Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 10.94 | 11.27 | 10.83 | 11.17 | 11.17 | 3,025,257 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 10.56 | 10.70 | 10.56 | 10.65 | 10.65 | 2,371,647 |
27 Jan 2023 | 10.43 | 10.85 | 10.36 | 10.71 | 10.71 | 1,952,413 |
26 Jan 2023 | 10.54 | 10.62 | 10.15 | 10.45 | 10.45 | 2,723,902 |
25 Jan 2023 | 10.14 | 10.41 | 10.03 | 10.41 | 10.41 | 2,488,645 |
24 Jan 2023 | 10.25 | 10.55 | 10.25 | 10.34 | 10.34 | 1,701,835 |
23 Jan 2023 | 10.38 | 10.60 | 10.28 | 10.58 | 10.58 | 1,676,155 |
20 Jan 2023 | 10.12 | 10.35 | 10.02 | 10.33 | 10.33 | 2,550,602 |
19 Jan 2023 | 10.28 | 10.28 | 9.89 | 10.05 | 10.05 | 2,085,215 |
18 Jan 2023 | 10.60 | 10.74 | 10.40 | 10.46 | 10.46 | 2,532,372 |
17 Jan 2023 | 10.22 | 10.70 | 10.19 | 10.50 | 10.50 | 3,116,701 |
13 Jan 2023 | 9.83 | 10.26 | 9.80 | 10.16 | 10.16 | 2,302,609 |
12 Jan 2023 | 9.75 | 9.98 | 9.64 | 9.95 | 9.95 | 2,074,175 |
11 Jan 2023 | 9.71 | 9.81 | 9.61 | 9.72 | 9.72 | 1,618,650 |
10 Jan 2023 | 9.38 | 9.68 | 9.38 | 9.66 | 9.66 | 1,713,548 |
09 Jan 2023 | 9.48 | 9.69 | 9.26 | 9.47 | 9.47 | 1,938,699 |
06 Jan 2023 | 9.26 | 9.58 | 9.23 | 9.53 | 9.53 | 1,549,200 |
05 Jan 2023 | 9.27 | 9.37 | 9.10 | 9.19 | 9.19 | 1,713,247 |
04 Jan 2023 | 9.02 | 9.48 | 9.02 | 9.40 | 9.40 | 2,683,365 |
03 Jan 2023 | 9.05 | 9.19 | 8.87 | 8.89 | 8.89 | 3,266,236 |
30 Dec 2022 | 8.67 | 8.97 | 8.60 | 8.92 | 8.92 | 2,600,915 |
29 Dec 2022 | 8.55 | 8.81 | 8.49 | 8.81 | 8.81 | 1,753,528 |
28 Dec 2022 | 8.75 | 8.81 | 8.41 | 8.47 | 8.47 | 2,063,031 |
27 Dec 2022 | 8.57 | 8.90 | 8.48 | 8.76 | 8.76 | 2,624,255 |
23 Dec 2022 | 8.45 | 8.64 | 8.37 | 8.60 | 8.60 | 1,758,090 |
22 Dec 2022 | 8.54 | 8.59 | 8.29 | 8.48 | 8.48 | 3,184,574 |
21 Dec 2022 | 8.57 | 8.77 | 8.56 | 8.63 | 8.63 | 3,293,802 |
20 Dec 2022 | 8.30 | 8.46 | 8.24 | 8.26 | 8.26 | 2,379,830 |
19 Dec 2022 | 8.80 | 8.80 | 8.28 | 8.37 | 8.37 | 2,731,179 |
16 Dec 2022 | 8.68 | 8.90 | 8.65 | 8.79 | 8.79 | 5,621,919 |
15 Dec 2022 | 8.91 | 8.96 | 8.67 | 8.77 | 8.77 | 2,819,338 |
14 Dec 2022 | 9.20 | 9.42 | 9.01 | 9.15 | 9.15 | 3,864,605 |
13 Dec 2022 | 9.35 | 9.46 | 8.99 | 9.24 | 9.24 | 3,764,367 |
12 Dec 2022 | 8.69 | 9.20 | 8.57 | 9.12 | 9.12 | 4,102,891 |
09 Dec 2022 | 8.31 | 8.53 | 8.25 | 8.36 | 8.36 | 1,652,086 |
08 Dec 2022 | 8.33 | 8.46 | 8.28 | 8.42 | 8.42 | 1,928,972 |
07 Dec 2022 | 8.35 | 8.42 | 8.18 | 8.27 | 8.27 | 2,256,418 |
06 Dec 2022 | 8.57 | 8.66 | 8.30 | 8.40 | 8.40 | 2,675,002 |
05 Dec 2022 | 8.74 | 8.82 | 8.45 | 8.53 | 8.53 | 3,188,122 |
02 Dec 2022 | 8.62 | 8.94 | 8.53 | 8.88 | 8.88 | 2,196,921 |
01 Dec 2022 | 8.72 | 8.98 | 8.72 | 8.76 | 8.76 | 3,351,805 |
30 Nov 2022 | 8.55 | 8.75 | 8.39 | 8.72 | 8.72 | 4,286,471 |
29 Nov 2022 | 8.22 | 8.67 | 8.22 | 8.55 | 8.55 | 2,537,671 |
28 Nov 2022 | 8.35 | 8.52 | 8.23 | 8.24 | 8.24 | 2,032,197 |
25 Nov 2022 | 8.41 | 8.49 | 8.36 | 8.48 | 8.48 | 1,032,073 |
23 Nov 2022 | 8.27 | 8.43 | 8.25 | 8.43 | 8.43 | 2,195,965 |
22 Nov 2022 | 8.06 | 8.39 | 8.06 | 8.33 | 8.33 | 3,787,849 |
21 Nov 2022 | 8.17 | 8.26 | 7.92 | 7.99 | 7.99 | 2,451,276 |
18 Nov 2022 | 8.34 | 8.44 | 8.12 | 8.29 | 8.29 | 2,177,103 |
17 Nov 2022 | 8.05 | 8.24 | 8.03 | 8.19 | 8.19 | 1,895,086 |
16 Nov 2022 | 8.13 | 8.30 | 8.03 | 8.25 | 8.25 | 3,907,748 |
15 Nov 2022 | 8.19 | 8.46 | 8.09 | 8.33 | 8.33 | 5,893,033 |
14 Nov 2022 | 8.13 | 8.13 | 7.84 | 7.96 | 7.96 | 4,315,088 |
11 Nov 2022 | 7.60 | 8.21 | 7.58 | 8.14 | 8.14 | 5,490,694 |
10 Nov 2022 | 7.20 | 7.55 | 7.18 | 7.55 | 7.55 | 5,712,701 |
09 Nov 2022 | 6.93 | 7.21 | 6.81 | 6.82 | 6.82 | 4,148,660 |
08 Nov 2022 | 7.27 | 7.29 | 6.95 | 7.03 | 7.03 | 2,335,449 |
07 Nov 2022 | 7.37 | 7.39 | 7.02 | 7.23 | 7.23 | 2,642,783 |
04 Nov 2022 | 7.06 | 7.42 | 7.06 | 7.25 | 7.25 | 5,315,846 |
03 Nov 2022 | 6.59 | 7.29 | 6.51 | 6.91 | 6.91 | 7,908,890 |
02 Nov 2022 | 6.69 | 6.69 | 6.22 | 6.25 | 6.25 | 3,763,155 |
01 Nov 2022 | 6.69 | 6.80 | 6.43 | 6.66 | 6.66 | 4,090,766 |
31 Oct 2022 | 6.40 | 6.57 | 6.36 | 6.56 | 6.56 | 3,485,745 |
28 Oct 2022 | 6.30 | 6.49 | 6.20 | 6.48 | 6.48 | 2,408,235 |
27 Oct 2022 | 6.44 | 6.52 | 6.30 | 6.32 | 6.32 | 1,930,114 |
26 Oct 2022 | 6.46 | 6.66 | 6.37 | 6.38 | 6.38 | 2,507,733 |
25 Oct 2022 | 6.42 | 6.59 | 6.33 | 6.53 | 6.53 | 2,228,400 |
24 Oct 2022 | 6.12 | 6.37 | 6.04 | 6.31 | 6.31 | 3,070,365 |
21 Oct 2022 | 5.90 | 6.12 | 5.82 | 6.09 | 6.09 | 3,245,083 |
20 Oct 2022 | 6.20 | 6.42 | 5.91 | 5.92 | 5.92 | 5,345,201 |
19 Oct 2022 | 6.36 | 6.42 | 6.06 | 6.20 | 6.20 | 2,518,337 |
18 Oct 2022 | 6.59 | 6.70 | 6.38 | 6.44 | 6.44 | 1,994,031 |
17 Oct 2022 | 6.36 | 6.48 | 6.34 | 6.40 | 6.40 | 2,045,431 |
14 Oct 2022 | 6.46 | 6.55 | 6.15 | 6.18 | 6.18 | 1,951,833 |
13 Oct 2022 | 6.07 | 6.50 | 5.95 | 6.40 | 6.40 | 2,805,997 |
12 Oct 2022 | 6.33 | 6.37 | 6.23 | 6.26 | 6.26 | 2,526,413 |
11 Oct 2022 | 6.22 | 6.49 | 6.18 | 6.33 | 6.33 | 2,375,527 |
10 Oct 2022 | 6.32 | 6.34 | 6.13 | 6.22 | 6.22 | 2,835,896 |
07 Oct 2022 | 6.39 | 6.43 | 6.24 | 6.27 | 6.27 | 2,249,404 |
06 Oct 2022 | 6.67 | 6.77 | 6.51 | 6.52 | 6.52 | 2,209,435 |
05 Oct 2022 | 6.43 | 6.76 | 6.38 | 6.69 | 6.69 | 2,079,464 |
04 Oct 2022 | 6.48 | 6.61 | 6.48 | 6.59 | 6.59 | 3,003,690 |
03 Oct 2022 | 6.04 | 6.39 | 5.93 | 6.34 | 6.34 | 3,450,616 |
30 Sept 2022 | 6.07 | 6.31 | 5.74 | 5.96 | 5.96 | 7,648,247 |
29 Sept 2022 | 6.87 | 6.88 | 6.42 | 6.50 | 6.50 | 3,434,089 |
28 Sept 2022 | 6.85 | 7.16 | 6.85 | 7.00 | 7.00 | 3,373,525 |
27 Sept 2022 | 6.90 | 6.91 | 6.70 | 6.85 | 6.85 | 3,807,187 |
26 Sept 2022 | 6.67 | 6.79 | 6.60 | 6.78 | 6.78 | 6,541,980 |
23 Sept 2022 | 6.66 | 6.76 | 6.50 | 6.65 | 6.65 | 3,553,480 |
22 Sept 2022 | 7.08 | 7.09 | 6.77 | 6.79 | 6.79 | 6,177,582 |
21 Sept 2022 | 7.32 | 7.37 | 7.07 | 7.07 | 7.07 | 2,439,673 |
20 Sept 2022 | 7.42 | 7.47 | 7.20 | 7.24 | 7.24 | 3,366,051 |
19 Sept 2022 | 7.24 | 7.53 | 7.20 | 7.53 | 7.53 | 5,454,669 |
16 Sept 2022 | 7.28 | 7.40 | 7.18 | 7.31 | 7.31 | 6,962,674 |
15 Sept 2022 | 7.65 | 7.86 | 7.41 | 7.42 | 7.42 | 4,874,390 |
14 Sept 2022 | 7.59 | 7.76 | 7.55 | 7.70 | 7.70 | 3,717,079 |
13 Sept 2022 | 7.91 | 7.91 | 7.58 | 7.60 | 7.60 | 3,624,317 |
12 Sept 2022 | 8.07 | 8.26 | 8.06 | 8.17 | 8.17 | 5,212,605 |
09 Sept 2022 | 7.90 | 8.10 | 7.90 | 7.97 | 7.97 | 6,463,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |