Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 15.10 | 15.10 | 14.65 | 14.78 | 14.78 | 6,700 |
26 Jan 2023 | 14.91 | 14.94 | 14.91 | 14.94 | 14.94 | 2,000 |
25 Jan 2023 | 14.85 | 15.03 | 14.85 | 15.00 | 15.00 | 1,400 |
24 Jan 2023 | 14.99 | 15.10 | 14.91 | 15.10 | 15.10 | 4,400 |
23 Jan 2023 | 14.92 | 15.21 | 14.71 | 15.02 | 15.02 | 3,600 |
20 Jan 2023 | 15.00 | 15.01 | 14.79 | 14.86 | 14.86 | 2,000 |
19 Jan 2023 | 14.44 | 14.69 | 14.24 | 14.61 | 14.61 | 68,000 |
18 Jan 2023 | 14.70 | 14.77 | 13.99 | 14.77 | 14.77 | 10,200 |
17 Jan 2023 | 14.76 | 14.76 | 14.13 | 14.74 | 14.74 | 25,600 |
13 Jan 2023 | 14.08 | 14.70 | 14.08 | 14.70 | 14.70 | 89,000 |
12 Jan 2023 | 14.08 | 14.30 | 13.94 | 13.97 | 13.97 | 2,700 |
11 Jan 2023 | 14.93 | 14.93 | 14.12 | 14.25 | 14.25 | 23,900 |
10 Jan 2023 | 14.25 | 14.45 | 13.70 | 13.98 | 13.98 | 63,500 |
09 Jan 2023 | 13.73 | 14.65 | 13.66 | 13.95 | 13.95 | 61,900 |
06 Jan 2023 | 13.15 | 13.94 | 13.00 | 13.01 | 13.01 | 12,000 |
05 Jan 2023 | 12.80 | 13.25 | 12.79 | 13.15 | 13.15 | 59,500 |
04 Jan 2023 | 12.75 | 13.20 | 11.96 | 12.92 | 12.92 | 105,800 |
03 Jan 2023 | 11.56 | 11.71 | 11.09 | 11.10 | 11.10 | 5,800 |
30 Dec 2022 | 11.09 | 11.23 | 10.80 | 11.00 | 11.00 | 7,800 |
29 Dec 2022 | 11.00 | 11.27 | 10.80 | 10.90 | 10.90 | 3,900 |
28 Dec 2022 | 10.90 | 10.92 | 10.70 | 10.85 | 10.85 | 9,300 |
27 Dec 2022 | 10.74 | 11.05 | 10.73 | 10.73 | 10.73 | 210,100 |
23 Dec 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
22 Dec 2022 | 10.96 | 11.53 | 10.57 | 10.57 | 10.57 | 7,100 |
21 Dec 2022 | 10.64 | 11.46 | 10.50 | 11.37 | 11.37 | 11,900 |
20 Dec 2022 | 11.13 | 11.13 | 10.65 | 10.66 | 10.66 | 13,100 |
19 Dec 2022 | 11.59 | 11.83 | 10.44 | 11.49 | 11.49 | 29,300 |
16 Dec 2022 | 11.55 | 11.77 | 10.32 | 10.56 | 10.56 | 13,500 |
15 Dec 2022 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | 5,900 |
14 Dec 2022 | 11.40 | 11.40 | 11.07 | 11.07 | 11.07 | 6,900 |
13 Dec 2022 | 11.40 | 11.77 | 11.40 | 11.57 | 11.57 | 32,700 |
12 Dec 2022 | 10.98 | 11.70 | 10.98 | 11.40 | 11.40 | 342,800 |
09 Dec 2022 | 11.85 | 11.85 | 11.39 | 11.71 | 11.71 | 18,600 |
08 Dec 2022 | 11.65 | 11.76 | 11.10 | 11.10 | 11.10 | 40,900 |
07 Dec 2022 | 10.85 | 11.26 | 10.59 | 11.15 | 11.15 | 20,500 |
06 Dec 2022 | 11.58 | 11.64 | 11.24 | 11.31 | 11.31 | 125,300 |
05 Dec 2022 | 11.45 | 11.71 | 11.13 | 11.16 | 11.16 | 48,900 |
02 Dec 2022 | 11.00 | 11.52 | 10.86 | 11.30 | 11.30 | 18,800 |
01 Dec 2022 | 10.48 | 10.85 | 10.34 | 10.48 | 10.48 | 160,000 |
30 Nov 2022 | 10.30 | 11.11 | 10.30 | 10.73 | 10.73 | 175,700 |
29 Nov 2022 | 10.00 | 10.10 | 9.73 | 9.73 | 9.73 | 9,600 |
28 Nov 2022 | 9.06 | 9.79 | 9.03 | 9.60 | 9.60 | 13,700 |
25 Nov 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
23 Nov 2022 | 9.41 | 9.93 | 9.41 | 9.83 | 9.83 | 123,100 |
22 Nov 2022 | 9.59 | 9.59 | 9.12 | 9.41 | 9.41 | 321,000 |
21 Nov 2022 | 9.44 | 9.68 | 9.44 | 9.68 | 9.68 | 298,000 |
18 Nov 2022 | 10.00 | 10.44 | 10.00 | 10.02 | 10.02 | 302,100 |
17 Nov 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 10.54 | 3,100 |
16 Nov 2022 | 10.00 | 10.40 | 9.41 | 9.77 | 9.77 | 766,600 |
15 Nov 2022 | 9.79 | 10.33 | 9.79 | 10.00 | 10.00 | 387,200 |
14 Nov 2022 | 8.88 | 9.28 | 8.88 | 8.99 | 8.99 | 225,200 |
11 Nov 2022 | 8.90 | 8.95 | 8.77 | 8.81 | 8.81 | 11,600 |
10 Nov 2022 | 8.62 | 8.80 | 8.62 | 8.71 | 8.71 | 5,300 |
09 Nov 2022 | 8.20 | 8.62 | 7.83 | 8.62 | 8.62 | 397,400 |
08 Nov 2022 | 8.50 | 8.56 | 8.32 | 8.32 | 8.32 | 438,900 |
07 Nov 2022 | 8.93 | 8.93 | 8.38 | 8.69 | 8.69 | 452,200 |
04 Nov 2022 | 8.79 | 8.79 | 8.41 | 8.53 | 8.53 | 97,800 |
03 Nov 2022 | 7.79 | 8.42 | 7.79 | 8.27 | 8.27 | 222,800 |
02 Nov 2022 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | 127,800 |
01 Nov 2022 | 8.29 | 8.61 | 8.28 | 8.42 | 8.42 | 14,900 |
31 Oct 2022 | 7.82 | 8.30 | 7.80 | 8.20 | 8.20 | 8,500 |
28 Oct 2022 | 7.62 | 8.00 | 7.62 | 7.82 | 7.82 | 172,300 |
27 Oct 2022 | 8.45 | 8.55 | 8.05 | 8.25 | 8.25 | 371,600 |
26 Oct 2022 | 7.98 | 8.66 | 7.97 | 8.55 | 8.55 | 2,811,300 |
25 Oct 2022 | 7.91 | 8.22 | 7.80 | 7.98 | 7.98 | 25,700 |
24 Oct 2022 | 8.16 | 8.16 | 7.35 | 7.88 | 7.88 | 305,600 |
21 Oct 2022 | 9.02 | 9.07 | 8.93 | 8.97 | 8.97 | 97,800 |
20 Oct 2022 | 8.62 | 9.25 | 8.62 | 8.99 | 8.99 | 105,400 |
19 Oct 2022 | 9.30 | 9.31 | 8.90 | 8.90 | 8.90 | 8,700 |
18 Oct 2022 | 9.44 | 9.58 | 9.44 | 9.44 | 9.44 | 296,500 |
17 Oct 2022 | 9.67 | 9.70 | 9.10 | 9.70 | 9.70 | 17,400 |
14 Oct 2022 | 9.25 | 9.25 | 9.19 | 9.21 | 9.21 | 126,600 |
13 Oct 2022 | 9.10 | 9.56 | 9.10 | 9.32 | 9.32 | 262,700 |
12 Oct 2022 | 9.31 | 9.58 | 9.31 | 9.58 | 9.58 | 133,800 |
11 Oct 2022 | 9.50 | 9.68 | 9.39 | 9.40 | 9.40 | 191,700 |
10 Oct 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 900 |
07 Oct 2022 | 10.28 | 10.31 | 10.18 | 10.31 | 10.31 | 275,800 |
06 Oct 2022 | 10.56 | 10.56 | 10.22 | 10.22 | 10.22 | 6,200 |
05 Oct 2022 | 10.33 | 10.91 | 10.33 | 10.55 | 10.55 | 212,100 |
04 Oct 2022 | 9.91 | 10.63 | 9.91 | 10.28 | 10.28 | 2,200 |
03 Oct 2022 | 10.14 | 10.15 | 9.69 | 10.08 | 10.08 | 264,700 |
30 Sept 2022 | 10.11 | 10.26 | 9.89 | 9.89 | 9.89 | 4,600 |
29 Sept 2022 | 9.52 | 9.78 | 9.52 | 9.60 | 9.60 | 311,000 |
28 Sept 2022 | 9.88 | 10.04 | 9.71 | 9.93 | 9.93 | 231,200 |
27 Sept 2022 | 9.57 | 10.02 | 9.57 | 9.75 | 9.75 | 837,200 |
26 Sept 2022 | 9.70 | 10.13 | 9.70 | 9.79 | 9.79 | 13,200 |
23 Sept 2022 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 469,600 |
22 Sept 2022 | 10.38 | 10.39 | 10.00 | 10.00 | 10.00 | 3,400 |
21 Sept 2022 | 10.67 | 10.67 | 10.26 | 10.34 | 10.34 | 3,100 |
20 Sept 2022 | 10.78 | 11.10 | 10.68 | 10.72 | 10.72 | 10,400 |
19 Sept 2022 | 10.94 | 10.97 | 10.73 | 10.73 | 10.73 | 559,700 |
16 Sept 2022 | 11.24 | 11.24 | 10.70 | 10.70 | 10.70 | 21,500 |
15 Sept 2022 | 11.10 | 11.26 | 11.00 | 11.11 | 11.11 | 4,200 |
14 Sept 2022 | 11.08 | 11.45 | 11.00 | 11.45 | 11.45 | 12,400 |
13 Sept 2022 | 11.35 | 11.82 | 11.23 | 11.23 | 11.23 | 154,300 |
12 Sept 2022 | 11.15 | 11.63 | 11.15 | 11.63 | 11.63 | 9,300 |
09 Sept 2022 | 11.71 | 11.71 | 11.35 | 11.35 | 11.35 | 1,266,700 |
08 Sept 2022 | 10.78 | 11.18 | 10.74 | 10.90 | 10.90 | 2,900 |
07 Sept 2022 | 10.84 | 11.13 | 10.70 | 11.10 | 11.10 | 132,300 |
06 Sept 2022 | 10.86 | 11.58 | 10.86 | 11.05 | 11.05 | 251,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |