Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 15.01 | 15.05 | 14.57 | 14.70 | 14.70 | 279,749 |
03 Feb 2023 | 14.94 | 15.27 | 14.81 | 15.23 | 15.23 | 1,710,600 |
02 Feb 2023 | 15.51 | 16.45 | 15.27 | 15.40 | 15.40 | 2,788,800 |
01 Feb 2023 | 14.73 | 15.36 | 14.44 | 15.19 | 15.19 | 1,967,200 |
31 Jan 2023 | 13.88 | 15.10 | 13.88 | 14.80 | 14.80 | 3,407,300 |
30 Jan 2023 | 13.31 | 14.11 | 13.28 | 13.85 | 13.85 | 1,596,400 |
27 Jan 2023 | 13.34 | 13.66 | 13.32 | 13.50 | 13.50 | 1,020,600 |
26 Jan 2023 | 13.24 | 13.39 | 13.05 | 13.38 | 13.38 | 1,203,400 |
25 Jan 2023 | 12.62 | 13.04 | 12.49 | 12.99 | 12.99 | 1,993,500 |
24 Jan 2023 | 12.17 | 12.93 | 12.03 | 12.81 | 12.81 | 3,835,900 |
23 Jan 2023 | 11.89 | 12.19 | 11.79 | 12.17 | 12.17 | 730,900 |
20 Jan 2023 | 11.71 | 12.01 | 11.42 | 11.94 | 11.94 | 1,239,000 |
19 Jan 2023 | 11.75 | 11.83 | 11.55 | 11.62 | 11.62 | 883,000 |
18 Jan 2023 | 12.15 | 12.34 | 11.90 | 11.92 | 11.92 | 936,500 |
17 Jan 2023 | 12.00 | 12.24 | 11.88 | 12.09 | 12.09 | 1,097,800 |
13 Jan 2023 | 11.69 | 12.07 | 11.69 | 12.04 | 12.04 | 884,900 |
12 Jan 2023 | 11.97 | 12.11 | 11.74 | 11.90 | 11.90 | 926,500 |
11 Jan 2023 | 11.37 | 11.84 | 11.37 | 11.82 | 11.82 | 1,143,000 |
10 Jan 2023 | 10.97 | 11.34 | 10.86 | 11.33 | 11.33 | 1,133,900 |
09 Jan 2023 | 10.90 | 11.36 | 10.82 | 11.07 | 11.07 | 1,642,700 |
06 Jan 2023 | 10.93 | 10.96 | 10.56 | 10.83 | 10.83 | 1,209,100 |
05 Jan 2023 | 11.20 | 11.21 | 10.82 | 10.83 | 10.83 | 1,335,100 |
04 Jan 2023 | 10.70 | 11.34 | 10.60 | 11.33 | 11.33 | 1,987,900 |
03 Jan 2023 | 11.10 | 11.36 | 10.48 | 10.53 | 10.53 | 2,472,400 |
30 Dec 2022 | 10.96 | 11.19 | 10.76 | 10.94 | 10.94 | 1,476,400 |
29 Dec 2022 | 10.47 | 11.14 | 10.44 | 11.13 | 11.13 | 1,761,100 |
28 Dec 2022 | 10.76 | 10.90 | 10.39 | 10.42 | 10.42 | 1,922,900 |
27 Dec 2022 | 11.02 | 11.06 | 10.63 | 10.70 | 10.70 | 1,267,000 |
23 Dec 2022 | 11.00 | 11.20 | 10.91 | 11.08 | 11.08 | 1,390,900 |
22 Dec 2022 | 11.05 | 11.18 | 10.70 | 11.08 | 11.08 | 1,718,000 |
21 Dec 2022 | 11.24 | 11.47 | 11.06 | 11.24 | 11.24 | 1,455,700 |
20 Dec 2022 | 11.06 | 11.35 | 10.97 | 11.19 | 11.19 | 2,239,400 |
19 Dec 2022 | 12.10 | 12.10 | 11.11 | 11.17 | 11.17 | 2,367,000 |
16 Dec 2022 | 12.52 | 12.54 | 11.86 | 12.16 | 12.16 | 3,586,300 |
15 Dec 2022 | 12.99 | 13.14 | 12.71 | 12.78 | 12.78 | 1,090,000 |
14 Dec 2022 | 13.02 | 13.60 | 13.02 | 13.33 | 13.33 | 2,452,900 |
13 Dec 2022 | 13.29 | 13.43 | 12.78 | 13.12 | 13.12 | 1,970,100 |
12 Dec 2022 | 12.61 | 12.67 | 12.23 | 12.51 | 12.51 | 1,364,500 |
09 Dec 2022 | 12.50 | 12.76 | 12.19 | 12.61 | 12.61 | 1,389,300 |
08 Dec 2022 | 12.78 | 13.15 | 12.59 | 12.63 | 12.63 | 1,123,600 |
07 Dec 2022 | 12.95 | 13.12 | 12.57 | 12.73 | 12.73 | 1,837,100 |
06 Dec 2022 | 13.90 | 13.96 | 12.96 | 12.98 | 12.98 | 1,753,800 |
05 Dec 2022 | 14.03 | 14.13 | 13.81 | 13.96 | 13.96 | 1,142,500 |
02 Dec 2022 | 13.93 | 14.45 | 13.84 | 14.29 | 14.29 | 899,100 |
01 Dec 2022 | 14.47 | 14.76 | 13.96 | 14.20 | 14.20 | 2,633,200 |
30 Nov 2022 | 13.91 | 14.45 | 13.75 | 14.43 | 14.43 | 8,647,700 |
29 Nov 2022 | 14.41 | 14.59 | 13.97 | 14.00 | 14.00 | 2,254,900 |
28 Nov 2022 | 15.10 | 15.31 | 14.35 | 14.37 | 14.37 | 1,080,900 |
25 Nov 2022 | 14.76 | 15.42 | 14.76 | 15.37 | 15.37 | 613,600 |
23 Nov 2022 | 14.45 | 14.86 | 14.37 | 14.85 | 14.85 | 779,500 |
22 Nov 2022 | 14.45 | 14.55 | 14.27 | 14.54 | 14.54 | 1,218,500 |
21 Nov 2022 | 14.85 | 14.91 | 14.46 | 14.50 | 14.50 | 1,358,900 |
18 Nov 2022 | 15.19 | 15.29 | 14.66 | 14.97 | 14.97 | 1,235,300 |
17 Nov 2022 | 14.76 | 14.82 | 14.34 | 14.69 | 14.69 | 1,271,000 |
16 Nov 2022 | 15.04 | 15.11 | 14.82 | 15.05 | 15.05 | 2,083,800 |
15 Nov 2022 | 14.66 | 15.32 | 14.58 | 15.25 | 15.25 | 3,544,600 |
14 Nov 2022 | 14.30 | 14.44 | 13.69 | 14.29 | 14.29 | 2,025,900 |
11 Nov 2022 | 14.31 | 14.64 | 14.13 | 14.58 | 14.58 | 1,727,900 |
10 Nov 2022 | 12.89 | 14.19 | 12.82 | 14.11 | 14.11 | 2,639,700 |
09 Nov 2022 | 11.97 | 12.12 | 11.76 | 11.99 | 11.99 | 1,276,400 |
08 Nov 2022 | 12.20 | 12.39 | 11.91 | 12.16 | 12.16 | 1,259,200 |
07 Nov 2022 | 12.50 | 12.59 | 11.99 | 12.26 | 12.26 | 1,696,600 |
04 Nov 2022 | 13.53 | 13.53 | 12.08 | 12.43 | 12.43 | 1,456,200 |
03 Nov 2022 | 12.67 | 13.20 | 12.41 | 13.03 | 13.03 | 1,986,500 |
02 Nov 2022 | 13.54 | 13.64 | 12.91 | 12.95 | 12.95 | 1,477,800 |
01 Nov 2022 | 13.19 | 13.69 | 13.09 | 13.63 | 13.63 | 2,184,000 |
31 Oct 2022 | 13.23 | 13.27 | 12.70 | 12.80 | 12.80 | 3,869,900 |
28 Oct 2022 | 13.25 | 13.45 | 12.99 | 13.42 | 13.42 | 1,630,200 |
27 Oct 2022 | 13.45 | 13.58 | 13.18 | 13.23 | 13.23 | 1,086,200 |
26 Oct 2022 | 13.19 | 13.52 | 13.04 | 13.24 | 13.24 | 1,140,700 |
25 Oct 2022 | 12.62 | 13.22 | 12.60 | 13.22 | 13.22 | 1,357,500 |
24 Oct 2022 | 12.79 | 12.82 | 12.23 | 12.44 | 12.44 | 1,308,300 |
21 Oct 2022 | 12.97 | 13.09 | 12.68 | 12.76 | 12.76 | 1,613,500 |
20 Oct 2022 | 13.16 | 13.41 | 12.82 | 12.87 | 12.87 | 1,401,200 |
19 Oct 2022 | 13.06 | 13.38 | 12.85 | 13.00 | 13.00 | 1,633,200 |
18 Oct 2022 | 12.99 | 13.37 | 12.93 | 13.33 | 13.33 | 2,173,700 |
17 Oct 2022 | 11.93 | 12.55 | 11.88 | 12.53 | 12.53 | 1,915,100 |
14 Oct 2022 | 12.24 | 12.41 | 11.51 | 11.54 | 11.54 | 1,658,000 |
13 Oct 2022 | 11.52 | 12.06 | 11.22 | 11.98 | 11.98 | 2,438,300 |
12 Oct 2022 | 12.51 | 12.54 | 11.80 | 11.97 | 11.97 | 2,020,100 |
11 Oct 2022 | 12.42 | 12.65 | 12.19 | 12.50 | 12.50 | 1,675,400 |
10 Oct 2022 | 12.82 | 12.93 | 12.52 | 12.57 | 12.57 | 1,385,500 |
07 Oct 2022 | 12.74 | 12.94 | 12.59 | 12.68 | 12.68 | 1,660,700 |
06 Oct 2022 | 13.19 | 13.28 | 12.73 | 13.01 | 13.01 | 1,715,400 |
05 Oct 2022 | 13.35 | 13.43 | 12.72 | 13.14 | 13.14 | 1,559,700 |
04 Oct 2022 | 13.25 | 13.77 | 13.23 | 13.75 | 13.75 | 1,988,900 |
03 Oct 2022 | 12.58 | 13.25 | 12.24 | 13.01 | 13.01 | 2,136,900 |
30 Sept 2022 | 12.58 | 12.78 | 12.42 | 12.51 | 12.51 | 1,706,600 |
29 Sept 2022 | 13.26 | 13.30 | 12.44 | 12.51 | 12.51 | 2,321,700 |
28 Sept 2022 | 13.24 | 13.76 | 13.19 | 13.63 | 13.63 | 2,304,000 |
27 Sept 2022 | 13.22 | 13.30 | 12.85 | 13.18 | 13.18 | 3,533,500 |
26 Sept 2022 | 13.73 | 13.88 | 12.79 | 13.03 | 13.03 | 2,472,800 |
23 Sept 2022 | 14.41 | 14.81 | 13.75 | 14.01 | 14.01 | 2,712,200 |
22 Sept 2022 | 15.41 | 15.51 | 14.71 | 14.80 | 14.80 | 2,753,400 |
21 Sept 2022 | 15.40 | 15.56 | 14.77 | 14.77 | 14.77 | 1,662,300 |
20 Sept 2022 | 16.01 | 16.09 | 15.17 | 15.25 | 15.25 | 3,155,600 |
19 Sept 2022 | 16.12 | 16.57 | 15.97 | 16.27 | 16.27 | 2,022,300 |
16 Sept 2022 | 16.79 | 16.86 | 16.19 | 16.29 | 16.29 | 4,549,800 |
15 Sept 2022 | 17.90 | 18.16 | 16.97 | 16.97 | 16.97 | 1,753,000 |
14 Sept 2022 | 17.81 | 18.09 | 17.48 | 18.04 | 18.04 | 2,014,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |