Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | 13.55 | 13.60 | 13.08 | 13.42 | 13.42 | 271,500 |
26 Jan 2023 | 13.99 | 14.08 | 13.55 | 13.63 | 13.63 | 206,900 |
25 Jan 2023 | 13.95 | 13.96 | 13.77 | 13.91 | 13.91 | 45,400 |
24 Jan 2023 | 14.16 | 14.16 | 13.95 | 13.99 | 13.99 | 52,800 |
23 Jan 2023 | 14.15 | 14.48 | 14.05 | 14.17 | 14.17 | 101,400 |
20 Jan 2023 | 14.06 | 14.15 | 13.87 | 14.15 | 14.15 | 126,100 |
19 Jan 2023 | 13.75 | 13.95 | 13.70 | 13.92 | 13.92 | 105,800 |
18 Jan 2023 | 14.19 | 14.19 | 13.78 | 13.80 | 13.80 | 93,300 |
17 Jan 2023 | 14.27 | 14.35 | 14.08 | 14.20 | 14.20 | 99,100 |
13 Jan 2023 | 14.05 | 14.21 | 13.95 | 14.18 | 14.18 | 56,300 |
12 Jan 2023 | 13.96 | 14.23 | 13.93 | 14.12 | 14.12 | 49,300 |
11 Jan 2023 | 13.94 | 14.10 | 13.81 | 13.92 | 13.92 | 61,100 |
10 Jan 2023 | 13.93 | 14.02 | 13.88 | 13.90 | 13.90 | 86,600 |
09 Jan 2023 | 14.11 | 14.17 | 13.91 | 13.94 | 13.94 | 48,500 |
06 Jan 2023 | 13.94 | 14.15 | 13.86 | 14.11 | 14.11 | 68,400 |
05 Jan 2023 | 13.86 | 13.91 | 13.77 | 13.81 | 13.81 | 68,300 |
04 Jan 2023 | 13.82 | 14.11 | 13.82 | 13.96 | 13.96 | 77,300 |
03 Jan 2023 | 13.97 | 14.08 | 13.74 | 13.95 | 13.95 | 130,700 |
30 Dec 2022 | 13.95 | 14.01 | 13.88 | 13.90 | 13.90 | 55,500 |
29 Dec 2022 | 14.01 | 14.09 | 13.94 | 14.06 | 14.06 | 67,500 |
28 Dec 2022 | 14.15 | 14.15 | 13.92 | 13.92 | 13.92 | 49,400 |
27 Dec 2022 | 14.11 | 14.14 | 13.99 | 14.10 | 14.10 | 60,900 |
23 Dec 2022 | 13.83 | 14.09 | 13.83 | 14.05 | 14.05 | 48,100 |
22 Dec 2022 | 14.06 | 14.08 | 13.82 | 13.96 | 13.96 | 73,500 |
21 Dec 2022 | 13.94 | 14.25 | 13.94 | 14.15 | 14.15 | 80,200 |
20 Dec 2022 | 13.80 | 13.94 | 13.80 | 13.89 | 13.89 | 76,700 |
19 Dec 2022 | 13.76 | 13.88 | 13.72 | 13.83 | 13.83 | 89,100 |
16 Dec 2022 | 13.77 | 13.89 | 13.62 | 13.77 | 13.77 | 337,700 |
15 Dec 2022 | 14.05 | 14.06 | 13.70 | 13.76 | 13.76 | 178,100 |
14 Dec 2022 | 14.39 | 14.45 | 13.99 | 14.14 | 14.14 | 157,900 |
13 Dec 2022 | 14.54 | 14.75 | 14.24 | 14.38 | 14.38 | 143,600 |
12 Dec 2022 | 14.31 | 14.45 | 14.21 | 14.38 | 14.38 | 111,000 |
09 Dec 2022 | 14.15 | 14.37 | 14.12 | 14.34 | 14.34 | 74,300 |
08 Dec 2022 | 14.25 | 14.28 | 14.06 | 14.22 | 14.22 | 106,900 |
07 Dec 2022 | 14.23 | 14.38 | 14.17 | 14.25 | 14.25 | 76,700 |
06 Dec 2022 | 14.59 | 14.66 | 14.26 | 14.31 | 14.31 | 172,400 |
05 Dec 2022 | 14.82 | 14.82 | 14.46 | 14.55 | 14.55 | 231,300 |
02 Dec 2022 | 14.82 | 14.89 | 14.40 | 14.79 | 14.79 | 77,900 |
01 Dec 2022 | 14.76 | 14.93 | 14.48 | 14.88 | 14.88 | 99,400 |
30 Nov 2022 | 14.34 | 14.67 | 14.09 | 14.63 | 14.63 | 167,000 |
29 Nov 2022 | 14.38 | 14.44 | 14.32 | 14.36 | 14.36 | 51,400 |
28 Nov 2022 | 14.64 | 14.69 | 14.36 | 14.40 | 14.40 | 78,100 |
25 Nov 2022 | 14.69 | 14.75 | 14.62 | 14.69 | 14.69 | 23,000 |
23 Nov 2022 | 14.53 | 14.68 | 14.48 | 14.60 | 14.60 | 75,400 |
22 Nov 2022 | 14.48 | 14.66 | 14.39 | 14.60 | 14.60 | 78,700 |
21 Nov 2022 | 14.30 | 14.50 | 14.21 | 14.46 | 14.46 | 117,500 |
18 Nov 2022 | 14.53 | 14.53 | 14.26 | 14.29 | 14.29 | 122,300 |
17 Nov 2022 | 14.27 | 14.41 | 14.02 | 14.25 | 14.25 | 129,400 |
16 Nov 2022 | 14.60 | 14.69 | 14.35 | 14.41 | 14.41 | 146,800 |
15 Nov 2022 | 14.50 | 14.71 | 14.46 | 14.63 | 14.63 | 132,100 |
14 Nov 2022 | 14.21 | 14.57 | 14.16 | 14.37 | 14.37 | 110,300 |
11 Nov 2022 | 14.54 | 14.58 | 14.21 | 14.24 | 14.24 | 115,300 |
10 Nov 2022 | 14.48 | 14.76 | 14.46 | 14.55 | 14.55 | 150,200 |
09 Nov 2022 | 14.32 | 14.49 | 14.13 | 14.15 | 14.15 | 149,700 |
08 Nov 2022 | 14.64 | 14.64 | 13.22 | 14.30 | 14.30 | 124,500 |
07 Nov 2022 | 14.64 | 14.92 | 14.58 | 14.60 | 14.60 | 133,700 |
04 Nov 2022 | 14.60 | 14.75 | 14.47 | 14.67 | 14.67 | 227,700 |
03 Nov 2022 | 14.68 | 14.71 | 14.47 | 14.56 | 14.56 | 106,200 |
02 Nov 2022 | 15.14 | 15.17 | 14.67 | 14.74 | 14.74 | 182,500 |
01 Nov 2022 | 15.33 | 15.51 | 15.20 | 15.28 | 15.28 | 160,500 |
31 Oct 2022 | 15.01 | 15.56 | 14.95 | 15.23 | 15.23 | 489,800 |
28 Oct 2022 | 14.48 | 15.17 | 14.44 | 15.10 | 15.10 | 258,000 |
27 Oct 2022 | 14.37 | 14.98 | 14.37 | 14.61 | 14.61 | 222,300 |
26 Oct 2022 | 13.74 | 14.28 | 13.68 | 14.23 | 14.23 | 300,800 |
25 Oct 2022 | 13.66 | 13.72 | 13.58 | 13.64 | 13.64 | 159,900 |
24 Oct 2022 | 13.33 | 13.69 | 13.33 | 13.64 | 13.64 | 208,700 |
21 Oct 2022 | 13.00 | 13.38 | 12.82 | 13.29 | 13.29 | 240,800 |
20 Oct 2022 | 14.08 | 14.15 | 12.87 | 12.94 | 12.94 | 421,000 |
19 Oct 2022 | 14.33 | 14.49 | 14.20 | 14.31 | 14.31 | 168,500 |
18 Oct 2022 | 14.56 | 14.64 | 14.37 | 14.43 | 14.43 | 89,200 |
17 Oct 2022 | 14.45 | 14.59 | 14.39 | 14.49 | 14.49 | 119,000 |
14 Oct 2022 | 14.42 | 14.56 | 14.24 | 14.26 | 14.26 | 100,800 |
13 Oct 2022 | 13.66 | 14.40 | 13.64 | 14.37 | 14.37 | 138,400 |
12 Oct 2022 | 13.78 | 13.96 | 13.56 | 13.77 | 13.77 | 183,600 |
11 Oct 2022 | 13.63 | 13.84 | 13.62 | 13.78 | 13.78 | 138,200 |
10 Oct 2022 | 13.86 | 13.89 | 13.74 | 13.77 | 13.77 | 135,600 |
07 Oct 2022 | 13.84 | 13.93 | 13.64 | 13.76 | 13.76 | 158,800 |
06 Oct 2022 | 13.84 | 13.91 | 13.75 | 13.86 | 13.86 | 112,000 |
05 Oct 2022 | 13.76 | 13.92 | 13.71 | 13.85 | 13.85 | 91,200 |
04 Oct 2022 | 13.88 | 14.03 | 13.88 | 13.96 | 13.96 | 137,100 |
03 Oct 2022 | 13.38 | 13.84 | 13.38 | 13.79 | 13.79 | 196,400 |
30 Sept 2022 | 13.61 | 13.71 | 13.41 | 13.42 | 13.42 | 182,200 |
29 Sept 2022 | 13.68 | 13.68 | 13.55 | 13.63 | 13.63 | 163,900 |
28 Sept 2022 | 13.77 | 13.90 | 13.71 | 13.77 | 13.77 | 116,300 |
27 Sept 2022 | 13.85 | 13.92 | 13.72 | 13.77 | 13.77 | 187,600 |
26 Sept 2022 | 13.96 | 14.11 | 13.83 | 13.83 | 13.83 | 155,000 |
23 Sept 2022 | 14.08 | 14.08 | 13.85 | 14.02 | 14.02 | 147,000 |
22 Sept 2022 | 14.23 | 14.46 | 14.13 | 14.16 | 14.16 | 208,800 |
21 Sept 2022 | 14.19 | 14.26 | 14.03 | 14.06 | 14.06 | 143,400 |
20 Sept 2022 | 14.18 | 14.18 | 13.94 | 14.11 | 14.11 | 128,200 |
19 Sept 2022 | 13.84 | 14.20 | 13.78 | 14.19 | 14.19 | 137,600 |
16 Sept 2022 | 13.80 | 13.86 | 13.71 | 13.84 | 13.84 | 698,900 |
15 Sept 2022 | 13.73 | 13.90 | 13.67 | 13.84 | 13.84 | 125,400 |
14 Sept 2022 | 13.49 | 13.72 | 13.49 | 13.72 | 13.72 | 159,100 |
13 Sept 2022 | 13.70 | 13.78 | 13.47 | 13.56 | 13.56 | 184,600 |
12 Sept 2022 | 13.85 | 13.93 | 13.78 | 13.85 | 13.85 | 112,500 |
09 Sept 2022 | 13.84 | 13.88 | 13.76 | 13.84 | 13.84 | 81,800 |
08 Sept 2022 | 13.73 | 13.82 | 13.59 | 13.73 | 13.73 | 137,300 |
07 Sept 2022 | 13.45 | 13.74 | 13.42 | 13.73 | 13.73 | 131,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |