Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 8.10 | 8.26 | 7.92 | 8.13 | 8.13 | 4,448,600 |
01 Feb 2023 | 7.95 | 8.01 | 7.70 | 7.91 | 7.91 | 2,814,700 |
31 Jan 2023 | 8.01 | 8.19 | 7.90 | 7.96 | 7.96 | 4,476,700 |
30 Jan 2023 | 8.05 | 8.19 | 7.77 | 7.95 | 7.95 | 4,104,800 |
27 Jan 2023 | 8.24 | 8.43 | 7.92 | 8.16 | 8.16 | 7,537,900 |
26 Jan 2023 | 7.84 | 7.88 | 7.43 | 7.69 | 7.69 | 5,459,100 |
25 Jan 2023 | 7.55 | 7.83 | 7.17 | 7.74 | 7.74 | 10,897,900 |
24 Jan 2023 | 6.99 | 7.86 | 6.86 | 7.69 | 7.69 | 19,669,500 |
23 Jan 2023 | 6.65 | 7.12 | 6.50 | 7.00 | 7.00 | 9,520,900 |
20 Jan 2023 | 6.23 | 6.31 | 6.10 | 6.27 | 6.27 | 4,455,400 |
19 Jan 2023 | 6.27 | 6.30 | 6.08 | 6.16 | 6.16 | 2,532,600 |
18 Jan 2023 | 6.48 | 6.80 | 6.23 | 6.27 | 6.27 | 3,234,700 |
17 Jan 2023 | 6.44 | 6.50 | 6.23 | 6.43 | 6.43 | 3,905,200 |
13 Jan 2023 | 6.37 | 6.56 | 6.20 | 6.35 | 6.35 | 3,062,600 |
12 Jan 2023 | 6.13 | 6.48 | 5.95 | 6.48 | 6.48 | 4,022,900 |
11 Jan 2023 | 6.17 | 6.27 | 5.95 | 6.14 | 6.14 | 2,782,100 |
10 Jan 2023 | 6.07 | 6.31 | 5.92 | 6.16 | 6.16 | 3,079,800 |
09 Jan 2023 | 6.41 | 6.45 | 6.11 | 6.15 | 6.15 | 3,186,600 |
06 Jan 2023 | 6.39 | 6.51 | 6.24 | 6.36 | 6.36 | 2,745,600 |
05 Jan 2023 | 6.33 | 6.41 | 6.15 | 6.34 | 6.34 | 3,970,000 |
04 Jan 2023 | 6.11 | 6.45 | 6.11 | 6.39 | 6.39 | 2,892,600 |
03 Jan 2023 | 6.44 | 6.59 | 6.02 | 6.11 | 6.11 | 3,295,000 |
30 Dec 2022 | 6.19 | 6.40 | 6.13 | 6.39 | 6.39 | 2,583,300 |
29 Dec 2022 | 5.72 | 6.34 | 5.61 | 6.27 | 6.27 | 3,029,500 |
28 Dec 2022 | 5.62 | 5.88 | 5.59 | 5.68 | 5.68 | 2,883,700 |
27 Dec 2022 | 6.08 | 6.12 | 5.61 | 5.62 | 5.62 | 2,753,800 |
23 Dec 2022 | 6.16 | 6.23 | 5.91 | 6.12 | 6.12 | 2,641,900 |
22 Dec 2022 | 5.97 | 6.13 | 5.75 | 6.08 | 6.08 | 7,634,100 |
21 Dec 2022 | 6.15 | 6.33 | 6.02 | 6.05 | 6.05 | 2,894,300 |
20 Dec 2022 | 6.03 | 6.19 | 5.96 | 6.10 | 6.10 | 4,224,900 |
19 Dec 2022 | 6.48 | 6.48 | 6.01 | 6.06 | 6.06 | 3,436,100 |
16 Dec 2022 | 6.30 | 6.58 | 6.16 | 6.47 | 6.47 | 8,809,000 |
15 Dec 2022 | 6.65 | 6.75 | 6.33 | 6.38 | 6.38 | 3,249,000 |
14 Dec 2022 | 6.86 | 6.95 | 6.70 | 6.74 | 6.74 | 2,508,700 |
13 Dec 2022 | 6.79 | 7.02 | 6.64 | 6.90 | 6.90 | 4,374,200 |
12 Dec 2022 | 6.93 | 6.96 | 6.50 | 6.61 | 6.61 | 3,823,600 |
09 Dec 2022 | 6.85 | 6.96 | 6.41 | 6.92 | 6.92 | 16,017,700 |
08 Dec 2022 | 7.30 | 7.40 | 7.11 | 7.17 | 7.17 | 3,493,500 |
07 Dec 2022 | 7.52 | 7.64 | 7.20 | 7.26 | 7.26 | 5,581,300 |
06 Dec 2022 | 7.99 | 8.02 | 7.49 | 7.59 | 7.59 | 6,429,100 |
05 Dec 2022 | 8.24 | 8.42 | 7.79 | 8.03 | 8.03 | 19,854,500 |
02 Dec 2022 | 6.31 | 6.89 | 6.28 | 6.84 | 6.84 | 14,067,000 |
01 Dec 2022 | 6.56 | 6.78 | 6.32 | 6.41 | 6.41 | 5,974,800 |
30 Nov 2022 | 6.15 | 6.41 | 6.07 | 6.40 | 6.40 | 5,916,300 |
29 Nov 2022 | 6.31 | 6.31 | 6.06 | 6.14 | 6.14 | 5,204,200 |
28 Nov 2022 | 6.18 | 6.23 | 5.93 | 5.95 | 5.95 | 3,354,700 |
25 Nov 2022 | 6.15 | 6.29 | 6.05 | 6.18 | 6.18 | 1,378,500 |
23 Nov 2022 | 6.28 | 6.40 | 6.06 | 6.22 | 6.22 | 3,365,700 |
22 Nov 2022 | 6.63 | 6.63 | 6.11 | 6.28 | 6.28 | 4,009,800 |
21 Nov 2022 | 6.57 | 6.64 | 6.28 | 6.49 | 6.49 | 5,646,600 |
18 Nov 2022 | 6.24 | 6.65 | 5.42 | 6.62 | 6.62 | 12,353,800 |
17 Nov 2022 | 7.19 | 7.28 | 6.99 | 7.10 | 7.10 | 2,092,900 |
16 Nov 2022 | 7.45 | 7.68 | 7.26 | 7.29 | 7.29 | 2,611,900 |
15 Nov 2022 | 7.80 | 7.85 | 7.44 | 7.55 | 7.55 | 3,597,200 |
14 Nov 2022 | 8.87 | 8.90 | 7.52 | 7.56 | 7.56 | 5,809,800 |
11 Nov 2022 | 8.60 | 9.32 | 8.60 | 8.88 | 8.88 | 4,380,500 |
10 Nov 2022 | 8.32 | 8.74 | 8.16 | 8.67 | 8.67 | 4,083,400 |
09 Nov 2022 | 8.17 | 8.22 | 7.83 | 7.84 | 7.84 | 2,182,500 |
08 Nov 2022 | 8.26 | 8.75 | 8.24 | 8.28 | 8.28 | 2,581,700 |
07 Nov 2022 | 8.95 | 9.09 | 8.14 | 8.21 | 8.21 | 3,013,100 |
04 Nov 2022 | 9.02 | 9.26 | 8.58 | 8.90 | 8.90 | 2,957,800 |
03 Nov 2022 | 8.78 | 8.99 | 8.51 | 8.53 | 8.53 | 2,220,100 |
02 Nov 2022 | 9.33 | 9.46 | 8.90 | 8.90 | 8.90 | 2,304,500 |
01 Nov 2022 | 9.50 | 9.61 | 9.28 | 9.37 | 9.37 | 1,659,200 |
31 Oct 2022 | 9.63 | 10.09 | 9.29 | 9.34 | 9.34 | 2,730,100 |
28 Oct 2022 | 9.61 | 9.76 | 9.14 | 9.75 | 9.75 | 1,880,700 |
27 Oct 2022 | 9.85 | 10.12 | 9.48 | 9.55 | 9.55 | 1,458,400 |
26 Oct 2022 | 9.67 | 10.14 | 9.54 | 9.69 | 9.69 | 1,352,600 |
25 Oct 2022 | 9.29 | 9.81 | 9.29 | 9.70 | 9.70 | 1,863,400 |
24 Oct 2022 | 9.22 | 9.32 | 8.93 | 9.26 | 9.26 | 1,512,800 |
21 Oct 2022 | 8.94 | 9.24 | 8.83 | 9.23 | 9.23 | 1,747,200 |
20 Oct 2022 | 8.83 | 9.32 | 8.77 | 8.95 | 8.95 | 1,725,000 |
19 Oct 2022 | 9.39 | 9.39 | 8.68 | 8.81 | 8.81 | 2,791,100 |
18 Oct 2022 | 9.63 | 9.89 | 9.34 | 9.42 | 9.42 | 1,357,500 |
17 Oct 2022 | 8.99 | 9.51 | 8.90 | 9.44 | 9.44 | 2,044,800 |
14 Oct 2022 | 9.32 | 9.51 | 8.83 | 8.85 | 8.85 | 1,780,600 |
13 Oct 2022 | 8.90 | 9.19 | 8.79 | 9.14 | 9.14 | 2,038,700 |
12 Oct 2022 | 8.89 | 9.27 | 8.62 | 9.21 | 9.21 | 1,824,400 |
11 Oct 2022 | 8.60 | 9.11 | 8.36 | 8.91 | 8.91 | 2,169,900 |
10 Oct 2022 | 9.69 | 9.76 | 8.63 | 8.65 | 8.65 | 3,261,900 |
07 Oct 2022 | 9.74 | 10.41 | 9.60 | 9.77 | 9.77 | 2,846,300 |
06 Oct 2022 | 9.83 | 10.08 | 9.68 | 9.95 | 9.95 | 1,470,300 |
05 Oct 2022 | 9.77 | 10.00 | 9.43 | 9.85 | 9.85 | 1,948,300 |
04 Oct 2022 | 9.50 | 10.02 | 9.48 | 10.00 | 10.00 | 2,732,500 |
03 Oct 2022 | 9.73 | 9.91 | 9.15 | 9.34 | 9.34 | 2,705,700 |
30 Sept 2022 | 9.46 | 10.09 | 9.46 | 9.58 | 9.58 | 1,757,100 |
29 Sept 2022 | 10.06 | 10.12 | 9.46 | 9.53 | 9.53 | 2,178,400 |
28 Sept 2022 | 10.03 | 10.37 | 9.99 | 10.24 | 10.24 | 1,805,600 |
27 Sept 2022 | 9.90 | 10.07 | 9.71 | 9.89 | 9.89 | 2,060,700 |
26 Sept 2022 | 9.76 | 10.22 | 9.57 | 9.59 | 9.59 | 1,989,500 |
23 Sept 2022 | 9.99 | 10.00 | 9.50 | 9.79 | 9.79 | 2,120,800 |
22 Sept 2022 | 9.92 | 10.22 | 9.75 | 10.05 | 10.05 | 1,600,200 |
21 Sept 2022 | 10.77 | 10.77 | 10.03 | 10.03 | 10.03 | 2,409,800 |
20 Sept 2022 | 10.49 | 10.77 | 10.43 | 10.69 | 10.69 | 1,401,600 |
19 Sept 2022 | 10.80 | 10.86 | 10.31 | 10.64 | 10.64 | 2,637,600 |
16 Sept 2022 | 11.64 | 11.74 | 10.68 | 10.84 | 10.84 | 4,434,300 |
15 Sept 2022 | 10.99 | 11.88 | 10.98 | 11.87 | 11.87 | 2,354,500 |
14 Sept 2022 | 11.00 | 11.13 | 10.73 | 11.07 | 11.07 | 1,950,500 |
13 Sept 2022 | 11.16 | 11.31 | 10.76 | 10.99 | 10.99 | 2,707,400 |
12 Sept 2022 | 11.19 | 11.60 | 10.92 | 11.60 | 11.60 | 1,385,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |