Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 11.51 | 11.89 | 11.49 | 11.53 | 11.53 | 353,723 |
07 Feb 2023 | 11.00 | 11.93 | 10.78 | 11.75 | 11.75 | 2,042,600 |
06 Feb 2023 | 11.24 | 11.59 | 11.11 | 11.11 | 11.11 | 1,313,300 |
03 Feb 2023 | 11.11 | 11.59 | 11.05 | 11.26 | 11.26 | 1,072,700 |
02 Feb 2023 | 11.09 | 11.71 | 10.97 | 11.37 | 11.37 | 1,438,400 |
01 Feb 2023 | 10.89 | 11.22 | 10.57 | 10.99 | 10.99 | 1,188,300 |
31 Jan 2023 | 10.13 | 10.89 | 10.06 | 10.87 | 10.87 | 1,377,300 |
30 Jan 2023 | 10.74 | 10.76 | 9.84 | 10.05 | 10.05 | 1,927,400 |
27 Jan 2023 | 10.52 | 10.69 | 10.41 | 10.56 | 10.56 | 615,700 |
26 Jan 2023 | 10.91 | 10.99 | 10.39 | 10.52 | 10.52 | 596,000 |
25 Jan 2023 | 10.52 | 10.83 | 10.32 | 10.79 | 10.79 | 872,000 |
24 Jan 2023 | 10.38 | 10.91 | 10.22 | 10.72 | 10.72 | 1,157,900 |
23 Jan 2023 | 10.33 | 10.58 | 10.13 | 10.47 | 10.47 | 971,000 |
20 Jan 2023 | 10.22 | 10.41 | 9.98 | 10.30 | 10.30 | 981,700 |
19 Jan 2023 | 9.99 | 10.24 | 9.65 | 10.10 | 10.10 | 1,116,600 |
18 Jan 2023 | 10.56 | 10.75 | 10.06 | 10.13 | 10.13 | 1,206,500 |
17 Jan 2023 | 10.50 | 10.63 | 10.21 | 10.46 | 10.46 | 1,621,900 |
13 Jan 2023 | 11.05 | 11.34 | 10.15 | 10.58 | 10.58 | 2,102,900 |
12 Jan 2023 | 10.86 | 11.24 | 10.38 | 11.21 | 11.21 | 1,923,900 |
11 Jan 2023 | 10.39 | 10.82 | 10.10 | 10.80 | 10.80 | 1,483,100 |
10 Jan 2023 | 9.83 | 10.39 | 9.77 | 10.39 | 10.39 | 1,170,300 |
09 Jan 2023 | 10.14 | 10.17 | 9.57 | 9.85 | 9.85 | 1,121,500 |
06 Jan 2023 | 10.02 | 10.20 | 9.68 | 10.00 | 10.00 | 1,543,800 |
05 Jan 2023 | 9.91 | 9.97 | 9.46 | 9.87 | 9.87 | 1,126,900 |
04 Jan 2023 | 9.74 | 10.09 | 9.46 | 9.97 | 9.97 | 1,366,400 |
03 Jan 2023 | 9.89 | 9.89 | 9.32 | 9.68 | 9.68 | 1,769,000 |
30 Dec 2022 | 9.00 | 9.26 | 8.91 | 9.26 | 9.26 | 1,084,300 |
29 Dec 2022 | 8.29 | 9.28 | 8.20 | 9.13 | 9.13 | 1,862,800 |
28 Dec 2022 | 8.11 | 8.34 | 8.01 | 8.19 | 8.19 | 1,011,500 |
27 Dec 2022 | 8.45 | 8.55 | 8.13 | 8.16 | 8.16 | 1,206,500 |
23 Dec 2022 | 8.60 | 8.69 | 8.22 | 8.45 | 8.45 | 850,500 |
22 Dec 2022 | 8.60 | 8.69 | 8.28 | 8.57 | 8.57 | 1,203,500 |
21 Dec 2022 | 8.68 | 8.86 | 8.44 | 8.61 | 8.61 | 1,171,600 |
20 Dec 2022 | 8.47 | 8.91 | 8.36 | 8.71 | 8.71 | 1,094,300 |
19 Dec 2022 | 8.65 | 8.69 | 8.18 | 8.51 | 8.51 | 1,634,800 |
16 Dec 2022 | 8.27 | 8.69 | 8.19 | 8.64 | 8.64 | 3,155,200 |
15 Dec 2022 | 8.70 | 8.80 | 8.30 | 8.35 | 8.35 | 1,533,300 |
14 Dec 2022 | 8.68 | 8.98 | 8.50 | 8.83 | 8.83 | 1,320,000 |
13 Dec 2022 | 8.94 | 9.05 | 8.37 | 8.74 | 8.74 | 1,780,900 |
12 Dec 2022 | 7.75 | 8.85 | 7.73 | 8.67 | 8.67 | 3,394,900 |
09 Dec 2022 | 7.99 | 8.07 | 7.63 | 7.65 | 7.65 | 2,292,200 |
08 Dec 2022 | 8.50 | 8.52 | 7.95 | 8.08 | 8.08 | 2,636,000 |
07 Dec 2022 | 8.34 | 9.10 | 8.31 | 8.49 | 8.49 | 2,737,500 |
06 Dec 2022 | 9.21 | 9.21 | 8.34 | 8.38 | 8.38 | 6,006,800 |
05 Dec 2022 | 12.03 | 12.11 | 9.56 | 9.58 | 9.58 | 8,403,500 |
02 Dec 2022 | 12.57 | 13.23 | 10.66 | 12.05 | 12.05 | 45,682,600 |
01 Dec 2022 | 8.90 | 9.57 | 8.80 | 8.87 | 8.87 | 2,157,500 |
30 Nov 2022 | 8.96 | 9.14 | 8.29 | 8.82 | 8.82 | 4,017,300 |
29 Nov 2022 | 9.24 | 9.46 | 8.77 | 8.94 | 8.94 | 2,155,400 |
28 Nov 2022 | 12.46 | 12.49 | 8.86 | 9.10 | 9.10 | 4,344,800 |
25 Nov 2022 | 11.30 | 11.95 | 11.25 | 11.89 | 11.89 | 778,700 |
23 Nov 2022 | 11.72 | 11.86 | 11.09 | 11.36 | 11.36 | 958,200 |
22 Nov 2022 | 11.80 | 11.80 | 10.97 | 11.42 | 11.42 | 1,052,800 |
21 Nov 2022 | 12.68 | 12.73 | 11.37 | 11.43 | 11.43 | 1,255,200 |
18 Nov 2022 | 13.22 | 13.25 | 12.63 | 12.68 | 12.68 | 873,100 |
17 Nov 2022 | 13.59 | 13.78 | 12.41 | 12.79 | 12.79 | 1,538,600 |
16 Nov 2022 | 14.22 | 14.55 | 13.61 | 13.77 | 13.77 | 935,900 |
15 Nov 2022 | 14.51 | 14.67 | 13.97 | 14.05 | 14.05 | 1,025,000 |
14 Nov 2022 | 14.60 | 15.24 | 14.08 | 14.11 | 14.11 | 1,561,700 |
11 Nov 2022 | 13.50 | 14.73 | 13.50 | 14.43 | 14.43 | 1,356,100 |
10 Nov 2022 | 12.30 | 13.55 | 12.27 | 13.40 | 13.40 | 1,780,100 |
09 Nov 2022 | 12.00 | 12.29 | 11.75 | 11.79 | 11.79 | 827,500 |
08 Nov 2022 | 11.55 | 12.48 | 11.49 | 12.17 | 12.17 | 873,800 |
07 Nov 2022 | 11.86 | 11.99 | 11.42 | 11.49 | 11.49 | 675,700 |
04 Nov 2022 | 11.85 | 11.85 | 11.13 | 11.73 | 11.73 | 795,800 |
03 Nov 2022 | 11.66 | 12.01 | 11.54 | 11.72 | 11.72 | 533,900 |
02 Nov 2022 | 12.40 | 12.74 | 11.76 | 11.78 | 11.78 | 770,600 |
01 Nov 2022 | 12.34 | 12.57 | 12.09 | 12.40 | 12.40 | 685,300 |
31 Oct 2022 | 12.22 | 12.44 | 12.06 | 12.17 | 12.17 | 634,000 |
28 Oct 2022 | 11.71 | 12.32 | 11.51 | 12.26 | 12.26 | 742,300 |
27 Oct 2022 | 12.09 | 12.18 | 11.56 | 11.68 | 11.68 | 631,000 |
26 Oct 2022 | 11.75 | 12.51 | 11.70 | 11.92 | 11.92 | 884,700 |
25 Oct 2022 | 11.89 | 12.34 | 11.80 | 11.87 | 11.87 | 740,800 |
24 Oct 2022 | 12.12 | 12.12 | 11.50 | 11.77 | 11.77 | 824,500 |
21 Oct 2022 | 11.22 | 12.02 | 11.07 | 11.95 | 11.95 | 917,300 |
20 Oct 2022 | 11.10 | 11.48 | 11.02 | 11.15 | 11.15 | 685,600 |
19 Oct 2022 | 12.13 | 12.27 | 11.05 | 11.20 | 11.20 | 1,365,200 |
18 Oct 2022 | 13.00 | 13.34 | 12.21 | 12.29 | 12.29 | 1,484,600 |
17 Oct 2022 | 11.07 | 12.62 | 11.06 | 12.49 | 12.49 | 1,957,300 |
14 Oct 2022 | 10.96 | 11.11 | 10.53 | 10.60 | 10.60 | 663,400 |
13 Oct 2022 | 10.28 | 10.99 | 10.06 | 10.97 | 10.97 | 786,800 |
12 Oct 2022 | 11.00 | 11.17 | 10.39 | 10.57 | 10.57 | 604,800 |
11 Oct 2022 | 10.30 | 11.26 | 10.16 | 10.87 | 10.87 | 928,400 |
10 Oct 2022 | 10.41 | 10.52 | 10.20 | 10.33 | 10.33 | 531,000 |
07 Oct 2022 | 10.86 | 11.05 | 10.48 | 10.51 | 10.51 | 803,300 |
06 Oct 2022 | 10.71 | 11.15 | 10.59 | 11.03 | 11.03 | 641,300 |
05 Oct 2022 | 10.70 | 10.91 | 10.44 | 10.81 | 10.81 | 551,300 |
04 Oct 2022 | 10.68 | 10.90 | 10.45 | 10.89 | 10.89 | 872,700 |
03 Oct 2022 | 10.59 | 10.72 | 10.24 | 10.49 | 10.49 | 819,400 |
30 Sept 2022 | 9.55 | 10.66 | 9.55 | 10.32 | 10.32 | 1,047,400 |
29 Sept 2022 | 10.15 | 10.44 | 9.65 | 9.75 | 9.75 | 1,085,400 |
28 Sept 2022 | 9.55 | 10.60 | 9.36 | 10.45 | 10.45 | 1,621,400 |
27 Sept 2022 | 9.06 | 9.36 | 8.93 | 9.25 | 9.25 | 856,400 |
26 Sept 2022 | 9.09 | 9.49 | 8.87 | 8.90 | 8.90 | 665,800 |
23 Sept 2022 | 9.28 | 9.38 | 8.91 | 9.18 | 9.18 | 864,300 |
22 Sept 2022 | 9.12 | 9.51 | 8.90 | 9.34 | 9.34 | 789,300 |
21 Sept 2022 | 9.58 | 9.68 | 9.16 | 9.20 | 9.20 | 861,000 |
20 Sept 2022 | 8.98 | 9.27 | 8.96 | 9.20 | 9.20 | 709,200 |
19 Sept 2022 | 9.13 | 9.32 | 8.90 | 9.08 | 9.08 | 651,300 |
16 Sept 2022 | 9.34 | 9.40 | 8.97 | 9.25 | 9.25 | 1,177,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |