Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 7.67 | 7.76 | 7.48 | 7.72 | 7.72 | 874,350 |
06 Feb 2023 | 7.74 | 7.80 | 7.55 | 7.67 | 7.67 | 737,000 |
03 Feb 2023 | 8.00 | 8.11 | 7.67 | 7.78 | 7.78 | 1,075,000 |
02 Feb 2023 | 8.15 | 8.40 | 8.04 | 8.21 | 8.21 | 1,808,000 |
01 Feb 2023 | 7.71 | 8.15 | 7.57 | 7.97 | 7.97 | 1,345,100 |
31 Jan 2023 | 7.68 | 7.93 | 7.56 | 7.72 | 7.72 | 1,851,900 |
30 Jan 2023 | 7.79 | 8.00 | 7.57 | 7.67 | 7.67 | 1,465,100 |
27 Jan 2023 | 7.85 | 8.44 | 7.81 | 7.92 | 7.92 | 1,976,800 |
26 Jan 2023 | 8.08 | 8.11 | 7.66 | 7.83 | 7.83 | 1,844,700 |
25 Jan 2023 | 7.77 | 8.10 | 7.27 | 7.99 | 7.99 | 2,570,800 |
24 Jan 2023 | 7.14 | 8.10 | 7.09 | 7.94 | 7.94 | 3,862,600 |
23 Jan 2023 | 6.60 | 7.09 | 6.41 | 6.86 | 6.86 | 1,558,400 |
20 Jan 2023 | 6.57 | 6.63 | 6.33 | 6.55 | 6.55 | 1,321,300 |
19 Jan 2023 | 6.37 | 6.45 | 6.08 | 6.37 | 6.37 | 1,669,300 |
18 Jan 2023 | 7.00 | 7.22 | 6.42 | 6.46 | 6.46 | 1,927,000 |
17 Jan 2023 | 7.04 | 7.14 | 6.81 | 6.95 | 6.95 | 1,567,500 |
13 Jan 2023 | 6.90 | 7.37 | 6.82 | 7.06 | 7.06 | 1,975,900 |
12 Jan 2023 | 6.57 | 7.03 | 6.27 | 7.00 | 7.00 | 2,485,400 |
11 Jan 2023 | 6.08 | 6.72 | 5.96 | 6.55 | 6.55 | 3,271,800 |
10 Jan 2023 | 5.90 | 6.15 | 5.86 | 6.09 | 6.09 | 1,581,900 |
09 Jan 2023 | 6.19 | 6.20 | 5.90 | 5.93 | 5.93 | 1,382,700 |
06 Jan 2023 | 6.17 | 6.28 | 5.82 | 6.09 | 6.09 | 1,976,600 |
05 Jan 2023 | 5.77 | 5.93 | 5.41 | 5.81 | 5.81 | 2,145,500 |
04 Jan 2023 | 5.80 | 6.02 | 5.62 | 5.80 | 5.80 | 2,888,200 |
03 Jan 2023 | 6.46 | 6.50 | 5.73 | 5.76 | 5.76 | 1,840,300 |
30 Dec 2022 | 5.89 | 6.30 | 5.84 | 6.29 | 6.29 | 1,570,000 |
29 Dec 2022 | 5.84 | 6.14 | 5.70 | 5.97 | 5.97 | 2,246,000 |
28 Dec 2022 | 5.64 | 5.86 | 5.60 | 5.78 | 5.78 | 1,356,900 |
27 Dec 2022 | 5.97 | 6.02 | 5.56 | 5.62 | 5.62 | 1,220,600 |
23 Dec 2022 | 6.05 | 6.10 | 5.82 | 5.96 | 5.96 | 1,189,800 |
22 Dec 2022 | 6.18 | 6.18 | 5.91 | 6.05 | 6.05 | 2,073,100 |
21 Dec 2022 | 6.31 | 6.43 | 6.09 | 6.25 | 6.25 | 2,042,700 |
20 Dec 2022 | 6.42 | 6.44 | 6.21 | 6.30 | 6.30 | 2,212,900 |
19 Dec 2022 | 6.87 | 6.95 | 6.47 | 6.50 | 6.50 | 1,779,000 |
16 Dec 2022 | 6.93 | 7.06 | 6.62 | 6.91 | 6.91 | 5,870,900 |
15 Dec 2022 | 7.60 | 7.71 | 6.97 | 7.08 | 7.08 | 3,548,700 |
14 Dec 2022 | 7.91 | 8.28 | 7.63 | 7.74 | 7.74 | 2,141,600 |
13 Dec 2022 | 8.38 | 8.41 | 7.76 | 8.01 | 8.01 | 1,746,000 |
12 Dec 2022 | 7.65 | 8.12 | 7.51 | 8.05 | 8.05 | 3,136,000 |
09 Dec 2022 | 9.00 | 9.06 | 8.75 | 8.76 | 8.76 | 839,200 |
08 Dec 2022 | 9.09 | 9.09 | 8.75 | 8.98 | 8.98 | 783,100 |
07 Dec 2022 | 8.78 | 9.19 | 8.72 | 9.03 | 9.03 | 1,073,600 |
06 Dec 2022 | 9.35 | 9.39 | 8.74 | 8.79 | 8.79 | 1,168,700 |
05 Dec 2022 | 9.46 | 9.60 | 9.21 | 9.38 | 9.38 | 1,655,700 |
02 Dec 2022 | 9.26 | 9.55 | 8.94 | 9.46 | 9.46 | 1,865,800 |
01 Dec 2022 | 9.83 | 10.00 | 9.16 | 9.37 | 9.37 | 1,324,000 |
30 Nov 2022 | 9.43 | 9.94 | 9.34 | 9.86 | 9.86 | 3,347,900 |
29 Nov 2022 | 10.25 | 10.65 | 9.11 | 9.31 | 9.31 | 4,500,400 |
28 Nov 2022 | 10.64 | 10.87 | 9.95 | 10.26 | 10.26 | 1,322,000 |
25 Nov 2022 | 10.47 | 10.86 | 10.40 | 10.77 | 10.77 | 762,500 |
23 Nov 2022 | 10.76 | 11.10 | 10.37 | 10.60 | 10.60 | 2,089,900 |
22 Nov 2022 | 10.27 | 10.75 | 9.99 | 10.70 | 10.70 | 2,230,900 |
21 Nov 2022 | 10.17 | 10.48 | 10.09 | 10.30 | 10.30 | 2,836,300 |
18 Nov 2022 | 10.27 | 10.33 | 9.86 | 10.24 | 10.24 | 1,446,600 |
17 Nov 2022 | 9.60 | 10.11 | 9.45 | 10.01 | 10.01 | 1,028,700 |
16 Nov 2022 | 9.77 | 9.88 | 9.40 | 9.69 | 9.69 | 1,534,500 |
15 Nov 2022 | 10.06 | 10.44 | 9.84 | 9.90 | 9.90 | 1,205,200 |
14 Nov 2022 | 10.04 | 10.35 | 9.72 | 9.73 | 9.73 | 1,525,000 |
11 Nov 2022 | 9.45 | 10.36 | 9.39 | 10.02 | 10.02 | 2,143,800 |
10 Nov 2022 | 9.18 | 9.70 | 9.12 | 9.54 | 9.54 | 3,540,100 |
09 Nov 2022 | 8.97 | 9.01 | 8.72 | 8.76 | 8.76 | 1,416,500 |
08 Nov 2022 | 9.19 | 9.32 | 8.76 | 8.95 | 8.95 | 2,019,200 |
07 Nov 2022 | 9.31 | 9.69 | 8.95 | 9.07 | 9.07 | 1,249,400 |
04 Nov 2022 | 9.68 | 9.68 | 8.84 | 9.34 | 9.34 | 2,011,900 |
03 Nov 2022 | 9.41 | 9.81 | 8.46 | 9.52 | 9.52 | 3,411,600 |
02 Nov 2022 | 10.57 | 10.81 | 10.09 | 10.17 | 10.17 | 909,400 |
01 Nov 2022 | 10.53 | 10.78 | 10.16 | 10.57 | 10.57 | 959,000 |
31 Oct 2022 | 10.64 | 10.82 | 10.16 | 10.30 | 10.30 | 1,472,100 |
28 Oct 2022 | 10.29 | 10.83 | 10.13 | 10.77 | 10.77 | 1,054,100 |
27 Oct 2022 | 10.63 | 10.66 | 10.00 | 10.23 | 10.23 | 799,200 |
26 Oct 2022 | 9.76 | 10.73 | 9.76 | 10.45 | 10.45 | 1,705,100 |
25 Oct 2022 | 9.84 | 10.06 | 9.75 | 9.79 | 9.79 | 1,299,100 |
24 Oct 2022 | 10.05 | 10.06 | 9.48 | 9.75 | 9.75 | 829,100 |
21 Oct 2022 | 9.74 | 10.17 | 9.52 | 10.06 | 10.06 | 1,067,100 |
20 Oct 2022 | 10.04 | 10.22 | 9.61 | 9.68 | 9.68 | 1,069,600 |
19 Oct 2022 | 10.18 | 10.25 | 9.73 | 10.02 | 10.02 | 1,649,200 |
18 Oct 2022 | 10.48 | 10.78 | 10.23 | 10.35 | 10.35 | 1,481,400 |
17 Oct 2022 | 10.53 | 10.53 | 9.92 | 10.27 | 10.27 | 1,976,400 |
14 Oct 2022 | 11.18 | 11.28 | 10.15 | 10.18 | 10.18 | 1,124,500 |
13 Oct 2022 | 10.84 | 11.08 | 10.34 | 10.98 | 10.98 | 1,503,000 |
12 Oct 2022 | 10.99 | 11.23 | 10.73 | 11.11 | 11.11 | 1,241,400 |
11 Oct 2022 | 10.89 | 11.44 | 10.35 | 11.02 | 11.02 | 1,802,500 |
10 Oct 2022 | 10.33 | 10.99 | 10.05 | 10.90 | 10.90 | 1,181,400 |
07 Oct 2022 | 10.89 | 12.21 | 10.28 | 10.36 | 10.36 | 5,255,000 |
06 Oct 2022 | 10.78 | 11.21 | 10.57 | 10.96 | 10.96 | 1,371,300 |
05 Oct 2022 | 10.72 | 10.95 | 10.10 | 10.78 | 10.78 | 1,339,200 |
04 Oct 2022 | 10.98 | 11.24 | 10.68 | 11.00 | 11.00 | 1,931,000 |
03 Oct 2022 | 11.08 | 11.21 | 10.61 | 10.67 | 10.67 | 1,122,000 |
30 Sept 2022 | 10.29 | 11.08 | 10.18 | 10.80 | 10.80 | 2,358,100 |
29 Sept 2022 | 11.27 | 11.30 | 10.18 | 10.32 | 10.32 | 2,648,600 |
28 Sept 2022 | 11.49 | 11.88 | 11.32 | 11.43 | 11.43 | 1,906,200 |
27 Sept 2022 | 11.08 | 11.57 | 10.96 | 11.26 | 11.26 | 1,894,600 |
26 Sept 2022 | 10.55 | 11.55 | 10.55 | 10.88 | 10.88 | 2,681,300 |
23 Sept 2022 | 10.54 | 10.79 | 10.25 | 10.62 | 10.62 | 4,353,900 |
22 Sept 2022 | 11.30 | 11.30 | 10.73 | 10.84 | 10.84 | 3,172,000 |
21 Sept 2022 | 13.41 | 13.41 | 11.48 | 11.53 | 11.53 | 2,366,000 |
20 Sept 2022 | 13.02 | 13.64 | 13.01 | 13.35 | 13.35 | 1,207,300 |
19 Sept 2022 | 13.44 | 13.52 | 12.80 | 13.16 | 13.16 | 1,561,800 |
16 Sept 2022 | 13.72 | 14.03 | 13.31 | 13.67 | 13.67 | 3,969,200 |
15 Sept 2022 | 14.25 | 14.38 | 13.47 | 14.00 | 14.00 | 2,496,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |