Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 13.98 | 14.44 | 13.92 | 14.36 | 14.36 | 1,072,214 |
07 Feb 2023 | 13.50 | 13.88 | 13.44 | 13.88 | 13.88 | 1,172,079 |
06 Feb 2023 | 13.45 | 13.70 | 13.35 | 13.53 | 13.53 | 1,051,910 |
03 Feb 2023 | 13.14 | 13.80 | 13.03 | 13.65 | 13.65 | 2,294,995 |
02 Feb 2023 | 12.31 | 13.27 | 12.27 | 13.27 | 13.27 | 2,987,005 |
01 Feb 2023 | 12.10 | 12.36 | 12.05 | 12.14 | 12.14 | 1,207,906 |
31 Jan 2023 | 12.15 | 12.15 | 11.86 | 12.13 | 12.13 | 1,861,884 |
30 Jan 2023 | 12.47 | 12.50 | 12.14 | 12.19 | 12.19 | 1,297,519 |
27 Jan 2023 | 12.52 | 12.70 | 12.48 | 12.52 | 12.52 | 1,090,455 |
26 Jan 2023 | 12.40 | 12.76 | 12.40 | 12.56 | 12.56 | 1,445,994 |
25 Jan 2023 | 12.28 | 12.36 | 12.11 | 12.36 | 12.36 | 1,136,289 |
24 Jan 2023 | 12.27 | 12.41 | 12.19 | 12.21 | 12.21 | 958,474 |
23 Jan 2023 | 12.20 | 12.37 | 12.17 | 12.23 | 12.23 | 837,532 |
20 Jan 2023 | 12.06 | 12.15 | 11.94 | 12.14 | 12.14 | 1,454,600 |
19 Jan 2023 | 12.30 | 12.40 | 11.91 | 12.06 | 12.06 | 1,794,023 |
18 Jan 2023 | 12.45 | 12.70 | 12.23 | 12.36 | 12.36 | 2,271,543 |
17 Jan 2023 | 12.50 | 12.50 | 12.19 | 12.22 | 12.22 | 1,569,167 |
16 Jan 2023 | 12.50 | 12.63 | 12.38 | 12.54 | 12.54 | 1,014,680 |
13 Jan 2023 | 12.20 | 12.47 | 12.19 | 12.47 | 12.47 | 2,035,452 |
12 Jan 2023 | 12.21 | 12.32 | 11.85 | 12.15 | 12.15 | 2,479,727 |
11 Jan 2023 | 11.84 | 12.29 | 11.82 | 12.15 | 12.15 | 2,316,531 |
10 Jan 2023 | 11.91 | 11.91 | 11.67 | 11.68 | 11.68 | 1,095,616 |
09 Jan 2023 | 11.80 | 12.03 | 11.75 | 11.90 | 11.90 | 1,487,888 |
06 Jan 2023 | 11.71 | 11.84 | 11.55 | 11.78 | 11.78 | 1,110,087 |
05 Jan 2023 | 11.78 | 11.83 | 11.42 | 11.57 | 11.57 | 1,731,271 |
04 Jan 2023 | 11.56 | 11.82 | 11.55 | 11.80 | 11.80 | 1,309,893 |
03 Jan 2023 | 11.19 | 11.66 | 11.08 | 11.50 | 11.50 | 1,766,755 |
02 Jan 2023 | 10.91 | 11.35 | 10.85 | 11.23 | 11.23 | 1,199,854 |
30 Dec 2022 | 10.93 | 10.98 | 10.74 | 10.77 | 10.77 | 2,146,258 |
29 Dec 2022 | 10.60 | 10.93 | 10.49 | 10.93 | 10.93 | 995,692 |
28 Dec 2022 | 10.64 | 10.76 | 10.59 | 10.64 | 10.64 | 602,119 |
27 Dec 2022 | 10.91 | 10.94 | 10.55 | 10.65 | 10.65 | 978,039 |
23 Dec 2022 | 10.78 | 11.16 | 10.77 | 10.90 | 10.90 | 1,389,857 |
22 Dec 2022 | 10.63 | 10.82 | 10.61 | 10.77 | 10.77 | 1,002,687 |
21 Dec 2022 | 10.19 | 10.66 | 10.19 | 10.66 | 10.66 | 2,190,361 |
20 Dec 2022 | 10.10 | 10.26 | 9.93 | 10.15 | 10.15 | 1,338,138 |
19 Dec 2022 | 10.43 | 10.43 | 10.15 | 10.17 | 10.17 | 1,012,610 |
16 Dec 2022 | 10.62 | 10.77 | 10.23 | 10.40 | 10.40 | 2,573,764 |
15 Dec 2022 | 10.79 | 10.95 | 10.62 | 10.73 | 10.73 | 1,731,591 |
14 Dec 2022 | 10.74 | 10.91 | 10.59 | 10.82 | 10.82 | 1,987,872 |
13 Dec 2022 | 10.05 | 10.85 | 9.96 | 10.55 | 10.55 | 2,401,258 |
12 Dec 2022 | 10.19 | 10.27 | 10.01 | 10.03 | 10.03 | 1,080,714 |
09 Dec 2022 | 10.03 | 10.34 | 10.02 | 10.19 | 10.19 | 1,404,497 |
08 Dec 2022 | 10.32 | 10.32 | 9.98 | 9.98 | 9.98 | 1,842,769 |
07 Dec 2022 | 10.43 | 10.60 | 10.27 | 10.29 | 10.29 | 1,621,693 |
06 Dec 2022 | 10.91 | 10.98 | 10.38 | 10.44 | 10.44 | 2,120,167 |
05 Dec 2022 | 10.84 | 11.48 | 10.84 | 11.00 | 11.00 | 2,993,285 |
02 Dec 2022 | 10.52 | 10.80 | 10.43 | 10.61 | 10.61 | 1,524,197 |
01 Dec 2022 | 10.35 | 10.69 | 10.35 | 10.55 | 10.55 | 2,057,571 |
30 Nov 2022 | 9.97 | 10.16 | 9.93 | 10.15 | 10.15 | 2,845,034 |
29 Nov 2022 | 10.23 | 10.24 | 9.92 | 9.94 | 9.94 | 1,284,209 |
28 Nov 2022 | 10.33 | 10.54 | 10.18 | 10.18 | 10.18 | 1,804,664 |
25 Nov 2022 | 10.35 | 10.37 | 10.17 | 10.34 | 10.34 | 874,727 |
24 Nov 2022 | 10.32 | 10.60 | 10.22 | 10.40 | 10.40 | 1,063,021 |
23 Nov 2022 | 10.19 | 10.44 | 10.03 | 10.35 | 10.35 | 1,444,021 |
22 Nov 2022 | 10.01 | 10.18 | 9.91 | 10.14 | 10.14 | 1,337,266 |
21 Nov 2022 | 9.70 | 10.08 | 9.57 | 10.00 | 10.00 | 1,604,599 |
18 Nov 2022 | 9.76 | 9.82 | 9.60 | 9.73 | 9.73 | 1,110,573 |
17 Nov 2022 | 9.87 | 10.07 | 9.64 | 9.74 | 9.74 | 1,527,195 |
16 Nov 2022 | 10.26 | 10.26 | 9.83 | 9.92 | 9.92 | 2,398,505 |
15 Nov 2022 | 10.71 | 10.73 | 10.25 | 10.28 | 10.28 | 2,673,812 |
14 Nov 2022 | 10.46 | 10.90 | 10.32 | 10.69 | 10.69 | 2,751,823 |
11 Nov 2022 | 9.87 | 10.36 | 9.81 | 10.23 | 10.23 | 3,351,108 |
10 Nov 2022 | 9.56 | 9.89 | 9.25 | 9.81 | 9.81 | 2,797,652 |
09 Nov 2022 | 9.62 | 9.88 | 9.48 | 9.59 | 9.59 | 2,378,480 |
08 Nov 2022 | 9.16 | 9.80 | 8.68 | 9.73 | 9.73 | 4,270,275 |
07 Nov 2022 | 8.85 | 9.19 | 8.76 | 9.19 | 9.19 | 1,812,781 |
04 Nov 2022 | 8.74 | 8.95 | 8.64 | 8.85 | 8.85 | 1,044,168 |
03 Nov 2022 | 8.70 | 8.77 | 8.61 | 8.66 | 8.66 | 923,314 |
02 Nov 2022 | 8.93 | 8.94 | 8.73 | 8.77 | 8.77 | 1,284,589 |
01 Nov 2022 | 8.69 | 9.09 | 8.61 | 8.91 | 8.91 | 1,600,007 |
31 Oct 2022 | 8.50 | 8.65 | 8.44 | 8.61 | 8.61 | 1,026,939 |
28 Oct 2022 | 8.31 | 8.43 | 8.17 | 8.41 | 8.41 | 888,312 |
27 Oct 2022 | 8.69 | 8.76 | 8.38 | 8.40 | 8.40 | 1,381,756 |
26 Oct 2022 | 8.40 | 8.71 | 8.33 | 8.70 | 8.70 | 1,218,943 |
25 Oct 2022 | 8.15 | 8.39 | 8.11 | 8.37 | 8.37 | 1,118,326 |
24 Oct 2022 | 8.16 | 8.17 | 7.88 | 8.12 | 8.12 | 2,061,548 |
21 Oct 2022 | 8.41 | 8.44 | 7.82 | 8.13 | 8.13 | 3,297,760 |
20 Oct 2022 | 8.30 | 8.64 | 8.19 | 8.57 | 8.57 | 1,947,533 |
19 Oct 2022 | 8.62 | 8.62 | 8.38 | 8.38 | 8.38 | 1,002,634 |
18 Oct 2022 | 8.64 | 8.79 | 8.55 | 8.64 | 8.64 | 1,433,858 |
17 Oct 2022 | 8.41 | 8.61 | 8.32 | 8.58 | 8.58 | 1,215,701 |
14 Oct 2022 | 8.41 | 8.46 | 8.25 | 8.32 | 8.32 | 1,218,098 |
13 Oct 2022 | 8.23 | 8.53 | 8.12 | 8.25 | 8.25 | 1,541,857 |
12 Oct 2022 | 8.59 | 8.59 | 8.22 | 8.28 | 8.28 | 1,367,390 |
11 Oct 2022 | 8.43 | 8.63 | 8.28 | 8.58 | 8.58 | 1,422,769 |
10 Oct 2022 | 8.41 | 8.57 | 8.28 | 8.52 | 8.52 | 1,110,523 |
07 Oct 2022 | 8.60 | 8.75 | 8.42 | 8.52 | 8.52 | 1,300,629 |
06 Oct 2022 | 8.57 | 8.84 | 8.57 | 8.71 | 8.71 | 1,198,013 |
05 Oct 2022 | 9.06 | 9.06 | 8.54 | 8.57 | 8.57 | 1,674,648 |
04 Oct 2022 | 9.30 | 9.41 | 8.63 | 9.00 | 9.00 | 3,647,955 |
03 Oct 2022 | 8.83 | 9.00 | 8.50 | 8.98 | 8.98 | 2,121,454 |
30 Sept 2022 | 8.87 | 9.13 | 8.70 | 8.88 | 8.88 | 2,771,677 |
29 Sept 2022 | 9.05 | 9.06 | 8.61 | 8.83 | 8.83 | 3,143,220 |
28 Sept 2022 | 9.48 | 9.62 | 9.04 | 9.08 | 9.08 | 2,699,332 |
27 Sept 2022 | 10.10 | 10.11 | 9.58 | 9.59 | 9.59 | 1,624,440 |
26 Sept 2022 | 9.98 | 10.37 | 9.89 | 10.09 | 10.09 | 2,509,530 |
23 Sept 2022 | 10.94 | 10.94 | 9.45 | 10.02 | 10.02 | 2,791,199 |
22 Sept 2022 | 11.36 | 11.36 | 10.85 | 10.88 | 10.88 | 1,275,726 |
21 Sept 2022 | 11.70 | 11.75 | 11.21 | 11.52 | 11.52 | 956,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |