Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 9.85 | 10.12 | 9.82 | 10.00 | 10.00 | 298,400 |
26 Jan 2023 | 9.95 | 9.96 | 9.71 | 9.90 | 9.90 | 169,800 |
25 Jan 2023 | 9.73 | 9.83 | 9.67 | 9.81 | 9.81 | 130,300 |
24 Jan 2023 | 10.19 | 10.19 | 9.85 | 9.87 | 9.87 | 150,000 |
23 Jan 2023 | 10.03 | 10.47 | 9.92 | 10.23 | 10.23 | 251,300 |
20 Jan 2023 | 9.38 | 9.97 | 9.33 | 9.95 | 9.95 | 349,800 |
19 Jan 2023 | 9.22 | 9.42 | 9.16 | 9.30 | 9.30 | 174,800 |
18 Jan 2023 | 9.85 | 9.89 | 9.28 | 9.28 | 9.28 | 260,200 |
17 Jan 2023 | 9.86 | 9.89 | 9.49 | 9.78 | 9.78 | 609,600 |
13 Jan 2023 | 9.09 | 9.59 | 9.02 | 9.51 | 9.51 | 508,700 |
12 Jan 2023 | 9.20 | 9.24 | 8.93 | 9.09 | 9.09 | 376,100 |
11 Jan 2023 | 9.11 | 9.43 | 9.02 | 9.14 | 9.14 | 1,241,200 |
10 Jan 2023 | 8.60 | 9.18 | 8.51 | 8.97 | 8.97 | 697,200 |
09 Jan 2023 | 8.69 | 8.79 | 8.52 | 8.55 | 8.55 | 635,700 |
06 Jan 2023 | 8.60 | 8.63 | 8.34 | 8.57 | 8.57 | 193,300 |
05 Jan 2023 | 8.63 | 8.77 | 8.35 | 8.51 | 8.51 | 215,700 |
04 Jan 2023 | 8.70 | 8.91 | 8.52 | 8.68 | 8.68 | 968,000 |
03 Jan 2023 | 8.99 | 9.14 | 8.57 | 8.63 | 8.63 | 356,800 |
30 Dec 2022 | 8.84 | 8.90 | 8.71 | 8.80 | 8.80 | 203,100 |
29 Dec 2022 | 8.71 | 8.91 | 8.69 | 8.84 | 8.84 | 311,300 |
28 Dec 2022 | 8.59 | 8.79 | 8.50 | 8.57 | 8.57 | 167,800 |
27 Dec 2022 | 8.66 | 9.06 | 8.36 | 8.59 | 8.59 | 237,500 |
23 Dec 2022 | 8.70 | 8.73 | 8.55 | 8.65 | 8.65 | 106,700 |
22 Dec 2022 | 8.89 | 8.89 | 8.55 | 8.77 | 8.77 | 274,100 |
21 Dec 2022 | 9.02 | 9.08 | 8.84 | 8.92 | 8.92 | 124,100 |
20 Dec 2022 | 8.96 | 9.05 | 8.88 | 8.92 | 8.92 | 91,500 |
19 Dec 2022 | 9.20 | 9.20 | 8.89 | 8.97 | 8.97 | 158,800 |
16 Dec 2022 | 9.20 | 9.33 | 9.14 | 9.15 | 9.15 | 480,800 |
15 Dec 2022 | 9.32 | 9.44 | 9.15 | 9.20 | 9.20 | 144,300 |
14 Dec 2022 | 9.85 | 9.99 | 9.46 | 9.52 | 9.52 | 127,000 |
13 Dec 2022 | 9.91 | 10.50 | 9.81 | 9.94 | 9.94 | 271,100 |
12 Dec 2022 | 9.42 | 9.48 | 9.25 | 9.36 | 9.36 | 127,900 |
09 Dec 2022 | 9.71 | 9.75 | 9.38 | 9.41 | 9.41 | 132,900 |
08 Dec 2022 | 9.20 | 9.79 | 9.02 | 9.71 | 9.71 | 220,000 |
07 Dec 2022 | 8.93 | 9.14 | 8.91 | 9.08 | 9.08 | 177,700 |
06 Dec 2022 | 9.49 | 9.49 | 8.95 | 9.00 | 9.00 | 180,700 |
05 Dec 2022 | 9.54 | 9.70 | 9.28 | 9.50 | 9.50 | 301,400 |
02 Dec 2022 | 9.41 | 9.67 | 9.30 | 9.51 | 9.51 | 136,300 |
01 Dec 2022 | 9.69 | 9.99 | 9.54 | 9.68 | 9.68 | 229,500 |
30 Nov 2022 | 9.35 | 9.77 | 9.30 | 9.65 | 9.65 | 338,400 |
29 Nov 2022 | 9.40 | 9.46 | 9.20 | 9.31 | 9.31 | 120,800 |
28 Nov 2022 | 9.60 | 9.81 | 9.28 | 9.33 | 9.33 | 158,100 |
25 Nov 2022 | 9.61 | 9.69 | 9.53 | 9.63 | 9.63 | 60,400 |
23 Nov 2022 | 9.54 | 9.66 | 9.47 | 9.61 | 9.61 | 113,900 |
22 Nov 2022 | 9.45 | 9.75 | 9.33 | 9.49 | 9.49 | 164,200 |
21 Nov 2022 | 9.85 | 9.95 | 9.40 | 9.40 | 9.40 | 158,300 |
18 Nov 2022 | 10.21 | 10.26 | 9.81 | 9.86 | 9.86 | 97,500 |
17 Nov 2022 | 10.13 | 10.24 | 9.91 | 10.13 | 10.13 | 113,400 |
16 Nov 2022 | 10.75 | 10.75 | 10.35 | 10.39 | 10.39 | 127,800 |
15 Nov 2022 | 10.96 | 11.21 | 10.68 | 10.88 | 10.88 | 155,000 |
14 Nov 2022 | 10.41 | 10.91 | 10.34 | 10.49 | 10.49 | 347,300 |
11 Nov 2022 | 9.87 | 10.46 | 9.87 | 10.26 | 10.26 | 838,900 |
10 Nov 2022 | 9.90 | 10.17 | 9.72 | 9.95 | 9.95 | 891,800 |
09 Nov 2022 | 9.69 | 9.76 | 9.25 | 9.26 | 9.26 | 208,700 |
08 Nov 2022 | 9.81 | 10.13 | 9.49 | 9.74 | 9.74 | 511,200 |
07 Nov 2022 | 9.86 | 9.98 | 9.52 | 9.82 | 9.82 | 348,000 |
04 Nov 2022 | 10.24 | 10.40 | 9.61 | 9.82 | 9.82 | 201,600 |
03 Nov 2022 | 10.07 | 10.20 | 9.85 | 9.95 | 9.95 | 176,800 |
02 Nov 2022 | 10.55 | 10.67 | 10.00 | 10.03 | 10.03 | 176,500 |
01 Nov 2022 | 10.85 | 10.93 | 10.47 | 10.58 | 10.58 | 84,700 |
31 Oct 2022 | 10.44 | 10.87 | 10.38 | 10.59 | 10.59 | 127,100 |
28 Oct 2022 | 10.18 | 10.77 | 10.18 | 10.62 | 10.62 | 229,800 |
27 Oct 2022 | 11.45 | 11.45 | 10.12 | 10.18 | 10.18 | 148,900 |
26 Oct 2022 | 10.70 | 11.27 | 10.68 | 10.83 | 10.83 | 239,400 |
25 Oct 2022 | 10.56 | 10.97 | 10.50 | 10.81 | 10.81 | 227,700 |
24 Oct 2022 | 10.89 | 10.89 | 10.30 | 10.42 | 10.42 | 151,500 |
21 Oct 2022 | 10.34 | 10.90 | 10.10 | 10.88 | 10.88 | 272,700 |
20 Oct 2022 | 10.61 | 10.81 | 10.24 | 10.29 | 10.29 | 128,100 |
19 Oct 2022 | 10.55 | 10.78 | 10.30 | 10.60 | 10.60 | 105,700 |
18 Oct 2022 | 11.18 | 11.48 | 10.47 | 10.65 | 10.65 | 136,100 |
17 Oct 2022 | 10.77 | 10.97 | 10.67 | 10.79 | 10.79 | 134,700 |
14 Oct 2022 | 10.80 | 10.98 | 10.35 | 10.37 | 10.37 | 91,900 |
13 Oct 2022 | 10.10 | 10.86 | 10.00 | 10.69 | 10.69 | 165,300 |
12 Oct 2022 | 10.38 | 10.63 | 10.20 | 10.41 | 10.41 | 87,600 |
11 Oct 2022 | 10.43 | 10.69 | 10.17 | 10.37 | 10.37 | 205,600 |
10 Oct 2022 | 10.49 | 10.72 | 10.41 | 10.50 | 10.50 | 136,700 |
07 Oct 2022 | 10.70 | 10.78 | 10.47 | 10.50 | 10.50 | 138,100 |
06 Oct 2022 | 10.82 | 11.34 | 10.82 | 11.01 | 11.01 | 93,200 |
05 Oct 2022 | 11.30 | 11.30 | 10.73 | 10.97 | 10.97 | 111,600 |
04 Oct 2022 | 11.24 | 11.60 | 11.24 | 11.46 | 11.46 | 240,000 |
03 Oct 2022 | 10.89 | 11.04 | 10.67 | 10.83 | 10.83 | 135,000 |
30 Sept 2022 | 10.64 | 11.15 | 10.64 | 10.71 | 10.71 | 133,500 |
29 Sept 2022 | 11.03 | 11.03 | 10.52 | 10.67 | 10.67 | 132,900 |
28 Sept 2022 | 10.90 | 11.25 | 10.86 | 11.13 | 11.13 | 174,400 |
27 Sept 2022 | 11.07 | 11.12 | 10.73 | 10.88 | 10.88 | 173,000 |
26 Sept 2022 | 10.60 | 11.15 | 10.60 | 10.70 | 10.70 | 119,800 |
23 Sept 2022 | 10.70 | 10.93 | 10.58 | 10.70 | 10.70 | 240,000 |
22 Sept 2022 | 10.90 | 11.11 | 10.71 | 10.79 | 10.79 | 173,800 |
21 Sept 2022 | 11.09 | 11.63 | 10.88 | 10.99 | 10.99 | 133,300 |
20 Sept 2022 | 10.95 | 11.28 | 10.90 | 11.07 | 11.07 | 104,600 |
19 Sept 2022 | 11.37 | 11.57 | 10.92 | 10.95 | 10.95 | 131,800 |
16 Sept 2022 | 11.35 | 11.59 | 10.99 | 11.57 | 11.57 | 583,800 |
15 Sept 2022 | 11.69 | 11.97 | 11.35 | 11.46 | 11.46 | 228,400 |
14 Sept 2022 | 11.75 | 11.79 | 11.35 | 11.72 | 11.72 | 176,200 |
13 Sept 2022 | 11.99 | 12.08 | 11.56 | 11.65 | 11.65 | 243,200 |
12 Sept 2022 | 12.81 | 13.04 | 12.50 | 12.56 | 12.56 | 148,700 |
09 Sept 2022 | 12.57 | 12.80 | 12.45 | 12.67 | 12.67 | 130,500 |
08 Sept 2022 | 12.10 | 12.55 | 12.00 | 12.31 | 12.31 | 160,800 |
07 Sept 2022 | 11.74 | 12.29 | 11.70 | 12.19 | 12.19 | 240,600 |
06 Sept 2022 | 11.60 | 11.90 | 11.33 | 11.53 | 11.53 | 159,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |