Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 7.23 | 7.29 | 7.21 | 7.25 | 7.25 | 226,200 |
07 Feb 2023 | 7.26 | 7.36 | 7.15 | 7.36 | 7.36 | 257,100 |
06 Feb 2023 | 7.24 | 7.29 | 7.18 | 7.25 | 7.25 | 152,000 |
03 Feb 2023 | 7.21 | 7.22 | 7.02 | 7.17 | 7.17 | 81,800 |
02 Feb 2023 | 7.28 | 7.28 | 7.16 | 7.23 | 7.23 | 257,100 |
01 Feb 2023 | 7.29 | 7.33 | 7.19 | 7.33 | 7.33 | 100,400 |
31 Jan 2023 | 7.10 | 7.22 | 7.08 | 7.21 | 7.21 | 35,000 |
30 Jan 2023 | 7.02 | 7.07 | 7.00 | 7.01 | 7.01 | 81,100 |
27 Jan 2023 | 7.11 | 7.11 | 7.02 | 7.08 | 7.08 | 56,500 |
26 Jan 2023 | 7.00 | 7.05 | 6.89 | 6.99 | 6.99 | 134,500 |
25 Jan 2023 | 6.83 | 6.91 | 6.83 | 6.88 | 6.88 | 65,100 |
24 Jan 2023 | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | 145,700 |
23 Jan 2023 | 6.76 | 6.81 | 6.65 | 6.81 | 6.81 | 86,800 |
20 Jan 2023 | 6.63 | 6.78 | 6.63 | 6.76 | 6.76 | 70,800 |
19 Jan 2023 | 6.60 | 6.60 | 6.52 | 6.57 | 6.57 | 158,000 |
18 Jan 2023 | 6.70 | 6.80 | 6.67 | 6.68 | 6.68 | 168,900 |
17 Jan 2023 | 6.69 | 6.69 | 6.53 | 6.66 | 6.66 | 127,800 |
13 Jan 2023 | 6.48 | 6.55 | 6.48 | 6.52 | 6.52 | 52,600 |
12 Jan 2023 | 6.48 | 6.63 | 6.48 | 6.61 | 6.61 | 129,700 |
11 Jan 2023 | 6.26 | 6.75 | 6.25 | 6.54 | 6.54 | 56,200 |
10 Jan 2023 | 6.59 | 6.59 | 6.52 | 6.57 | 6.57 | 199,100 |
09 Jan 2023 | 6.55 | 6.60 | 6.53 | 6.56 | 6.56 | 111,900 |
06 Jan 2023 | 6.41 | 6.50 | 6.32 | 6.49 | 6.49 | 92,900 |
05 Jan 2023 | 6.33 | 6.33 | 6.27 | 6.31 | 6.31 | 226,300 |
04 Jan 2023 | 6.49 | 6.49 | 6.26 | 6.32 | 6.32 | 388,200 |
03 Jan 2023 | 6.20 | 6.60 | 6.20 | 6.33 | 6.33 | 122,100 |
30 Dec 2022 | 6.20 | 6.34 | 6.20 | 6.28 | 6.28 | 110,700 |
29 Dec 2022 | 6.05 | 6.30 | 6.05 | 6.28 | 6.28 | 139,400 |
28 Dec 2022 | 6.16 | 6.26 | 6.16 | 6.19 | 6.19 | 127,100 |
27 Dec 2022 | 6.34 | 6.47 | 6.20 | 6.22 | 6.22 | 165,500 |
23 Dec 2022 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 110,800 |
22 Dec 2022 | 6.52 | 6.52 | 6.21 | 6.32 | 6.32 | 153,500 |
21 Dec 2022 | 6.37 | 6.37 | 6.18 | 6.27 | 6.27 | 109,500 |
20 Dec 2022 | 6.52 | 6.55 | 6.46 | 6.48 | 6.48 | 161,600 |
19 Dec 2022 | 6.36 | 6.63 | 6.36 | 6.57 | 6.57 | 127,200 |
16 Dec 2022 | 6.69 | 6.74 | 6.67 | 6.70 | 6.70 | 72,500 |
15 Dec 2022 | 6.85 | 6.85 | 6.65 | 6.69 | 6.69 | 88,900 |
14 Dec 2022 | 6.75 | 6.89 | 6.75 | 6.77 | 6.77 | 105,600 |
13 Dec 2022 | 6.80 | 6.94 | 6.80 | 6.82 | 6.82 | 117,900 |
12 Dec 2022 | 6.83 | 6.83 | 6.70 | 6.80 | 6.80 | 107,900 |
09 Dec 2022 | 6.60 | 6.80 | 6.60 | 6.74 | 6.74 | 82,400 |
08 Dec 2022 | 6.80 | 6.83 | 6.78 | 6.82 | 6.82 | 96,200 |
07 Dec 2022 | 6.52 | 7.00 | 6.52 | 6.80 | 6.80 | 94,500 |
06 Dec 2022 | 6.75 | 6.87 | 6.73 | 6.76 | 6.76 | 115,000 |
05 Dec 2022 | 6.73 | 6.95 | 6.73 | 6.75 | 6.75 | 107,100 |
02 Dec 2022 | 7.15 | 7.15 | 6.85 | 7.06 | 7.06 | 36,200 |
01 Dec 2022 | 7.22 | 7.22 | 7.12 | 7.20 | 7.20 | 63,100 |
30 Nov 2022 | 7.10 | 7.22 | 7.03 | 7.22 | 7.22 | 118,400 |
29 Nov 2022 | 6.85 | 7.31 | 6.85 | 7.10 | 7.10 | 145,400 |
28 Nov 2022 | 7.15 | 7.32 | 7.15 | 7.22 | 7.22 | 72,100 |
25 Nov 2022 | 7.27 | 7.29 | 7.21 | 7.28 | 7.28 | 23,100 |
23 Nov 2022 | 7.17 | 7.33 | 7.17 | 7.27 | 7.27 | 111,300 |
22 Nov 2022 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 196,300 |
21 Nov 2022 | 6.76 | 7.20 | 6.76 | 7.07 | 7.07 | 81,100 |
18 Nov 2022 | 7.03 | 7.19 | 7.03 | 7.13 | 7.13 | 186,000 |
17 Nov 2022 | 6.92 | 7.06 | 6.92 | 6.97 | 6.97 | 51,300 |
16 Nov 2022 | 6.87 | 7.13 | 6.87 | 7.08 | 7.08 | 51,100 |
15 Nov 2022 | 6.99 | 7.32 | 6.99 | 7.19 | 7.19 | 85,500 |
14 Nov 2022 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | 65,400 |
11 Nov 2022 | 6.88 | 7.15 | 6.88 | 7.14 | 7.14 | 134,100 |
10 Nov 2022 | 7.06 | 7.06 | 6.89 | 7.00 | 7.00 | 159,300 |
09 Nov 2022 | 6.73 | 7.46 | 6.62 | 6.86 | 6.86 | 351,000 |
08 Nov 2022 | 6.75 | 6.79 | 6.71 | 6.78 | 6.78 | 509,800 |
07 Nov 2022 | 6.65 | 6.67 | 6.55 | 6.64 | 6.64 | 154,100 |
04 Nov 2022 | 6.34 | 6.65 | 6.34 | 6.62 | 6.62 | 87,000 |
03 Nov 2022 | 6.37 | 6.46 | 6.37 | 6.41 | 6.41 | 186,500 |
02 Nov 2022 | 6.57 | 6.69 | 6.42 | 6.43 | 6.43 | 133,600 |
01 Nov 2022 | 6.48 | 6.48 | 6.25 | 6.34 | 6.34 | 409,000 |
31 Oct 2022 | 6.11 | 6.61 | 6.11 | 6.36 | 6.36 | 120,900 |
28 Oct 2022 | 6.23 | 6.34 | 6.23 | 6.31 | 6.31 | 61,900 |
27 Oct 2022 | 6.07 | 6.31 | 6.07 | 6.22 | 6.22 | 185,500 |
26 Oct 2022 | 6.30 | 6.57 | 6.30 | 6.31 | 6.31 | 66,000 |
25 Oct 2022 | 6.12 | 6.33 | 6.12 | 6.30 | 6.30 | 493,300 |
24 Oct 2022 | 6.10 | 6.17 | 6.07 | 6.12 | 6.12 | 330,600 |
21 Oct 2022 | 5.81 | 6.20 | 5.81 | 6.11 | 6.11 | 99,200 |
20 Oct 2022 | 6.04 | 6.25 | 6.04 | 6.06 | 6.06 | 249,800 |
19 Oct 2022 | 6.16 | 6.25 | 6.08 | 6.11 | 6.11 | 227,400 |
18 Oct 2022 | 6.25 | 6.25 | 5.97 | 6.11 | 6.11 | 357,500 |
17 Oct 2022 | 6.05 | 6.31 | 6.05 | 6.16 | 6.16 | 224,000 |
14 Oct 2022 | 6.41 | 6.41 | 6.01 | 6.01 | 6.01 | 243,300 |
13 Oct 2022 | 6.10 | 6.14 | 5.91 | 6.10 | 6.10 | 369,400 |
12 Oct 2022 | 6.36 | 6.36 | 6.10 | 6.10 | 6.10 | 201,900 |
11 Oct 2022 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | 317,800 |
10 Oct 2022 | 6.40 | 6.40 | 6.28 | 6.35 | 6.35 | 190,900 |
07 Oct 2022 | 6.28 | 6.47 | 6.28 | 6.36 | 6.36 | 176,500 |
06 Oct 2022 | 6.82 | 6.82 | 6.48 | 6.48 | 6.48 | 127,600 |
05 Oct 2022 | 6.40 | 6.62 | 6.37 | 6.60 | 6.60 | 92,200 |
04 Oct 2022 | 6.85 | 6.85 | 6.60 | 6.72 | 6.72 | 528,500 |
03 Oct 2022 | 6.62 | 6.64 | 6.40 | 6.60 | 6.60 | 168,700 |
30 Sept 2022 | 6.50 | 6.54 | 6.26 | 6.44 | 6.44 | 324,800 |
29 Sept 2022 | 6.71 | 6.97 | 6.71 | 6.77 | 6.77 | 480,700 |
28 Sept 2022 | 6.71 | 6.90 | 6.50 | 6.84 | 6.84 | 186,500 |
27 Sept 2022 | 6.80 | 6.98 | 6.77 | 6.80 | 6.80 | 232,400 |
26 Sept 2022 | 7.00 | 7.07 | 6.77 | 6.80 | 6.80 | 173,500 |
23 Sept 2022 | 7.20 | 7.21 | 7.02 | 7.10 | 7.10 | 146,700 |
22 Sept 2022 | 7.50 | 7.50 | 7.21 | 7.28 | 7.28 | 124,900 |
21 Sept 2022 | 7.50 | 7.50 | 7.23 | 7.23 | 7.23 | 53,200 |
20 Sept 2022 | 7.50 | 7.51 | 7.38 | 7.42 | 7.42 | 141,600 |
19 Sept 2022 | 7.75 | 7.75 | 7.53 | 7.55 | 7.55 | 54,300 |
16 Sept 2022 | 7.75 | 7.75 | 7.50 | 7.54 | 7.54 | 100,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |