Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 9.85 | 10.03 | 9.84 | 9.97 | 9.97 | 671,700 |
27 Jan 2023 | 9.70 | 10.07 | 9.69 | 10.00 | 10.00 | 779,300 |
26 Jan 2023 | 9.73 | 9.96 | 9.58 | 9.74 | 9.74 | 607,800 |
25 Jan 2023 | 9.19 | 9.56 | 8.96 | 9.54 | 9.54 | 605,400 |
24 Jan 2023 | 8.84 | 9.39 | 8.67 | 9.34 | 9.34 | 791,900 |
23 Jan 2023 | 8.89 | 8.89 | 8.66 | 8.79 | 8.79 | 832,800 |
20 Jan 2023 | 8.54 | 8.85 | 8.47 | 8.79 | 8.79 | 960,400 |
19 Jan 2023 | 8.26 | 8.50 | 8.23 | 8.50 | 8.50 | 479,100 |
18 Jan 2023 | 8.64 | 8.65 | 8.27 | 8.32 | 8.32 | 598,800 |
17 Jan 2023 | 8.46 | 8.52 | 8.27 | 8.50 | 8.50 | 622,200 |
13 Jan 2023 | 8.33 | 8.51 | 8.27 | 8.41 | 8.41 | 454,300 |
12 Jan 2023 | 8.18 | 8.41 | 7.92 | 8.41 | 8.41 | 706,200 |
11 Jan 2023 | 8.15 | 8.54 | 8.06 | 8.42 | 8.42 | 581,800 |
10 Jan 2023 | 7.95 | 8.15 | 7.91 | 8.14 | 8.14 | 495,300 |
09 Jan 2023 | 7.87 | 8.28 | 7.87 | 7.96 | 7.96 | 714,600 |
06 Jan 2023 | 7.91 | 7.91 | 7.60 | 7.76 | 7.76 | 241,600 |
05 Jan 2023 | 7.97 | 8.06 | 7.85 | 7.85 | 7.85 | 410,400 |
04 Jan 2023 | 8.20 | 8.22 | 8.00 | 8.11 | 8.11 | 253,900 |
03 Jan 2023 | 8.22 | 8.42 | 7.94 | 8.07 | 8.07 | 422,100 |
30 Dec 2022 | 7.74 | 8.18 | 7.73 | 8.17 | 8.17 | 396,100 |
29 Dec 2022 | 7.58 | 7.90 | 7.58 | 7.85 | 7.85 | 418,400 |
28 Dec 2022 | 7.64 | 7.84 | 7.55 | 7.58 | 7.58 | 415,700 |
27 Dec 2022 | 7.71 | 7.76 | 7.48 | 7.67 | 7.67 | 359,100 |
23 Dec 2022 | 8.05 | 8.08 | 7.49 | 7.84 | 7.84 | 1,014,000 |
22 Dec 2022 | 8.14 | 8.16 | 8.01 | 8.14 | 8.14 | 459,600 |
21 Dec 2022 | 8.39 | 8.41 | 8.10 | 8.30 | 8.30 | 369,200 |
20 Dec 2022 | 8.26 | 8.52 | 8.26 | 8.38 | 8.38 | 592,200 |
19 Dec 2022 | 8.78 | 8.78 | 8.26 | 8.35 | 8.35 | 857,100 |
16 Dec 2022 | 8.65 | 8.88 | 8.65 | 8.84 | 8.84 | 1,264,600 |
15 Dec 2022 | 8.66 | 8.94 | 8.66 | 8.78 | 8.78 | 1,443,400 |
14 Dec 2022 | 8.80 | 9.05 | 8.77 | 8.89 | 8.89 | 1,001,100 |
13 Dec 2022 | 9.15 | 9.25 | 8.66 | 8.83 | 8.83 | 890,800 |
12 Dec 2022 | 8.55 | 8.80 | 8.55 | 8.74 | 8.74 | 694,100 |
09 Dec 2022 | 8.40 | 8.75 | 8.35 | 8.53 | 8.53 | 554,700 |
08 Dec 2022 | 8.41 | 8.68 | 8.31 | 8.48 | 8.48 | 557,900 |
07 Dec 2022 | 7.29 | 8.36 | 7.25 | 8.26 | 8.26 | 978,500 |
06 Dec 2022 | 8.22 | 8.32 | 8.09 | 8.25 | 8.25 | 473,100 |
05 Dec 2022 | 8.49 | 8.60 | 8.19 | 8.29 | 8.29 | 423,100 |
02 Dec 2022 | 8.57 | 8.66 | 8.43 | 8.58 | 8.58 | 340,000 |
01 Dec 2022 | 8.69 | 8.86 | 8.63 | 8.74 | 8.74 | 403,700 |
30 Nov 2022 | 8.43 | 8.66 | 8.24 | 8.58 | 8.58 | 485,700 |
29 Nov 2022 | 8.40 | 8.45 | 8.27 | 8.31 | 8.31 | 260,600 |
28 Nov 2022 | 8.43 | 8.51 | 8.34 | 8.41 | 8.41 | 255,500 |
25 Nov 2022 | 8.36 | 8.51 | 8.22 | 8.48 | 8.48 | 201,400 |
23 Nov 2022 | 8.26 | 8.57 | 8.25 | 8.52 | 8.52 | 263,300 |
22 Nov 2022 | 8.15 | 8.37 | 7.96 | 8.33 | 8.33 | 217,000 |
21 Nov 2022 | 8.17 | 8.43 | 8.00 | 8.11 | 8.11 | 327,100 |
18 Nov 2022 | 8.42 | 8.48 | 8.05 | 8.19 | 8.19 | 356,800 |
17 Nov 2022 | 8.27 | 8.46 | 8.16 | 8.33 | 8.33 | 509,400 |
16 Nov 2022 | 8.57 | 8.73 | 8.44 | 8.51 | 8.51 | 264,700 |
15 Nov 2022 | 8.67 | 8.84 | 8.46 | 8.69 | 8.69 | 365,100 |
14 Nov 2022 | 8.49 | 8.53 | 8.27 | 8.30 | 8.30 | 428,600 |
11 Nov 2022 | 8.43 | 8.95 | 8.43 | 8.63 | 8.63 | 640,300 |
10 Nov 2022 | 8.28 | 8.74 | 8.28 | 8.47 | 8.47 | 516,400 |
09 Nov 2022 | 7.97 | 7.97 | 7.73 | 7.79 | 7.79 | 243,800 |
08 Nov 2022 | 8.08 | 8.19 | 7.79 | 8.01 | 8.01 | 494,300 |
07 Nov 2022 | 8.08 | 8.18 | 7.82 | 8.01 | 8.01 | 432,000 |
04 Nov 2022 | 8.44 | 8.44 | 7.96 | 8.00 | 8.00 | 524,500 |
03 Nov 2022 | 8.29 | 8.59 | 8.23 | 8.26 | 8.26 | 274,500 |
02 Nov 2022 | 9.03 | 9.03 | 8.35 | 8.45 | 8.45 | 538,100 |
01 Nov 2022 | 9.44 | 9.50 | 8.99 | 9.01 | 9.01 | 713,700 |
31 Oct 2022 | 9.21 | 9.54 | 9.16 | 9.25 | 9.25 | 493,900 |
28 Oct 2022 | 9.21 | 9.53 | 9.11 | 9.37 | 9.37 | 530,500 |
27 Oct 2022 | 9.22 | 9.59 | 9.22 | 9.31 | 9.31 | 435,800 |
26 Oct 2022 | 9.15 | 9.62 | 9.00 | 9.24 | 9.24 | 465,900 |
25 Oct 2022 | 9.04 | 9.45 | 9.04 | 9.31 | 9.31 | 385,600 |
24 Oct 2022 | 9.20 | 9.20 | 8.59 | 8.94 | 8.94 | 534,800 |
21 Oct 2022 | 9.25 | 9.29 | 8.99 | 9.17 | 9.17 | 682,800 |
20 Oct 2022 | 9.01 | 9.57 | 9.00 | 9.31 | 9.31 | 379,000 |
19 Oct 2022 | 8.93 | 9.26 | 8.87 | 8.99 | 8.99 | 427,700 |
18 Oct 2022 | 9.11 | 9.27 | 8.81 | 9.12 | 9.12 | 343,200 |
17 Oct 2022 | 8.76 | 9.08 | 8.76 | 8.96 | 8.96 | 456,500 |
14 Oct 2022 | 8.88 | 8.97 | 8.42 | 8.51 | 8.51 | 374,700 |
13 Oct 2022 | 8.57 | 8.91 | 8.23 | 8.81 | 8.81 | 403,300 |
12 Oct 2022 | 8.80 | 8.90 | 8.60 | 8.85 | 8.85 | 570,600 |
11 Oct 2022 | 8.95 | 9.00 | 8.41 | 8.79 | 8.79 | 683,500 |
10 Oct 2022 | 9.76 | 9.81 | 9.02 | 9.03 | 9.03 | 410,200 |
07 Oct 2022 | 9.91 | 10.05 | 9.69 | 9.78 | 9.78 | 584,000 |
06 Oct 2022 | 10.12 | 10.37 | 10.00 | 10.12 | 10.12 | 410,500 |
05 Oct 2022 | 9.83 | 10.28 | 9.78 | 10.22 | 10.22 | 437,000 |
04 Oct 2022 | 9.79 | 10.00 | 9.74 | 10.00 | 10.00 | 670,400 |
03 Oct 2022 | 9.37 | 9.60 | 9.07 | 9.51 | 9.51 | 602,700 |
30 Sept 2022 | 9.12 | 9.55 | 9.05 | 9.22 | 9.22 | 762,300 |
29 Sept 2022 | 9.19 | 9.26 | 8.88 | 9.20 | 9.20 | 948,700 |
28 Sept 2022 | 9.08 | 9.59 | 8.98 | 9.38 | 9.38 | 1,031,700 |
27 Sept 2022 | 9.22 | 9.22 | 8.87 | 9.00 | 9.00 | 1,533,300 |
26 Sept 2022 | 9.30 | 9.69 | 8.94 | 8.98 | 8.98 | 1,365,200 |
23 Sept 2022 | 9.46 | 9.53 | 9.28 | 9.34 | 9.34 | 727,900 |
22 Sept 2022 | 9.94 | 9.99 | 9.58 | 9.65 | 9.65 | 556,400 |
21 Sept 2022 | 10.01 | 10.37 | 9.75 | 9.94 | 9.94 | 905,400 |
20 Sept 2022 | 10.03 | 10.10 | 9.45 | 9.94 | 9.94 | 1,469,900 |
19 Sept 2022 | 10.05 | 10.23 | 9.94 | 10.15 | 10.15 | 886,200 |
16 Sept 2022 | 10.23 | 10.59 | 10.09 | 10.19 | 10.19 | 2,391,300 |
15 Sept 2022 | 10.73 | 10.87 | 10.34 | 10.71 | 10.71 | 1,311,800 |
14 Sept 2022 | 12.14 | 12.26 | 10.73 | 10.96 | 10.96 | 2,553,700 |
13 Sept 2022 | 12.60 | 13.00 | 12.09 | 12.49 | 12.49 | 1,021,200 |
12 Sept 2022 | 12.49 | 13.46 | 12.40 | 13.29 | 13.29 | 1,015,600 |
09 Sept 2022 | 12.00 | 13.25 | 11.96 | 12.30 | 12.30 | 1,455,500 |
08 Sept 2022 | 11.31 | 11.62 | 11.15 | 11.56 | 11.56 | 565,700 |
07 Sept 2022 | 11.24 | 11.49 | 11.15 | 11.49 | 11.49 | 347,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |