Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 9.11 | 9.19 | 8.80 | 8.85 | 8.85 | 1,974,699 |
26 Jan 2023 | 9.27 | 9.42 | 8.85 | 9.13 | 9.13 | 3,057,200 |
25 Jan 2023 | 8.83 | 9.26 | 8.73 | 9.18 | 9.18 | 3,657,600 |
24 Jan 2023 | 9.13 | 9.13 | 8.76 | 8.87 | 8.87 | 2,026,700 |
23 Jan 2023 | 9.03 | 9.20 | 8.95 | 9.06 | 9.06 | 2,447,600 |
20 Jan 2023 | 8.81 | 9.14 | 8.61 | 9.03 | 9.03 | 2,808,100 |
19 Jan 2023 | 8.84 | 8.98 | 8.63 | 8.74 | 8.74 | 2,479,200 |
18 Jan 2023 | 9.89 | 10.00 | 8.94 | 8.95 | 8.95 | 3,668,200 |
17 Jan 2023 | 10.13 | 10.19 | 9.78 | 9.87 | 9.87 | 1,850,600 |
13 Jan 2023 | 10.12 | 10.20 | 9.74 | 10.03 | 10.03 | 2,498,200 |
12 Jan 2023 | 9.67 | 10.21 | 9.67 | 10.06 | 10.06 | 4,997,200 |
11 Jan 2023 | 9.51 | 9.65 | 9.29 | 9.61 | 9.61 | 3,742,700 |
10 Jan 2023 | 9.02 | 9.57 | 8.73 | 9.47 | 9.47 | 5,628,700 |
09 Jan 2023 | 8.82 | 8.98 | 8.70 | 8.91 | 8.91 | 5,405,400 |
06 Jan 2023 | 8.60 | 8.83 | 8.52 | 8.60 | 8.60 | 3,132,900 |
05 Jan 2023 | 8.37 | 8.65 | 8.34 | 8.47 | 8.47 | 2,707,000 |
04 Jan 2023 | 8.29 | 8.56 | 8.25 | 8.45 | 8.45 | 2,512,800 |
03 Jan 2023 | 9.05 | 9.16 | 8.30 | 8.49 | 8.49 | 3,303,200 |
30 Dec 2022 | 9.05 | 9.28 | 9.05 | 9.24 | 9.24 | 2,909,500 |
29 Dec 2022 | 8.92 | 9.32 | 8.92 | 9.19 | 9.19 | 2,556,100 |
28 Dec 2022 | 9.41 | 9.43 | 8.97 | 8.99 | 8.99 | 2,054,100 |
27 Dec 2022 | 9.68 | 9.78 | 9.36 | 9.44 | 9.44 | 2,143,700 |
23 Dec 2022 | 9.20 | 9.60 | 9.16 | 9.56 | 9.56 | 2,385,400 |
22 Dec 2022 | 9.43 | 9.52 | 8.94 | 9.08 | 9.08 | 2,310,800 |
21 Dec 2022 | 9.71 | 9.76 | 9.48 | 9.52 | 9.52 | 2,690,200 |
20 Dec 2022 | 9.33 | 9.58 | 9.33 | 9.48 | 9.48 | 1,808,700 |
19 Dec 2022 | 9.30 | 9.48 | 9.19 | 9.39 | 9.39 | 2,327,500 |
16 Dec 2022 | 9.29 | 9.45 | 9.18 | 9.24 | 9.24 | 9,719,300 |
15 Dec 2022 | 9.78 | 9.86 | 9.46 | 9.65 | 9.65 | 2,839,600 |
14 Dec 2022 | 9.93 | 10.03 | 9.59 | 9.85 | 9.85 | 3,450,500 |
13 Dec 2022 | 9.72 | 9.91 | 9.61 | 9.80 | 9.80 | 2,633,400 |
12 Dec 2022 | 8.90 | 9.60 | 8.90 | 9.50 | 9.50 | 3,732,700 |
09 Dec 2022 | 9.09 | 9.20 | 8.81 | 8.85 | 8.85 | 3,057,600 |
08 Dec 2022 | 9.56 | 9.56 | 8.99 | 9.07 | 9.07 | 3,124,600 |
07 Dec 2022 | 9.47 | 9.61 | 9.07 | 9.18 | 9.18 | 3,425,400 |
06 Dec 2022 | 9.35 | 9.66 | 9.22 | 9.26 | 9.26 | 2,809,500 |
05 Dec 2022 | 10.11 | 10.25 | 9.26 | 9.36 | 9.36 | 2,352,700 |
02 Dec 2022 | 9.85 | 10.09 | 9.80 | 10.00 | 10.00 | 1,567,400 |
01 Dec 2022 | 10.28 | 10.41 | 9.90 | 9.93 | 9.93 | 1,468,700 |
30 Nov 2022 | 10.24 | 10.25 | 9.90 | 10.19 | 10.19 | 1,906,100 |
29 Nov 2022 | 10.00 | 10.18 | 9.77 | 10.00 | 10.00 | 1,469,200 |
28 Nov 2022 | 9.60 | 10.09 | 9.51 | 9.86 | 9.86 | 2,866,700 |
25 Nov 2022 | 10.12 | 10.27 | 10.01 | 10.04 | 10.04 | 1,076,000 |
23 Nov 2022 | 10.07 | 10.31 | 9.90 | 10.17 | 10.17 | 2,235,700 |
22 Nov 2022 | 10.16 | 10.57 | 10.14 | 10.43 | 10.43 | 2,936,100 |
21 Nov 2022 | 9.99 | 10.07 | 9.17 | 10.01 | 10.01 | 4,360,000 |
18 Nov 2022 | 10.02 | 10.37 | 9.63 | 10.28 | 10.28 | 2,851,800 |
17 Nov 2022 | 9.95 | 10.24 | 9.83 | 10.17 | 10.17 | 2,362,900 |
16 Nov 2022 | 10.16 | 10.32 | 9.99 | 10.19 | 10.19 | 2,590,400 |
15 Nov 2022 | 10.17 | 10.47 | 9.95 | 10.28 | 10.28 | 2,919,100 |
14 Nov 2022 | 10.44 | 10.65 | 10.05 | 10.06 | 10.06 | 2,544,900 |
11 Nov 2022 | 10.50 | 11.11 | 10.38 | 10.50 | 10.50 | 2,979,500 |
10 Nov 2022 | 10.10 | 10.22 | 9.82 | 10.22 | 10.22 | 2,750,500 |
09 Nov 2022 | 10.06 | 10.14 | 9.76 | 9.82 | 9.82 | 3,952,300 |
08 Nov 2022 | 10.55 | 10.63 | 10.24 | 10.35 | 10.35 | 2,419,200 |
07 Nov 2022 | 10.42 | 10.67 | 10.31 | 10.52 | 10.52 | 2,293,000 |
04 Nov 2022 | 10.47 | 10.69 | 10.16 | 10.21 | 10.21 | 2,882,000 |
03 Nov 2022 | 9.95 | 10.38 | 9.87 | 10.11 | 10.11 | 2,221,000 |
02 Nov 2022 | 10.07 | 10.41 | 9.89 | 10.10 | 10.10 | 2,432,700 |
01 Nov 2022 | 10.28 | 10.48 | 10.01 | 10.07 | 10.07 | 3,371,400 |
31 Oct 2022 | 9.59 | 10.13 | 9.59 | 10.08 | 10.08 | 3,518,300 |
28 Oct 2022 | 10.05 | 10.22 | 9.42 | 9.63 | 9.63 | 3,466,900 |
27 Oct 2022 | 11.12 | 11.28 | 9.90 | 9.99 | 9.99 | 5,188,600 |
26 Oct 2022 | 10.65 | 11.28 | 9.94 | 10.75 | 10.75 | 7,704,100 |
25 Oct 2022 | 11.14 | 11.36 | 10.89 | 11.24 | 11.24 | 4,190,300 |
24 Oct 2022 | 10.98 | 11.27 | 10.79 | 11.23 | 11.23 | 4,850,400 |
21 Oct 2022 | 10.97 | 11.18 | 10.77 | 10.96 | 10.96 | 3,857,800 |
20 Oct 2022 | 10.76 | 11.05 | 10.52 | 10.82 | 10.82 | 8,327,800 |
19 Oct 2022 | 10.39 | 10.73 | 10.21 | 10.65 | 10.65 | 3,090,100 |
18 Oct 2022 | 9.90 | 10.31 | 9.88 | 10.19 | 10.19 | 2,582,100 |
17 Oct 2022 | 9.58 | 9.91 | 9.48 | 9.66 | 9.66 | 2,348,600 |
14 Oct 2022 | 9.60 | 9.76 | 9.31 | 9.38 | 9.38 | 2,151,300 |
13 Oct 2022 | 9.08 | 9.81 | 9.06 | 9.79 | 9.79 | 2,906,300 |
12 Oct 2022 | 8.86 | 9.23 | 8.63 | 9.12 | 9.12 | 1,876,800 |
11 Oct 2022 | 8.67 | 9.13 | 8.56 | 8.91 | 8.91 | 2,051,300 |
10 Oct 2022 | 9.19 | 9.30 | 8.77 | 8.83 | 8.83 | 1,448,900 |
07 Oct 2022 | 9.09 | 9.43 | 8.97 | 9.22 | 9.22 | 2,320,600 |
06 Oct 2022 | 8.83 | 9.34 | 8.82 | 9.10 | 9.10 | 1,963,700 |
05 Oct 2022 | 8.48 | 8.98 | 8.48 | 8.90 | 8.90 | 1,925,300 |
04 Oct 2022 | 8.37 | 8.65 | 8.27 | 8.54 | 8.54 | 3,153,700 |
03 Oct 2022 | 7.94 | 8.33 | 7.86 | 8.21 | 8.21 | 2,379,500 |
30 Sept 2022 | 7.29 | 7.52 | 7.18 | 7.40 | 7.40 | 3,037,400 |
29 Sept 2022 | 7.24 | 7.38 | 7.05 | 7.37 | 7.37 | 1,750,900 |
28 Sept 2022 | 7.10 | 7.41 | 7.03 | 7.37 | 7.37 | 2,413,300 |
27 Sept 2022 | 6.98 | 7.11 | 6.75 | 7.02 | 7.02 | 3,464,600 |
26 Sept 2022 | 6.78 | 7.03 | 6.66 | 6.75 | 6.75 | 5,054,700 |
23 Sept 2022 | 7.50 | 7.50 | 6.87 | 6.88 | 6.88 | 4,666,200 |
22 Sept 2022 | 8.36 | 8.51 | 7.97 | 7.98 | 7.98 | 1,452,900 |
21 Sept 2022 | 8.65 | 8.78 | 8.18 | 8.18 | 8.18 | 1,932,900 |
20 Sept 2022 | 8.53 | 8.53 | 8.25 | 8.42 | 8.42 | 1,830,500 |
19 Sept 2022 | 8.12 | 8.72 | 8.07 | 8.63 | 8.63 | 1,995,800 |
16 Sept 2022 | 8.86 | 8.86 | 8.36 | 8.45 | 8.45 | 4,320,800 |
15 Sept 2022 | 9.05 | 9.21 | 8.84 | 8.98 | 8.98 | 2,589,500 |
14 Sept 2022 | 9.08 | 9.59 | 9.08 | 9.36 | 9.36 | 1,940,300 |
13 Sept 2022 | 9.30 | 9.53 | 8.95 | 9.03 | 9.03 | 3,150,900 |
12 Sept 2022 | 9.53 | 9.60 | 9.09 | 9.57 | 9.57 | 2,567,900 |
09 Sept 2022 | 9.25 | 9.51 | 9.18 | 9.37 | 9.37 | 2,714,700 |
08 Sept 2022 | 9.15 | 9.26 | 8.83 | 8.96 | 8.96 | 2,977,800 |
07 Sept 2022 | 9.12 | 9.26 | 8.77 | 9.10 | 9.10 | 1,328,600 |
06 Sept 2022 | 9.65 | 9.69 | 9.26 | 9.37 | 9.37 | 1,533,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |