Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 13.73 | 13.89 | 13.69 | 13.75 | 13.75 | 55,594 |
27 Jan 2023 | 13.80 | 13.96 | 13.76 | 13.87 | 13.87 | 106,600 |
26 Jan 2023 | 13.61 | 13.78 | 13.50 | 13.78 | 13.78 | 152,300 |
25 Jan 2023 | 13.14 | 13.62 | 13.14 | 13.61 | 13.61 | 94,200 |
24 Jan 2023 | 13.13 | 13.40 | 13.07 | 13.33 | 13.33 | 94,500 |
23 Jan 2023 | 13.04 | 13.27 | 13.01 | 13.24 | 13.24 | 130,100 |
20 Jan 2023 | 12.93 | 13.12 | 12.69 | 13.11 | 13.11 | 174,800 |
19 Jan 2023 | 12.68 | 12.88 | 12.53 | 12.82 | 12.82 | 175,600 |
18 Jan 2023 | 12.94 | 13.08 | 12.67 | 12.74 | 12.74 | 235,200 |
17 Jan 2023 | 12.80 | 12.99 | 12.78 | 12.96 | 12.96 | 178,600 |
13 Jan 2023 | 12.63 | 12.75 | 12.57 | 12.71 | 12.71 | 206,200 |
12 Jan 2023 | 12.67 | 12.89 | 12.58 | 12.84 | 12.84 | 223,600 |
11 Jan 2023 | 12.38 | 12.56 | 12.34 | 12.54 | 12.54 | 155,500 |
10 Jan 2023 | 11.92 | 12.23 | 11.91 | 12.17 | 12.17 | 423,000 |
09 Jan 2023 | 12.04 | 12.19 | 11.93 | 12.00 | 12.00 | 195,000 |
06 Jan 2023 | 11.91 | 12.07 | 11.84 | 12.01 | 12.01 | 148,500 |
05 Jan 2023 | 12.00 | 12.00 | 11.61 | 11.74 | 11.74 | 175,000 |
04 Jan 2023 | 11.90 | 12.17 | 11.84 | 11.97 | 11.97 | 378,800 |
03 Jan 2023 | 12.51 | 12.58 | 11.75 | 11.76 | 11.76 | 206,000 |
30 Dec 2022 | 12.07 | 12.30 | 12.02 | 12.27 | 12.27 | 172,300 |
29 Dec 2022 | 12.09 | 12.31 | 12.06 | 12.23 | 12.23 | 111,600 |
28 Dec 2022 | 12.48 | 12.51 | 12.04 | 12.08 | 12.08 | 138,600 |
27 Dec 2022 | 12.38 | 12.45 | 12.26 | 12.40 | 12.40 | 101,300 |
23 Dec 2022 | 12.22 | 12.41 | 12.10 | 12.39 | 12.39 | 86,700 |
22 Dec 2022 | 12.06 | 12.27 | 11.98 | 12.15 | 12.15 | 281,000 |
21 Dec 2022 | 13.04 | 13.04 | 12.17 | 12.19 | 12.19 | 187,500 |
20 Dec 2022 | 12.99 | 13.15 | 12.88 | 12.96 | 12.96 | 210,800 |
19 Dec 2022 | 12.84 | 13.04 | 12.82 | 12.96 | 12.96 | 215,800 |
16 Dec 2022 | 12.86 | 13.05 | 12.83 | 12.85 | 12.85 | 882,600 |
15 Dec 2022 | 13.10 | 13.26 | 13.03 | 13.12 | 13.12 | 156,000 |
14 Dec 2022 | 13.59 | 13.70 | 13.27 | 13.37 | 13.37 | 262,600 |
13 Dec 2022 | 13.82 | 13.90 | 13.38 | 13.50 | 13.50 | 253,000 |
12 Dec 2022 | 13.39 | 13.55 | 13.28 | 13.47 | 13.47 | 176,200 |
09 Dec 2022 | 13.00 | 13.34 | 12.94 | 13.31 | 13.31 | 118,300 |
08 Dec 2022 | 12.82 | 13.23 | 12.82 | 13.09 | 13.09 | 161,600 |
07 Dec 2022 | 12.63 | 12.98 | 12.63 | 12.68 | 12.68 | 189,600 |
06 Dec 2022 | 12.62 | 12.81 | 12.61 | 12.63 | 12.63 | 151,300 |
05 Dec 2022 | 12.93 | 13.14 | 12.63 | 12.69 | 12.69 | 185,800 |
02 Dec 2022 | 13.13 | 13.28 | 13.06 | 13.13 | 13.13 | 169,500 |
01 Dec 2022 | 13.47 | 13.58 | 13.29 | 13.37 | 13.37 | 138,300 |
30 Nov 2022 | 13.05 | 13.45 | 12.86 | 13.37 | 13.37 | 235,300 |
29 Nov 2022 | 12.90 | 13.14 | 12.70 | 13.10 | 13.10 | 139,100 |
28 Nov 2022 | 12.72 | 13.03 | 12.62 | 12.82 | 12.82 | 309,600 |
25 Nov 2022 | 12.56 | 12.89 | 12.56 | 12.89 | 12.89 | 63,400 |
23 Nov 2022 | 12.99 | 13.10 | 12.61 | 12.66 | 12.66 | 210,500 |
22 Nov 2022 | 13.05 | 13.18 | 12.91 | 13.08 | 13.08 | 183,100 |
21 Nov 2022 | 13.17 | 13.25 | 12.90 | 13.00 | 13.00 | 227,200 |
18 Nov 2022 | 13.00 | 13.38 | 12.91 | 13.16 | 13.16 | 285,200 |
17 Nov 2022 | 12.44 | 12.84 | 12.37 | 12.68 | 12.68 | 208,600 |
16 Nov 2022 | 12.77 | 12.91 | 12.58 | 12.62 | 12.62 | 256,400 |
15 Nov 2022 | 13.06 | 13.06 | 12.74 | 12.78 | 12.78 | 257,600 |
14 Nov 2022 | 12.94 | 12.98 | 12.72 | 12.83 | 12.83 | 189,600 |
11 Nov 2022 | 13.00 | 13.22 | 12.81 | 13.09 | 13.09 | 226,000 |
10 Nov 2022 | 12.59 | 13.12 | 12.52 | 12.88 | 12.88 | 269,400 |
09 Nov 2022 | 12.24 | 12.33 | 11.95 | 12.06 | 12.06 | 189,000 |
08 Nov 2022 | 12.44 | 12.82 | 11.90 | 12.44 | 12.44 | 473,700 |
07 Nov 2022 | 12.19 | 12.26 | 11.91 | 12.09 | 12.09 | 232,200 |
04 Nov 2022 | 12.23 | 12.44 | 11.99 | 12.19 | 12.19 | 170,900 |
03 Nov 2022 | 12.38 | 12.41 | 11.88 | 12.15 | 12.15 | 240,600 |
02 Nov 2022 | 12.98 | 12.98 | 12.40 | 12.55 | 12.55 | 290,200 |
01 Nov 2022 | 13.19 | 13.27 | 12.99 | 13.07 | 13.07 | 160,500 |
31 Oct 2022 | 12.83 | 13.02 | 12.81 | 12.97 | 12.97 | 208,400 |
28 Oct 2022 | 12.84 | 12.98 | 12.51 | 12.98 | 12.98 | 209,700 |
27 Oct 2022 | 12.67 | 12.94 | 12.59 | 12.75 | 12.75 | 219,000 |
26 Oct 2022 | 12.30 | 12.54 | 12.10 | 12.44 | 12.44 | 282,100 |
25 Oct 2022 | 11.79 | 12.37 | 11.78 | 12.14 | 12.14 | 167,800 |
24 Oct 2022 | 11.90 | 11.95 | 11.69 | 11.85 | 11.85 | 150,400 |
21 Oct 2022 | 11.78 | 12.00 | 11.61 | 11.90 | 11.90 | 224,400 |
20 Oct 2022 | 11.79 | 11.97 | 11.57 | 11.67 | 11.67 | 237,900 |
19 Oct 2022 | 11.63 | 12.05 | 11.63 | 11.82 | 11.82 | 238,900 |
18 Oct 2022 | 11.78 | 11.93 | 11.64 | 11.78 | 11.78 | 211,700 |
17 Oct 2022 | 11.29 | 11.62 | 11.29 | 11.53 | 11.53 | 319,900 |
14 Oct 2022 | 11.39 | 11.47 | 11.00 | 11.04 | 11.04 | 213,900 |
13 Oct 2022 | 10.46 | 11.13 | 10.30 | 11.11 | 11.11 | 275,100 |
12 Oct 2022 | 10.60 | 10.77 | 10.39 | 10.65 | 10.65 | 318,900 |
11 Oct 2022 | 10.58 | 10.58 | 10.30 | 10.56 | 10.56 | 311,200 |
10 Oct 2022 | 10.68 | 10.79 | 10.47 | 10.48 | 10.48 | 133,500 |
07 Oct 2022 | 10.55 | 10.71 | 10.49 | 10.58 | 10.58 | 173,400 |
06 Oct 2022 | 10.72 | 10.87 | 10.62 | 10.67 | 10.67 | 125,200 |
05 Oct 2022 | 10.50 | 10.78 | 10.44 | 10.76 | 10.76 | 170,700 |
04 Oct 2022 | 10.56 | 10.83 | 10.50 | 10.76 | 10.76 | 272,000 |
03 Oct 2022 | 10.06 | 10.37 | 9.78 | 10.27 | 10.27 | 259,700 |
30 Sept 2022 | 9.75 | 10.03 | 9.69 | 9.87 | 9.87 | 438,600 |
29 Sept 2022 | 10.26 | 10.26 | 9.61 | 9.82 | 9.82 | 501,800 |
28 Sept 2022 | 10.26 | 10.54 | 10.17 | 10.48 | 10.48 | 469,900 |
27 Sept 2022 | 10.37 | 10.60 | 10.14 | 10.19 | 10.19 | 350,500 |
26 Sept 2022 | 10.37 | 10.59 | 10.05 | 10.19 | 10.19 | 404,600 |
23 Sept 2022 | 10.63 | 10.63 | 10.22 | 10.52 | 10.52 | 333,500 |
22 Sept 2022 | 11.51 | 11.51 | 10.72 | 10.88 | 10.88 | 490,600 |
21 Sept 2022 | 12.44 | 12.44 | 11.56 | 11.56 | 11.56 | 335,500 |
20 Sept 2022 | 12.38 | 12.44 | 12.22 | 12.37 | 12.37 | 237,800 |
19 Sept 2022 | 12.35 | 12.70 | 12.35 | 12.58 | 12.58 | 153,800 |
16 Sept 2022 | 12.45 | 12.57 | 12.07 | 12.56 | 12.56 | 517,700 |
15 Sept 2022 | 12.68 | 12.94 | 12.53 | 12.58 | 12.58 | 207,100 |
14 Sept 2022 | 12.42 | 12.81 | 12.32 | 12.78 | 12.78 | 239,900 |
13 Sept 2022 | 12.56 | 12.77 | 12.37 | 12.46 | 12.46 | 237,600 |
12 Sept 2022 | 12.71 | 12.93 | 12.69 | 12.93 | 12.93 | 377,300 |
09 Sept 2022 | 12.50 | 12.67 | 12.41 | 12.62 | 12.62 | 125,500 |
08 Sept 2022 | 12.19 | 12.52 | 12.13 | 12.37 | 12.37 | 252,600 |
07 Sept 2022 | 11.90 | 12.40 | 11.90 | 12.36 | 12.36 | 232,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |