Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 15.03 | 15.06 | 14.88 | 15.01 | 15.01 | 943,800 |
02 Feb 2023 | 15.10 | 15.28 | 14.96 | 15.07 | 15.07 | 973,600 |
01 Feb 2023 | 14.92 | 15.13 | 14.77 | 15.04 | 15.04 | 768,800 |
31 Jan 2023 | 14.60 | 15.00 | 14.56 | 14.95 | 14.95 | 1,062,400 |
30 Jan 2023 | 14.52 | 14.72 | 14.50 | 14.60 | 14.60 | 396,300 |
27 Jan 2023 | 14.42 | 14.64 | 14.36 | 14.60 | 14.60 | 529,500 |
26 Jan 2023 | 14.24 | 14.42 | 14.19 | 14.41 | 14.41 | 289,200 |
25 Jan 2023 | 14.25 | 14.27 | 14.15 | 14.21 | 14.21 | 352,800 |
24 Jan 2023 | 14.24 | 14.34 | 14.13 | 14.28 | 14.28 | 293,000 |
23 Jan 2023 | 14.14 | 14.36 | 14.05 | 14.25 | 14.25 | 517,200 |
20 Jan 2023 | 13.90 | 14.09 | 13.75 | 14.08 | 14.08 | 472,900 |
19 Jan 2023 | 13.79 | 13.99 | 13.77 | 13.86 | 13.86 | 596,500 |
18 Jan 2023 | 14.21 | 14.22 | 13.74 | 13.82 | 13.82 | 563,700 |
17 Jan 2023 | 13.78 | 14.17 | 13.78 | 14.14 | 14.14 | 751,300 |
13 Jan 2023 | 13.51 | 13.79 | 13.49 | 13.78 | 13.78 | 778,600 |
12 Jan 2023 | 13.53 | 13.73 | 13.35 | 13.69 | 13.69 | 1,051,100 |
11 Jan 2023 | 13.54 | 13.99 | 13.54 | 13.97 | 13.97 | 1,012,900 |
10 Jan 2023 | 13.45 | 13.52 | 13.35 | 13.47 | 13.47 | 1,050,900 |
09 Jan 2023 | 13.14 | 13.47 | 13.10 | 13.46 | 13.46 | 594,900 |
06 Jan 2023 | 13.00 | 13.14 | 12.93 | 13.11 | 13.11 | 591,900 |
05 Jan 2023 | 13.07 | 13.10 | 12.88 | 12.91 | 12.91 | 801,800 |
04 Jan 2023 | 12.87 | 13.21 | 12.84 | 13.11 | 13.11 | 601,000 |
03 Jan 2023 | 12.78 | 13.01 | 12.64 | 12.73 | 12.73 | 681,200 |
30 Dec 2022 | 12.54 | 12.66 | 12.43 | 12.57 | 12.57 | 669,800 |
29 Dec 2022 | 12.63 | 12.73 | 12.57 | 12.67 | 12.67 | 537,400 |
28 Dec 2022 | 12.85 | 12.90 | 12.53 | 12.59 | 12.59 | 633,200 |
27 Dec 2022 | 12.90 | 12.96 | 12.79 | 12.83 | 12.83 | 469,900 |
23 Dec 2022 | 12.74 | 12.93 | 12.73 | 12.91 | 12.91 | 589,400 |
22 Dec 2022 | 12.84 | 12.93 | 12.59 | 12.81 | 12.81 | 577,800 |
21 Dec 2022 | 13.02 | 13.31 | 12.95 | 12.97 | 12.97 | 795,100 |
20 Dec 2022 | 13.00 | 13.12 | 12.85 | 12.89 | 12.89 | 801,900 |
19 Dec 2022 | 13.15 | 13.20 | 13.02 | 13.06 | 13.06 | 565,400 |
16 Dec 2022 | 13.24 | 13.36 | 13.03 | 13.16 | 13.16 | 1,742,500 |
15 Dec 2022 | 13.57 | 13.65 | 13.35 | 13.46 | 13.46 | 732,500 |
14 Dec 2022 | 13.60 | 13.92 | 13.60 | 13.65 | 13.65 | 701,800 |
13 Dec 2022 | 13.99 | 14.07 | 13.60 | 13.65 | 13.65 | 762,600 |
12 Dec 2022 | 13.50 | 13.70 | 13.39 | 13.64 | 13.64 | 601,300 |
09 Dec 2022 | 13.60 | 13.70 | 13.46 | 13.51 | 13.51 | 1,361,200 |
08 Dec 2022 | 13.61 | 13.81 | 13.61 | 13.71 | 13.71 | 536,400 |
07 Dec 2022 | 13.31 | 13.79 | 13.31 | 13.53 | 13.53 | 629,800 |
06 Dec 2022 | 13.38 | 13.47 | 13.25 | 13.32 | 13.32 | 478,600 |
05 Dec 2022 | 13.53 | 13.55 | 13.33 | 13.36 | 13.36 | 543,900 |
02 Dec 2022 | 13.43 | 13.68 | 13.36 | 13.58 | 13.58 | 471,100 |
01 Dec 2022 | 13.62 | 13.81 | 13.44 | 13.55 | 13.55 | 745,500 |
30 Nov 2022 | 13.15 | 13.53 | 13.01 | 13.53 | 13.53 | 795,800 |
29 Nov 2022 | 13.16 | 13.27 | 13.03 | 13.20 | 13.20 | 689,600 |
28 Nov 2022 | 13.31 | 13.46 | 13.10 | 13.17 | 13.17 | 622,400 |
25 Nov 2022 | 13.33 | 13.43 | 13.30 | 13.35 | 13.35 | 161,300 |
23 Nov 2022 | 13.33 | 13.39 | 13.20 | 13.31 | 13.31 | 475,300 |
22 Nov 2022 | 13.38 | 13.41 | 13.23 | 13.33 | 13.33 | 365,500 |
21 Nov 2022 | 13.14 | 13.36 | 13.12 | 13.31 | 13.31 | 365,700 |
18 Nov 2022 | 13.24 | 13.35 | 13.12 | 13.14 | 13.14 | 591,900 |
17 Nov 2022 | 12.52 | 12.99 | 12.47 | 12.99 | 12.99 | 544,200 |
16 Nov 2022 | 12.84 | 12.86 | 12.63 | 12.70 | 12.70 | 1,033,600 |
15 Nov 2022 | 13.03 | 13.08 | 12.75 | 12.87 | 12.87 | 536,700 |
14 Nov 2022 | 12.87 | 12.91 | 12.72 | 12.87 | 12.87 | 491,900 |
11 Nov 2022 | 13.05 | 13.10 | 12.77 | 12.92 | 12.92 | 583,900 |
10 Nov 2022 | 12.79 | 13.13 | 12.79 | 12.93 | 12.93 | 873,200 |
09 Nov 2022 | 12.81 | 12.91 | 12.40 | 12.50 | 12.50 | 726,900 |
08 Nov 2022 | 12.90 | 13.04 | 12.79 | 12.88 | 12.88 | 567,900 |
07 Nov 2022 | 12.60 | 12.86 | 12.47 | 12.86 | 12.86 | 650,900 |
04 Nov 2022 | 12.48 | 12.82 | 12.43 | 12.65 | 12.65 | 752,200 |
03 Nov 2022 | 12.04 | 12.56 | 11.82 | 12.46 | 12.46 | 761,900 |
02 Nov 2022 | 12.31 | 12.43 | 12.06 | 12.06 | 12.06 | 635,000 |
01 Nov 2022 | 12.39 | 12.47 | 12.19 | 12.31 | 12.31 | 700,200 |
31 Oct 2022 | 12.12 | 12.28 | 12.08 | 12.25 | 12.25 | 734,500 |
28 Oct 2022 | 12.12 | 12.33 | 12.03 | 12.22 | 12.22 | 704,100 |
27 Oct 2022 | 11.95 | 12.15 | 11.95 | 12.06 | 12.06 | 687,800 |
26 Oct 2022 | 11.88 | 11.97 | 11.75 | 11.85 | 11.85 | 662,400 |
25 Oct 2022 | 11.15 | 11.87 | 11.08 | 11.76 | 11.76 | 788,700 |
24 Oct 2022 | 11.00 | 11.10 | 10.86 | 11.02 | 11.02 | 483,000 |
21 Oct 2022 | 10.73 | 10.99 | 10.60 | 10.95 | 10.95 | 730,200 |
20 Oct 2022 | 10.86 | 10.95 | 10.61 | 10.64 | 10.64 | 585,200 |
19 Oct 2022 | 10.85 | 10.99 | 10.69 | 10.81 | 10.81 | 443,100 |
18 Oct 2022 | 11.00 | 11.28 | 10.82 | 10.99 | 10.99 | 750,600 |
17 Oct 2022 | 10.77 | 10.99 | 10.72 | 10.84 | 10.84 | 967,800 |
14 Oct 2022 | 10.65 | 10.92 | 10.40 | 10.48 | 10.48 | 1,039,200 |
13 Oct 2022 | 9.93 | 10.57 | 9.82 | 10.55 | 10.55 | 1,006,400 |
12 Oct 2022 | 10.27 | 10.31 | 10.04 | 10.19 | 10.19 | 872,900 |
11 Oct 2022 | 10.50 | 10.76 | 10.28 | 10.74 | 10.74 | 1,298,700 |
10 Oct 2022 | 10.61 | 10.73 | 10.48 | 10.48 | 10.48 | 827,700 |
07 Oct 2022 | 10.71 | 10.84 | 10.41 | 10.51 | 10.51 | 1,005,500 |
06 Oct 2022 | 11.13 | 11.20 | 10.70 | 10.74 | 10.74 | 802,400 |
05 Oct 2022 | 11.23 | 11.28 | 10.92 | 11.21 | 11.21 | 903,000 |
04 Oct 2022 | 11.00 | 11.44 | 10.96 | 11.38 | 11.38 | 776,400 |
03 Oct 2022 | 10.84 | 10.94 | 10.52 | 10.88 | 10.88 | 920,900 |
30 Sept 2022 | 10.38 | 10.75 | 10.33 | 10.65 | 10.65 | 996,100 |
29 Sept 2022 | 11.06 | 11.09 | 10.19 | 10.31 | 10.31 | 1,146,200 |
28 Sept 2022 | 11.01 | 11.35 | 10.86 | 11.22 | 11.22 | 627,500 |
27 Sept 2022 | 11.40 | 11.40 | 10.94 | 10.96 | 10.96 | 1,134,900 |
26 Sept 2022 | 12.06 | 12.06 | 11.09 | 11.29 | 11.29 | 1,686,900 |
23 Sept 2022 | 12.38 | 12.38 | 12.01 | 12.16 | 12.16 | 854,800 |
22 Sept 2022 | 12.87 | 12.88 | 12.38 | 12.50 | 12.50 | 847,400 |
21 Sept 2022 | 13.01 | 13.10 | 12.82 | 12.82 | 12.82 | 686,000 |
20 Sept 2022 | 13.17 | 13.17 | 12.93 | 12.96 | 12.96 | 668,500 |
19 Sept 2022 | 13.17 | 13.27 | 13.10 | 13.27 | 13.27 | 480,600 |
16 Sept 2022 | 13.00 | 13.28 | 12.91 | 13.27 | 13.27 | 1,189,400 |
15 Sept 2022 | 13.12 | 13.24 | 12.98 | 13.02 | 13.02 | 648,200 |
14 Sept 2022 | 13.25 | 13.25 | 12.96 | 13.13 | 13.13 | 782,700 |
13 Sept 2022 | 13.54 | 13.59 | 13.17 | 13.21 | 13.21 | 489,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |