Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | 11.74 | 12.05 | 11.42 | 11.80 | 11.80 | 8,762,100 |
25 Jan 2023 | 10.80 | 11.47 | 10.52 | 11.41 | 11.41 | 8,225,800 |
24 Jan 2023 | 11.22 | 11.45 | 10.87 | 11.06 | 11.06 | 9,116,600 |
23 Jan 2023 | 11.10 | 11.74 | 10.86 | 11.66 | 11.66 | 8,967,600 |
20 Jan 2023 | 10.63 | 11.09 | 10.46 | 11.06 | 11.06 | 7,969,800 |
19 Jan 2023 | 10.77 | 10.94 | 10.19 | 10.44 | 10.44 | 10,553,900 |
18 Jan 2023 | 12.10 | 12.14 | 11.03 | 11.09 | 11.09 | 19,264,300 |
17 Jan 2023 | 11.53 | 12.07 | 11.33 | 11.94 | 11.94 | 16,358,400 |
13 Jan 2023 | 10.89 | 11.73 | 10.82 | 11.63 | 11.63 | 10,984,900 |
12 Jan 2023 | 10.89 | 11.15 | 10.21 | 11.10 | 11.10 | 10,512,800 |
11 Jan 2023 | 9.86 | 10.84 | 9.77 | 10.82 | 10.82 | 13,106,600 |
10 Jan 2023 | 9.32 | 9.88 | 9.31 | 9.80 | 9.80 | 9,265,900 |
09 Jan 2023 | 9.09 | 9.52 | 9.02 | 9.33 | 9.33 | 11,044,700 |
06 Jan 2023 | 8.56 | 9.02 | 8.31 | 8.92 | 8.92 | 9,832,300 |
05 Jan 2023 | 8.58 | 8.73 | 8.31 | 8.58 | 8.58 | 7,781,200 |
04 Jan 2023 | 8.26 | 8.86 | 7.99 | 8.84 | 8.84 | 9,931,500 |
03 Jan 2023 | 8.17 | 8.45 | 7.89 | 8.12 | 8.12 | 11,626,300 |
30 Dec 2022 | 7.85 | 8.03 | 7.68 | 7.94 | 7.94 | 10,436,200 |
29 Dec 2022 | 8.05 | 8.31 | 7.92 | 8.09 | 8.09 | 8,878,100 |
28 Dec 2022 | 8.12 | 8.31 | 7.86 | 7.88 | 7.88 | 9,501,600 |
27 Dec 2022 | 8.79 | 8.81 | 8.12 | 8.14 | 8.14 | 12,128,600 |
23 Dec 2022 | 9.21 | 9.24 | 8.65 | 8.89 | 8.89 | 7,653,800 |
22 Dec 2022 | 9.74 | 9.74 | 8.83 | 9.21 | 9.21 | 10,145,500 |
21 Dec 2022 | 10.47 | 10.61 | 9.86 | 9.88 | 9.88 | 11,384,400 |
20 Dec 2022 | 10.31 | 10.85 | 10.18 | 10.45 | 10.45 | 9,439,100 |
19 Dec 2022 | 10.59 | 10.63 | 10.23 | 10.48 | 10.48 | 6,284,200 |
16 Dec 2022 | 11.19 | 11.63 | 10.69 | 10.71 | 10.71 | 12,728,900 |
15 Dec 2022 | 11.91 | 12.11 | 11.21 | 11.36 | 11.36 | 11,910,500 |
14 Dec 2022 | 11.55 | 12.28 | 11.52 | 12.16 | 12.16 | 9,566,500 |
13 Dec 2022 | 12.42 | 12.58 | 11.41 | 11.71 | 11.71 | 13,802,400 |
12 Dec 2022 | 11.37 | 11.74 | 11.11 | 11.71 | 11.71 | 8,934,500 |
09 Dec 2022 | 12.42 | 12.47 | 11.48 | 11.51 | 11.51 | 11,560,900 |
08 Dec 2022 | 11.92 | 12.67 | 11.70 | 12.57 | 12.57 | 9,985,200 |
07 Dec 2022 | 12.27 | 12.77 | 11.85 | 11.85 | 11.85 | 11,052,500 |
06 Dec 2022 | 12.83 | 12.89 | 11.93 | 12.46 | 12.46 | 12,636,400 |
05 Dec 2022 | 13.06 | 13.35 | 12.74 | 12.92 | 12.92 | 14,984,400 |
02 Dec 2022 | 11.50 | 13.33 | 11.41 | 13.30 | 13.30 | 27,053,100 |
01 Dec 2022 | 11.49 | 11.86 | 10.99 | 11.77 | 11.77 | 11,875,600 |
30 Nov 2022 | 10.42 | 11.39 | 10.14 | 11.38 | 11.38 | 11,759,300 |
29 Nov 2022 | 10.31 | 10.86 | 10.10 | 10.49 | 10.49 | 7,915,100 |
28 Nov 2022 | 9.98 | 10.94 | 9.94 | 10.14 | 10.14 | 15,591,400 |
25 Nov 2022 | 9.84 | 10.13 | 9.79 | 10.06 | 10.06 | 3,608,400 |
23 Nov 2022 | 9.78 | 10.06 | 9.67 | 10.03 | 10.03 | 7,025,900 |
22 Nov 2022 | 9.53 | 9.72 | 9.33 | 9.65 | 9.65 | 10,177,500 |
21 Nov 2022 | 10.03 | 10.21 | 9.49 | 9.76 | 9.76 | 8,805,300 |
18 Nov 2022 | 11.00 | 11.22 | 10.18 | 10.31 | 10.31 | 7,597,600 |
17 Nov 2022 | 10.54 | 11.06 | 10.42 | 10.89 | 10.89 | 11,525,500 |
16 Nov 2022 | 11.60 | 11.68 | 10.71 | 10.94 | 10.94 | 13,986,400 |
15 Nov 2022 | 11.28 | 12.02 | 11.15 | 11.84 | 11.84 | 16,118,200 |
14 Nov 2022 | 10.06 | 11.04 | 10.04 | 10.94 | 10.94 | 14,722,200 |
11 Nov 2022 | 9.76 | 10.60 | 9.50 | 10.33 | 10.33 | 15,066,300 |
10 Nov 2022 | 9.33 | 10.00 | 9.22 | 9.96 | 9.96 | 15,777,900 |
09 Nov 2022 | 9.38 | 9.44 | 8.39 | 8.56 | 8.56 | 11,969,900 |
08 Nov 2022 | 9.43 | 9.85 | 8.78 | 9.58 | 9.58 | 15,198,800 |
07 Nov 2022 | 9.41 | 9.67 | 8.93 | 9.41 | 9.41 | 10,806,200 |
04 Nov 2022 | 9.29 | 9.71 | 8.92 | 9.39 | 9.39 | 20,116,500 |
03 Nov 2022 | 7.45 | 9.34 | 7.24 | 9.34 | 9.34 | 33,515,300 |
02 Nov 2022 | 8.89 | 9.20 | 8.41 | 8.63 | 8.63 | 18,197,700 |
01 Nov 2022 | 8.78 | 9.02 | 8.76 | 8.94 | 8.94 | 12,394,600 |
31 Oct 2022 | 8.05 | 8.67 | 7.98 | 8.40 | 8.40 | 17,479,700 |
28 Oct 2022 | 7.80 | 8.06 | 7.59 | 8.01 | 8.01 | 15,489,900 |
27 Oct 2022 | 7.81 | 8.24 | 7.70 | 7.81 | 7.81 | 13,766,300 |
26 Oct 2022 | 7.33 | 8.16 | 7.25 | 7.69 | 7.69 | 12,818,600 |
25 Oct 2022 | 7.08 | 7.69 | 7.07 | 7.48 | 7.48 | 17,611,600 |
24 Oct 2022 | 7.20 | 7.22 | 6.76 | 7.00 | 7.00 | 14,132,100 |
21 Oct 2022 | 7.29 | 7.44 | 7.03 | 7.34 | 7.34 | 9,801,300 |
20 Oct 2022 | 7.40 | 7.97 | 7.28 | 7.41 | 7.41 | 13,573,300 |
19 Oct 2022 | 7.71 | 7.72 | 7.32 | 7.39 | 7.39 | 11,526,300 |
18 Oct 2022 | 8.14 | 8.26 | 7.53 | 7.83 | 7.83 | 12,989,800 |
17 Oct 2022 | 7.56 | 7.96 | 7.36 | 7.75 | 7.75 | 15,212,300 |
14 Oct 2022 | 8.78 | 8.97 | 7.23 | 7.24 | 7.24 | 24,643,100 |
13 Oct 2022 | 8.03 | 9.01 | 7.83 | 8.71 | 8.71 | 19,434,900 |
12 Oct 2022 | 8.74 | 8.81 | 8.09 | 8.53 | 8.53 | 12,905,000 |
11 Oct 2022 | 9.21 | 9.23 | 8.24 | 8.78 | 8.78 | 16,169,800 |
10 Oct 2022 | 8.74 | 9.42 | 8.56 | 9.09 | 9.09 | 19,635,100 |
07 Oct 2022 | 8.48 | 8.82 | 8.40 | 8.69 | 8.69 | 14,305,200 |
06 Oct 2022 | 8.47 | 9.17 | 8.35 | 8.83 | 8.83 | 19,532,900 |
05 Oct 2022 | 8.55 | 8.84 | 8.10 | 8.49 | 8.49 | 16,018,300 |
04 Oct 2022 | 7.67 | 8.86 | 7.67 | 8.86 | 8.86 | 28,308,900 |
03 Oct 2022 | 7.10 | 7.48 | 6.66 | 7.47 | 7.47 | 18,285,900 |
30 Sept 2022 | 7.01 | 7.30 | 6.86 | 6.93 | 6.93 | 13,325,000 |
29 Sept 2022 | 8.18 | 8.18 | 6.82 | 7.05 | 7.05 | 26,119,400 |
28 Sept 2022 | 8.22 | 8.42 | 8.03 | 8.24 | 8.24 | 9,182,500 |
27 Sept 2022 | 8.32 | 8.79 | 8.06 | 8.20 | 8.20 | 13,653,700 |
26 Sept 2022 | 8.50 | 8.85 | 8.06 | 8.22 | 8.22 | 12,342,500 |
23 Sept 2022 | 8.46 | 8.69 | 8.28 | 8.51 | 8.51 | 10,984,800 |
22 Sept 2022 | 8.99 | 9.11 | 8.59 | 8.59 | 8.59 | 9,724,400 |
21 Sept 2022 | 9.85 | 9.90 | 9.05 | 9.05 | 9.05 | 12,121,300 |
20 Sept 2022 | 9.90 | 10.24 | 9.63 | 9.65 | 9.65 | 10,417,500 |
19 Sept 2022 | 9.71 | 9.99 | 9.59 | 9.92 | 9.92 | 6,869,700 |
16 Sept 2022 | 10.40 | 10.40 | 9.71 | 9.74 | 9.74 | 14,167,200 |
15 Sept 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 10.68 | 10,391,700 |
14 Sept 2022 | 10.04 | 10.27 | 9.66 | 10.23 | 10.23 | 8,890,000 |
13 Sept 2022 | 10.45 | 10.45 | 9.48 | 9.91 | 9.91 | 23,635,100 |
12 Sept 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 11.05 | 12,914,700 |
09 Sept 2022 | 9.30 | 10.39 | 9.30 | 10.31 | 10.31 | 18,697,800 |
08 Sept 2022 | 8.84 | 9.19 | 8.64 | 9.10 | 9.10 | 8,157,400 |
07 Sept 2022 | 8.60 | 9.15 | 8.57 | 8.97 | 8.97 | 9,401,900 |
06 Sept 2022 | 9.36 | 9.39 | 8.68 | 8.69 | 8.69 | 13,447,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |