8.54 | 8.54 | 1,441,000 |
28 Nov 2022 | 8.89 | 8.93 | 8.50 | 8.55 | 8.55 | 1,602,500 |
25 Nov 2022 | 9.07 | 9.19 | 9.01 | 9.05 | 9.05 | 473,500 |
23 Nov 2022 | 9.00 | 9.21 | 8.91 | 9.15 | 9.15 | 1,494,200 |
22 Nov 2022 | 9.19 | 9.24 | 8.90 | 9.02 | 9.02 | 2,131,900 |
21 Nov 2022 | 9.12 | 9.24 | 9.01 | 9.16 | 9.16 | 1,939,300 |
18 Nov 2022 | 9.24 | 9.25 | 8.97 | 9.12 | 9.12 | 2,965,500 |
17 Nov 2022 | 8.77 | 8.96 | 8.64 | 8.94 | 8.94 | 3,913,000 |
16 Nov 2022 | 9.13 | 9.14 | 8.84 | 8.94 | 8.94 | 2,191,600 |
15 Nov 2022 | 9.43 | 9.55 | 9.12 | 9.17 | 9.17 | 2,637,500 |
14 Nov 2022 | 8.82 | 9.35 | 8.82 | 9.12 | 9.12 | 2,734,900 |
11 Nov 2022 | 8.68 | 9.35 | 8.68 | 9.16 | 9.16 | 4,131,700 |
10 Nov 2022 | 9.25 | 9.39 | 8.67 | 8.70 | 8.70 | 7,596,300 |
09 Nov 2022 | 9.31 | 9.31 | 8.57 | 8.74 | 8.74 | 4,999,300 |
08 Nov 2022 | 9.53 | 9.68 | 9.31 | 9.48 | 9.48 | 2,837,500 |
07 Nov 2022 | 9.23 | 9.68 | 9.19 | 9.51 | 9.51 | 5,236,800 |
04 Nov 2022 | 9.67 | 9.70 | 9.05 | 9.16 | 9.16 | 7,478,400 |
03 Nov 2022 | 12.17 | 12.27 | 9.20 | 9.53 | 9.53 | 13,340,200 |
02 Nov 2022 | 12.81 | 13.35 | 12.62 | 12.87 | 12.87 | 4,224,300 |
01 Nov 2022 | 13.34 | 13.49 | 12.94 | 12.98 | 12.98 | 3,267,200 |
31 Oct 2022 | 13.28 | 13.57 | 13.03 | 13.24 | 13.24 | 2,314,800 |
28 Oct 2022 | 13.00 | 13.54 | 13.00 | 13.42 | 13.42 | 3,815,400 |
27 Oct 2022 | 13.55 | 13.67 | 12.96 | 13.00 | 13.00 | 3,438,400 |
26 Oct 2022 | 12.96 | 13.73 | 12.96 | 13.43 | 13.43 | 3,698,100 |
25 Oct 2022 | 12.42 | 13.14 | 12.35 | 13.10 | 13.10 | 3,391,000 |
24 Oct 2022 | 12.42 | 12.46 | 12.04 | 12.36 | 12.36 | 1,759,800 |
21 Oct 2022 | 12.02 | 12.45 | 11.77 | 12.31 | 12.31 | 2,561,100 |
20 Oct 2022 | 12.27 | 12.78 | 11.90 | 12.00 | 12.00 | 2,447,900 |
19 Oct 2022 | 11.92 | 12.40 | 11.89 | 12.37 | 12.37 | 3,462,800 |
18 Oct 2022 | 11.79 | 12.11 | 11.43 | 12.10 | 12.10 | 2,444,500 |
17 Oct 2022 | 11.47 | 11.76 | 11.17 | 11.38 | 11.38 | 2,375,600 |
14 Oct 2022 | 11.30 | 11.56 | 10.93 | 11.10 | 11.10 | 2,886,600 |
13 Oct 2022 | 10.52 | 11.29 | 10.31 | 11.15 | 11.15 | 1,438,300 |
12 Oct 2022 | 11.00 | 11.00 | 10.64 | 10.87 | 10.87 | 1,395,200 |
11 Oct 2022 | 10.99 | 11.15 | 10.65 | 10.78 | 10.78 | 2,373,600 |
10 Oct 2022 | 11.52 | 11.72 | 10.84 | 11.12 | 11.12 | 1,474,800 |
07 Oct 2022 | 11.44 | 11.77 | 11.32 | 11.46 | 11.46 | 2,096,400 |
06 Oct 2022 | 11.49 | 11.94 | 11.44 | 11.70 | 11.70 | 1,959,500 |
05 Oct 2022 | 10.99 | 11.66 | 10.84 | 11.60 | 11.60 | 3,708,500 |
04 Oct 2022 | 10.60 | 11.25 | 10.60 | 11.20 | 11.20 | 5,535,500 |
03 Oct 2022 | 9.39 | 9.72 | 9.13 | 9.56 | 9.56 | 2,199,300 |
30 Sept 2022 | 9.20 | 9.52 | 9.18 | 9.21 | 9.21 | 4,543,000 |
29 Sept 2022 | 9.70 | 9.77 | 9.09 | 9.30 | 9.30 | 3,460,700 |
28 Sept 2022 | 9.63 | 10.11 | 9.55 | 10.00 | 10.00 | 1,962,400 |
27 Sept 2022 | 10.18 | 10.48 | 9.44 | 9.59 | 9.59 | 2,289,900 |
26 Sept 2022 | 9.78 | 10.55 | 9.78 | 9.97 | 9.97 | 2,350,100 |
23 Sept 2022 | 10.62 | 10.78 | 9.88 | 10.01 | 10.01 | 3,440,000 |
22 Sept 2022 | 11.18 | 11.31 | 10.91 | 10.98 | 10.98 | 1,574,300 |
21 Sept 2022 | 11.41 | 11.84 | 11.27 | 11.32 | 11.32 | 2,018,500 |
20 Sept 2022 | 11.70 | 11.76 | 11.27 | 11.40 | 11.40 | 2,730,000 |
19 Sept 2022 | 11.74 | 12.05 | 11.65 | 11.86 | 11.86 | 1,889,100 |
16 Sept 2022 | 11.53 | 12.02 | 11.33 | 12.00 | 12.00 | 5,392,500 |
15 Sept 2022 | 12.16 | 12.20 | 11.51 | 11.82 | 11.82 | 2,615,000 |
14 Sept 2022 | 11.91 | 12.19 | 11.59 | 12.17 | 12.17 | 1,988,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |