Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 10.30 | 10.46 | 10.25 | 10.43 | 10.43 | 8,723,770 |
31 Jan 2023 | 10.18 | 10.65 | 9.83 | 10.30 | 10.30 | 11,416,662 |
30 Jan 2023 | 10.16 | 10.30 | 10.10 | 10.30 | 10.30 | 8,551,877 |
20 Jan 2023 | 10.38 | 10.40 | 10.12 | 10.13 | 10.13 | 7,563,630 |
19 Jan 2023 | 10.32 | 10.60 | 10.23 | 10.34 | 10.34 | 11,413,754 |
18 Jan 2023 | 10.92 | 11.29 | 10.36 | 10.60 | 10.60 | 20,759,722 |
17 Jan 2023 | 9.64 | 10.74 | 9.54 | 10.74 | 10.74 | 14,801,451 |
16 Jan 2023 | 9.91 | 9.93 | 9.60 | 9.76 | 9.76 | 11,889,650 |
13 Jan 2023 | 10.23 | 10.73 | 9.75 | 10.04 | 10.04 | 21,833,892 |
12 Jan 2023 | 10.00 | 10.00 | 9.40 | 10.00 | 10.00 | 15,314,040 |
11 Jan 2023 | 9.26 | 9.26 | 9.09 | 9.09 | 9.09 | 1,686,810 |
10 Jan 2023 | 9.29 | 9.44 | 9.17 | 9.20 | 9.20 | 2,835,554 |
09 Jan 2023 | 9.25 | 9.38 | 8.99 | 9.37 | 9.37 | 4,637,890 |
06 Jan 2023 | 9.16 | 9.70 | 9.10 | 9.19 | 9.19 | 5,632,374 |
05 Jan 2023 | 9.17 | 9.28 | 9.09 | 9.16 | 9.16 | 2,297,850 |
04 Jan 2023 | 9.16 | 9.39 | 9.13 | 9.22 | 9.22 | 2,176,620 |
03 Jan 2023 | 9.23 | 9.28 | 9.11 | 9.20 | 9.20 | 2,130,660 |
30 Dec 2022 | 9.22 | 9.36 | 9.15 | 9.23 | 9.23 | 4,871,654 |
29 Dec 2022 | 8.88 | 9.35 | 8.84 | 9.34 | 9.34 | 5,752,736 |
28 Dec 2022 | 9.08 | 9.15 | 8.90 | 8.90 | 8.90 | 2,473,720 |
27 Dec 2022 | 9.15 | 9.25 | 8.90 | 9.08 | 9.08 | 5,647,999 |
26 Dec 2022 | 8.88 | 9.30 | 8.60 | 9.20 | 9.20 | 7,092,820 |
23 Dec 2022 | 8.48 | 8.97 | 8.30 | 8.94 | 8.94 | 5,880,986 |
22 Dec 2022 | 8.37 | 8.56 | 8.33 | 8.52 | 8.52 | 1,824,512 |
21 Dec 2022 | 8.44 | 8.59 | 8.34 | 8.36 | 8.36 | 1,830,190 |
20 Dec 2022 | 8.48 | 8.65 | 8.33 | 8.50 | 8.50 | 1,841,414 |
19 Dec 2022 | 8.51 | 8.70 | 8.33 | 8.46 | 8.46 | 1,895,384 |
16 Dec 2022 | 8.70 | 8.75 | 8.45 | 8.50 | 8.50 | 1,293,870 |
15 Dec 2022 | 8.72 | 8.82 | 8.61 | 8.76 | 8.76 | 1,257,100 |
14 Dec 2022 | 8.86 | 8.90 | 8.69 | 8.71 | 8.71 | 1,570,200 |
13 Dec 2022 | 8.73 | 9.28 | 8.70 | 8.82 | 8.82 | 4,062,865 |
12 Dec 2022 | 8.91 | 8.91 | 8.70 | 8.73 | 8.73 | 1,380,740 |
09 Dec 2022 | 8.95 | 9.00 | 8.85 | 8.92 | 8.92 | 2,176,520 |
08 Dec 2022 | 9.01 | 9.08 | 8.91 | 8.94 | 8.94 | 1,314,870 |
07 Dec 2022 | 8.90 | 9.01 | 8.83 | 9.00 | 9.00 | 1,430,360 |
06 Dec 2022 | 8.98 | 9.01 | 8.88 | 8.91 | 8.91 | 1,135,510 |
05 Dec 2022 | 8.97 | 9.13 | 8.96 | 9.02 | 9.02 | 1,704,270 |
02 Dec 2022 | 8.86 | 8.96 | 8.78 | 8.95 | 8.95 | 1,572,728 |
01 Dec 2022 | 8.92 | 8.93 | 8.79 | 8.86 | 8.86 | 1,218,134 |
30 Nov 2022 | 8.77 | 8.88 | 8.67 | 8.79 | 8.79 | 1,578,134 |
29 Nov 2022 | 8.64 | 8.78 | 8.54 | 8.75 | 8.75 | 1,275,640 |
28 Nov 2022 | 8.60 | 8.66 | 8.42 | 8.62 | 8.62 | 1,009,540 |
25 Nov 2022 | 8.82 | 8.82 | 8.63 | 8.64 | 8.64 | 1,503,004 |
24 Nov 2022 | 8.73 | 8.92 | 8.73 | 8.82 | 8.82 | 1,399,828 |
23 Nov 2022 | 8.72 | 8.83 | 8.58 | 8.74 | 8.74 | 2,101,280 |
22 Nov 2022 | 8.93 | 9.06 | 8.72 | 8.72 | 8.72 | 1,996,330 |
21 Nov 2022 | 8.91 | 9.08 | 8.82 | 8.97 | 8.97 | 1,497,970 |
18 Nov 2022 | 9.12 | 9.12 | 8.88 | 8.89 | 8.89 | 2,421,430 |
17 Nov 2022 | 9.23 | 9.26 | 9.03 | 9.10 | 9.10 | 1,828,796 |
16 Nov 2022 | 9.19 | 9.38 | 9.09 | 9.24 | 9.24 | 2,754,990 |
15 Nov 2022 | 9.06 | 9.35 | 8.99 | 9.18 | 9.18 | 3,218,080 |
14 Nov 2022 | 9.20 | 9.45 | 8.90 | 9.01 | 9.01 | 6,300,430 |
11 Nov 2022 | 9.26 | 9.82 | 9.09 | 9.60 | 9.60 | 5,869,378 |
10 Nov 2022 | 9.20 | 9.24 | 9.05 | 9.16 | 9.16 | 2,316,124 |
09 Nov 2022 | 9.38 | 9.40 | 9.19 | 9.25 | 9.25 | 1,602,220 |
08 Nov 2022 | 9.34 | 9.45 | 9.29 | 9.39 | 9.39 | 1,471,814 |
07 Nov 2022 | 9.24 | 9.43 | 9.24 | 9.41 | 9.41 | 1,445,244 |
04 Nov 2022 | 9.14 | 9.31 | 9.08 | 9.26 | 9.26 | 1,605,948 |
03 Nov 2022 | 9.20 | 9.32 | 9.10 | 9.14 | 9.14 | 1,342,180 |
02 Nov 2022 | 9.10 | 9.32 | 9.10 | 9.20 | 9.20 | 1,798,860 |
01 Nov 2022 | 8.90 | 9.12 | 8.89 | 9.10 | 9.10 | 1,803,710 |
31 Oct 2022 | 9.00 | 9.00 | 8.79 | 8.85 | 8.85 | 2,122,110 |
28 Oct 2022 | 9.18 | 9.22 | 8.91 | 9.03 | 9.03 | 3,206,600 |
27 Oct 2022 | 9.34 | 9.42 | 9.20 | 9.23 | 9.23 | 1,823,040 |
26 Oct 2022 | 9.20 | 9.27 | 9.08 | 9.24 | 9.24 | 2,170,780 |
25 Oct 2022 | 8.91 | 9.22 | 8.83 | 9.22 | 9.22 | 3,384,476 |
24 Oct 2022 | 8.83 | 9.09 | 8.80 | 8.95 | 8.95 | 3,144,060 |
21 Oct 2022 | 8.98 | 9.04 | 8.77 | 8.81 | 8.81 | 1,744,840 |
20 Oct 2022 | 8.79 | 8.97 | 8.70 | 8.90 | 8.90 | 2,541,664 |
19 Oct 2022 | 8.59 | 8.93 | 8.56 | 8.79 | 8.79 | 2,879,560 |
18 Oct 2022 | 8.76 | 8.76 | 8.54 | 8.58 | 8.58 | 1,690,700 |
17 Oct 2022 | 8.34 | 8.73 | 8.31 | 8.63 | 8.63 | 2,868,970 |
14 Oct 2022 | 8.32 | 8.45 | 8.28 | 8.33 | 8.33 | 2,726,530 |
13 Oct 2022 | 8.08 | 8.40 | 8.08 | 8.28 | 8.28 | 2,627,043 |
12 Oct 2022 | 7.95 | 8.14 | 7.73 | 8.11 | 8.11 | 2,424,450 |
11 Oct 2022 | 7.90 | 7.97 | 7.71 | 7.88 | 7.88 | 1,921,270 |
10 Oct 2022 | 8.15 | 8.19 | 7.82 | 7.89 | 7.89 | 2,212,570 |
30 Sept 2022 | 8.30 | 8.41 | 8.01 | 8.02 | 8.02 | 2,039,217 |
29 Sept 2022 | 8.50 | 8.60 | 8.16 | 8.24 | 8.24 | 2,784,830 |
28 Sept 2022 | 8.85 | 8.85 | 8.38 | 8.43 | 8.43 | 2,603,630 |
27 Sept 2022 | 8.52 | 8.90 | 8.52 | 8.84 | 8.84 | 2,530,720 |
26 Sept 2022 | 8.64 | 8.78 | 8.48 | 8.52 | 8.52 | 2,515,623 |
23 Sept 2022 | 9.40 | 9.51 | 8.77 | 8.78 | 8.78 | 4,432,580 |
22 Sept 2022 | 9.50 | 9.68 | 9.42 | 9.48 | 9.48 | 1,774,730 |
21 Sept 2022 | 9.64 | 9.64 | 9.43 | 9.60 | 9.60 | 1,582,640 |
20 Sept 2022 | 9.66 | 9.77 | 9.56 | 9.67 | 9.67 | 1,670,210 |
19 Sept 2022 | 9.77 | 9.80 | 9.40 | 9.56 | 9.56 | 2,467,500 |
16 Sept 2022 | 10.09 | 10.09 | 9.75 | 9.78 | 9.78 | 2,881,800 |
15 Sept 2022 | 10.61 | 10.61 | 9.92 | 10.05 | 10.05 | 5,241,100 |
14 Sept 2022 | 10.37 | 10.68 | 10.32 | 10.50 | 10.50 | 3,368,010 |
13 Sept 2022 | 10.53 | 10.78 | 10.49 | 10.59 | 10.59 | 4,079,340 |
09 Sept 2022 | 10.45 | 10.73 | 10.39 | 10.44 | 10.44 | 3,407,370 |
08 Sept 2022 | 10.66 | 10.72 | 10.44 | 10.49 | 10.49 | 3,429,150 |
07 Sept 2022 | 10.70 | 10.80 | 10.51 | 10.59 | 10.59 | 6,029,310 |
06 Sept 2022 | 10.19 | 10.96 | 10.10 | 10.82 | 10.82 | 13,727,992 |
05 Sept 2022 | 10.05 | 10.25 | 9.86 | 10.20 | 10.20 | 4,721,790 |
02 Sept 2022 | 9.76 | 10.06 | 9.76 | 9.98 | 9.98 | 4,220,090 |
01 Sept 2022 | 9.57 | 9.95 | 9.55 | 9.80 | 9.80 | 3,468,315 |
31 Aug 2022 | 9.73 | 9.85 | 9.55 | 9.57 | 9.57 | 2,356,630 |
30 Aug 2022 | 9.55 | 9.80 | 9.52 | 9.79 | 9.79 | 3,128,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |