Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 11.02 | 11.07 | 10.79 | 10.82 | 10.82 | 1,277,547 |
30 Jan 2023 | 11.14 | 11.21 | 11.05 | 11.05 | 11.05 | 975,507 |
27 Jan 2023 | 11.24 | 11.38 | 11.06 | 11.14 | 11.14 | 2,419,789 |
25 Jan 2023 | 10.97 | 11.07 | 10.78 | 10.97 | 10.97 | 2,771,639 |
24 Jan 2023 | 10.68 | 10.91 | 10.68 | 10.76 | 10.76 | 1,512,159 |
23 Jan 2023 | 10.70 | 10.74 | 10.47 | 10.54 | 10.54 | 1,307,206 |
20 Jan 2023 | 10.69 | 10.70 | 10.56 | 10.67 | 10.67 | 2,167,253 |
19 Jan 2023 | 10.41 | 10.70 | 10.37 | 10.69 | 10.69 | 1,679,581 |
18 Jan 2023 | 10.41 | 10.48 | 10.30 | 10.41 | 10.41 | 1,537,503 |
17 Jan 2023 | 10.25 | 10.50 | 10.25 | 10.43 | 10.43 | 1,251,592 |
16 Jan 2023 | 10.34 | 10.49 | 10.28 | 10.45 | 10.45 | 968,154 |
13 Jan 2023 | 10.40 | 10.48 | 10.17 | 10.24 | 10.24 | 1,298,526 |
12 Jan 2023 | 10.55 | 10.60 | 10.45 | 10.51 | 10.51 | 1,813,979 |
11 Jan 2023 | 10.47 | 10.56 | 10.41 | 10.43 | 10.43 | 1,208,944 |
10 Jan 2023 | 10.53 | 10.55 | 10.34 | 10.37 | 10.37 | 1,376,994 |
09 Jan 2023 | 10.33 | 10.54 | 10.33 | 10.51 | 10.51 | 1,892,809 |
06 Jan 2023 | 9.86 | 10.14 | 9.86 | 10.14 | 10.14 | 1,242,448 |
05 Jan 2023 | 9.59 | 9.90 | 9.51 | 9.85 | 9.85 | 2,130,946 |
04 Jan 2023 | 9.34 | 9.54 | 9.32 | 9.54 | 9.54 | 1,844,395 |
03 Jan 2023 | 9.65 | 9.67 | 9.29 | 9.42 | 9.42 | 847,285 |
30 Dec 2022 | 9.64 | 9.64 | 9.53 | 9.53 | 9.53 | 875,560 |
29 Dec 2022 | 9.46 | 9.56 | 9.36 | 9.56 | 9.56 | 571,433 |
28 Dec 2022 | 9.79 | 9.85 | 9.53 | 9.58 | 9.58 | 1,018,955 |
23 Dec 2022 | 9.57 | 9.80 | 9.57 | 9.80 | 9.80 | 793,856 |
22 Dec 2022 | 9.91 | 10.00 | 9.77 | 9.77 | 9.77 | 1,429,088 |
21 Dec 2022 | 9.83 | 9.85 | 9.67 | 9.78 | 9.78 | 1,288,905 |
20 Dec 2022 | 9.61 | 9.67 | 9.50 | 9.63 | 9.63 | 1,335,291 |
19 Dec 2022 | 9.99 | 9.99 | 9.66 | 9.68 | 9.68 | 1,076,131 |
16 Dec 2022 | 9.80 | 10.02 | 9.68 | 9.73 | 9.73 | 3,300,973 |
15 Dec 2022 | 9.89 | 9.94 | 9.69 | 9.82 | 9.82 | 2,208,222 |
14 Dec 2022 | 10.26 | 10.26 | 9.99 | 10.19 | 10.19 | 1,589,527 |
13 Dec 2022 | 10.23 | 10.26 | 10.02 | 10.11 | 10.11 | 1,310,395 |
12 Dec 2022 | 10.29 | 10.31 | 10.15 | 10.19 | 10.19 | 1,351,426 |
09 Dec 2022 | 10.55 | 10.55 | 10.35 | 10.48 | 10.48 | 1,637,211 |
08 Dec 2022 | 10.42 | 10.50 | 10.22 | 10.35 | 10.35 | 1,323,273 |
07 Dec 2022 | 10.70 | 10.72 | 10.52 | 10.52 | 10.52 | 1,860,859 |
06 Dec 2022 | 10.30 | 10.60 | 10.25 | 10.53 | 10.53 | 1,171,105 |
05 Dec 2022 | 10.46 | 10.60 | 10.40 | 10.45 | 10.45 | 1,914,400 |
02 Dec 2022 | 10.47 | 10.53 | 10.34 | 10.34 | 10.34 | 1,976,243 |
01 Dec 2022 | 10.18 | 10.52 | 10.16 | 10.52 | 10.52 | 1,307,837 |
30 Nov 2022 | 9.86 | 10.12 | 9.74 | 10.09 | 10.09 | 2,857,145 |
29 Nov 2022 | 9.92 | 9.99 | 9.73 | 9.99 | 9.99 | 3,111,492 |
28 Nov 2022 | 10.00 | 10.10 | 9.86 | 10.02 | 10.02 | 1,369,666 |
25 Nov 2022 | 10.27 | 10.29 | 10.05 | 10.11 | 10.11 | 973,665 |
24 Nov 2022 | 10.21 | 10.22 | 10.04 | 10.11 | 10.11 | 1,074,513 |
23 Nov 2022 | 10.07 | 10.09 | 9.94 | 10.07 | 10.07 | 1,126,434 |
22 Nov 2022 | 9.90 | 9.95 | 9.72 | 9.89 | 9.89 | 1,834,607 |
21 Nov 2022 | 10.07 | 10.07 | 9.58 | 9.74 | 9.74 | 2,204,087 |
18 Nov 2022 | 10.06 | 10.16 | 9.97 | 10.00 | 10.00 | 1,648,847 |
17 Nov 2022 | 10.35 | 10.38 | 10.05 | 10.05 | 10.05 | 2,672,242 |
16 Nov 2022 | 10.10 | 10.43 | 10.10 | 10.33 | 10.33 | 2,921,543 |
15 Nov 2022 | 9.87 | 10.11 | 9.71 | 10.10 | 10.10 | 2,856,367 |
14 Nov 2022 | 9.59 | 10.02 | 9.59 | 9.96 | 9.96 | 3,490,634 |
11 Nov 2022 | 9.39 | 9.44 | 9.14 | 9.34 | 9.34 | 2,127,608 |
10 Nov 2022 | 8.95 | 9.05 | 8.90 | 9.04 | 9.04 | 1,544,198 |
09 Nov 2022 | 9.06 | 9.21 | 9.01 | 9.18 | 9.18 | 2,287,838 |
08 Nov 2022 | 9.10 | 9.12 | 8.95 | 9.04 | 9.04 | 2,682,589 |
07 Nov 2022 | 9.08 | 9.10 | 8.95 | 9.07 | 9.07 | 6,961,676 |
04 Nov 2022 | 8.79 | 8.90 | 8.71 | 8.87 | 8.87 | 4,324,839 |
03 Nov 2022 | 8.75 | 8.84 | 8.68 | 8.80 | 8.80 | 2,379,433 |
02 Nov 2022 | 8.98 | 9.07 | 8.91 | 9.03 | 9.03 | 3,522,974 |
01 Nov 2022 | 8.64 | 8.80 | 8.62 | 8.78 | 8.78 | 3,500,554 |
31 Oct 2022 | 8.55 | 8.80 | 8.55 | 8.65 | 8.65 | 4,258,149 |
28 Oct 2022 | 8.67 | 8.67 | 8.25 | 8.45 | 8.45 | 4,858,905 |
27 Oct 2022 | 9.21 | 9.21 | 8.74 | 8.76 | 8.76 | 5,414,339 |
26 Oct 2022 | 9.31 | 9.48 | 9.31 | 9.35 | 9.35 | 1,847,342 |
25 Oct 2022 | 9.48 | 9.48 | 9.14 | 9.20 | 9.20 | 3,409,394 |
24 Oct 2022 | 9.62 | 9.75 | 9.48 | 9.48 | 9.48 | 1,748,093 |
21 Oct 2022 | 9.28 | 9.38 | 9.17 | 9.27 | 9.27 | 1,624,988 |
20 Oct 2022 | 9.20 | 9.39 | 9.15 | 9.24 | 9.24 | 1,762,762 |
19 Oct 2022 | 9.30 | 9.36 | 9.19 | 9.36 | 9.36 | 2,827,200 |
18 Oct 2022 | 9.33 | 9.38 | 9.21 | 9.24 | 9.24 | 2,762,318 |
17 Oct 2022 | 9.09 | 9.20 | 9.00 | 9.15 | 9.15 | 1,600,961 |
14 Oct 2022 | 9.54 | 9.57 | 9.24 | 9.32 | 9.32 | 2,154,476 |
13 Oct 2022 | 9.21 | 9.50 | 9.19 | 9.34 | 9.34 | 1,906,791 |
12 Oct 2022 | 9.45 | 9.53 | 9.24 | 9.26 | 9.26 | 2,365,329 |
11 Oct 2022 | 9.44 | 9.63 | 9.39 | 9.51 | 9.51 | 2,928,877 |
10 Oct 2022 | 9.23 | 9.50 | 9.19 | 9.33 | 9.33 | 2,511,725 |
07 Oct 2022 | 9.65 | 9.70 | 9.32 | 9.33 | 9.33 | 3,576,594 |
06 Oct 2022 | 9.91 | 10.04 | 9.88 | 9.96 | 9.96 | 1,572,416 |
05 Oct 2022 | 9.92 | 10.03 | 9.66 | 9.95 | 9.95 | 2,785,035 |
04 Oct 2022 | 9.62 | 9.97 | 9.55 | 9.97 | 9.97 | 2,570,453 |
03 Oct 2022 | 9.33 | 9.40 | 9.21 | 9.32 | 9.32 | 1,762,398 |
30 Sept 2022 | 8.81 | 9.14 | 8.75 | 9.06 | 9.06 | 3,043,224 |
29 Sept 2022 | 9.31 | 9.36 | 8.97 | 8.97 | 8.97 | 2,042,918 |
28 Sept 2022 | 9.06 | 9.12 | 8.97 | 9.03 | 9.03 | 3,014,544 |
27 Sept 2022 | 8.75 | 9.01 | 8.75 | 8.99 | 8.99 | 2,883,214 |
26 Sept 2022 | 8.99 | 9.01 | 8.80 | 8.82 | 8.82 | 2,642,293 |
23 Sept 2022 | 9.56 | 9.80 | 9.11 | 9.27 | 9.27 | 3,037,648 |
21 Sept 2022 | 9.82 | 9.93 | 9.73 | 9.75 | 9.75 | 1,389,042 |
20 Sept 2022 | 10.05 | 10.07 | 9.83 | 10.01 | 10.01 | 895,641 |
19 Sept 2022 | 9.77 | 9.94 | 9.73 | 9.77 | 9.77 | 721,630 |
16 Sept 2022 | 9.88 | 9.89 | 9.65 | 9.72 | 9.72 | 2,598,591 |
15 Sept 2022 | 10.09 | 10.29 | 10.04 | 10.09 | 10.09 | 1,401,191 |
14 Sept 2022 | 9.93 | 10.21 | 9.93 | 10.11 | 10.11 | 1,562,215 |
13 Sept 2022 | 10.20 | 10.44 | 10.15 | 10.38 | 10.38 | 1,449,536 |
12 Sept 2022 | 10.13 | 10.27 | 10.07 | 10.11 | 10.11 | 970,470 |
09 Sept 2022 | 9.88 | 10.03 | 9.84 | 10.00 | 10.00 | 1,623,967 |
08 Sept 2022 | 9.68 | 9.79 | 9.63 | 9.79 | 9.79 | 1,853,533 |
07 Sept 2022 | 9.47 | 9.66 | 9.36 | 9.60 | 9.60 | 1,932,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |