Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 11.86 | 12.12 | 11.74 | 11.84 | 11.84 | 304,699 |
27 Jan 2023 | 12.33 | 12.37 | 11.79 | 11.82 | 11.82 | 1,596,700 |
26 Jan 2023 | 12.40 | 12.54 | 12.34 | 12.40 | 12.40 | 1,568,500 |
25 Jan 2023 | 12.29 | 12.50 | 12.22 | 12.40 | 12.40 | 1,190,100 |
24 Jan 2023 | 12.41 | 12.43 | 12.23 | 12.40 | 12.40 | 1,184,200 |
23 Jan 2023 | 12.33 | 12.46 | 12.25 | 12.45 | 12.45 | 765,400 |
20 Jan 2023 | 12.11 | 12.38 | 12.04 | 12.34 | 12.34 | 1,113,900 |
19 Jan 2023 | 11.90 | 12.25 | 11.80 | 12.11 | 12.11 | 1,364,100 |
18 Jan 2023 | 11.85 | 12.24 | 11.85 | 12.06 | 12.06 | 2,074,100 |
17 Jan 2023 | 11.60 | 11.88 | 11.57 | 11.69 | 11.69 | 967,500 |
16 Jan 2023 | 11.85 | 11.92 | 11.60 | 11.69 | 11.69 | 281,700 |
13 Jan 2023 | 12.00 | 12.03 | 11.85 | 11.98 | 11.98 | 723,000 |
12 Jan 2023 | 11.88 | 12.04 | 11.70 | 12.02 | 12.02 | 742,700 |
11 Jan 2023 | 12.20 | 12.22 | 11.83 | 11.86 | 11.86 | 1,381,800 |
10 Jan 2023 | 11.27 | 12.05 | 11.27 | 12.04 | 12.04 | 1,870,300 |
09 Jan 2023 | 11.51 | 11.76 | 11.22 | 11.30 | 11.30 | 1,677,600 |
06 Jan 2023 | 11.20 | 11.89 | 11.20 | 11.45 | 11.45 | 1,612,900 |
05 Jan 2023 | 10.91 | 11.04 | 10.57 | 11.02 | 11.02 | 989,800 |
04 Jan 2023 | 10.89 | 11.03 | 10.57 | 10.88 | 10.88 | 1,357,600 |
03 Jan 2023 | 10.83 | 11.19 | 10.78 | 10.91 | 10.91 | 920,800 |
30 Dec 2022 | 10.75 | 10.92 | 10.65 | 10.70 | 10.70 | 814,400 |
29 Dec 2022 | 10.74 | 10.94 | 10.71 | 10.76 | 10.76 | 504,800 |
28 Dec 2022 | 10.65 | 10.81 | 10.50 | 10.64 | 10.64 | 688,200 |
23 Dec 2022 | 10.49 | 10.53 | 10.08 | 10.43 | 10.43 | 1,222,400 |
22 Dec 2022 | 11.00 | 11.00 | 10.32 | 10.36 | 10.36 | 1,933,500 |
21 Dec 2022 | 10.17 | 11.14 | 10.13 | 11.12 | 11.12 | 2,930,800 |
20 Dec 2022 | 11.25 | 11.41 | 9.88 | 9.97 | 9.97 | 3,294,200 |
19 Dec 2022 | 11.55 | 11.59 | 11.22 | 11.39 | 11.39 | 713,200 |
16 Dec 2022 | 10.71 | 11.52 | 10.71 | 11.48 | 11.48 | 2,336,200 |
15 Dec 2022 | 12.11 | 12.16 | 10.75 | 10.91 | 10.91 | 4,213,200 |
14 Dec 2022 | 12.09 | 12.41 | 12.09 | 12.28 | 12.28 | 960,900 |
13 Dec 2022 | 12.48 | 12.63 | 12.20 | 12.28 | 12.28 | 1,102,600 |
12 Dec 2022 | 12.04 | 12.27 | 12.04 | 12.22 | 12.22 | 991,600 |
09 Dec 2022 | 11.87 | 12.29 | 11.87 | 12.17 | 12.17 | 1,103,800 |
08 Dec 2022 | 12.18 | 12.25 | 11.95 | 11.95 | 11.95 | 1,060,700 |
07 Dec 2022 | 11.88 | 11.96 | 11.72 | 11.86 | 11.86 | 975,000 |
06 Dec 2022 | 11.92 | 12.02 | 11.77 | 11.89 | 11.89 | 1,012,600 |
05 Dec 2022 | 12.22 | 12.24 | 11.82 | 11.85 | 11.85 | 1,321,000 |
02 Dec 2022 | 11.85 | 12.25 | 11.75 | 12.22 | 12.22 | 1,491,000 |
01 Dec 2022 | 12.04 | 12.24 | 11.83 | 12.01 | 12.01 | 2,140,400 |
30 Nov 2022 | 11.60 | 12.05 | 11.51 | 12.04 | 12.04 | 4,384,500 |
29 Nov 2022 | 11.39 | 11.61 | 11.27 | 11.46 | 11.46 | 1,231,100 |
28 Nov 2022 | 11.23 | 11.32 | 11.05 | 11.27 | 11.27 | 2,466,500 |
25 Nov 2022 | 11.14 | 11.47 | 10.98 | 11.32 | 11.32 | 1,322,900 |
24 Nov 2022 | 11.03 | 11.24 | 10.88 | 11.19 | 11.19 | 450,900 |
23 Nov 2022 | 10.89 | 11.12 | 10.76 | 11.05 | 11.05 | 705,200 |
22 Nov 2022 | 10.85 | 10.98 | 10.67 | 10.97 | 10.97 | 688,800 |
21 Nov 2022 | 10.31 | 10.68 | 10.25 | 10.67 | 10.67 | 934,300 |
18 Nov 2022 | 10.50 | 10.56 | 10.34 | 10.40 | 10.40 | 1,645,400 |
17 Nov 2022 | 10.52 | 10.59 | 10.35 | 10.45 | 10.45 | 1,537,600 |
16 Nov 2022 | 10.82 | 11.00 | 10.72 | 10.80 | 10.80 | 995,200 |
15 Nov 2022 | 11.20 | 11.25 | 10.92 | 11.00 | 11.00 | 1,137,600 |
14 Nov 2022 | 10.99 | 11.14 | 10.76 | 10.99 | 10.99 | 1,729,000 |
11 Nov 2022 | 11.35 | 11.49 | 11.20 | 11.24 | 11.24 | 2,680,300 |
10 Nov 2022 | 11.07 | 11.17 | 10.83 | 10.91 | 10.91 | 1,431,500 |
09 Nov 2022 | 10.86 | 10.87 | 10.61 | 10.64 | 10.64 | 1,142,600 |
08 Nov 2022 | 10.49 | 10.98 | 10.48 | 10.95 | 10.95 | 1,890,600 |
07 Nov 2022 | 10.35 | 10.42 | 10.08 | 10.38 | 10.38 | 1,122,200 |
04 Nov 2022 | 10.18 | 10.65 | 10.13 | 10.37 | 10.37 | 2,198,400 |
03 Nov 2022 | 9.40 | 9.80 | 9.35 | 9.60 | 9.60 | 995,400 |
02 Nov 2022 | 9.78 | 10.02 | 9.51 | 9.54 | 9.54 | 1,123,300 |
01 Nov 2022 | 9.79 | 9.96 | 9.48 | 9.85 | 9.85 | 1,313,900 |
31 Oct 2022 | 9.54 | 9.78 | 9.33 | 9.45 | 9.45 | 2,496,600 |
28 Oct 2022 | 9.67 | 9.76 | 9.37 | 9.74 | 9.74 | 1,385,200 |
27 Oct 2022 | 9.51 | 9.86 | 9.51 | 9.82 | 9.82 | 1,609,700 |
26 Oct 2022 | 9.33 | 9.80 | 9.30 | 9.57 | 9.57 | 1,407,300 |
25 Oct 2022 | 8.92 | 9.27 | 8.90 | 9.22 | 9.22 | 872,200 |
24 Oct 2022 | 9.10 | 9.19 | 8.85 | 8.97 | 8.97 | 960,200 |
21 Oct 2022 | 8.66 | 9.28 | 8.66 | 9.23 | 9.23 | 1,407,800 |
20 Oct 2022 | 8.66 | 9.08 | 8.51 | 8.67 | 8.67 | 878,900 |
19 Oct 2022 | 8.64 | 8.74 | 8.52 | 8.63 | 8.63 | 560,400 |
18 Oct 2022 | 9.14 | 9.14 | 8.70 | 8.73 | 8.73 | 784,900 |
17 Oct 2022 | 9.19 | 9.24 | 8.97 | 8.98 | 8.98 | 864,300 |
14 Oct 2022 | 9.10 | 9.15 | 8.90 | 9.01 | 9.01 | 691,900 |
13 Oct 2022 | 8.56 | 9.18 | 8.51 | 9.15 | 9.15 | 962,400 |
12 Oct 2022 | 8.79 | 8.96 | 8.70 | 8.95 | 8.95 | 691,200 |
11 Oct 2022 | 8.86 | 8.96 | 8.73 | 8.78 | 8.78 | 995,700 |
07 Oct 2022 | 9.05 | 9.18 | 8.82 | 8.93 | 8.93 | 808,000 |
06 Oct 2022 | 9.25 | 9.45 | 9.21 | 9.24 | 9.24 | 736,200 |
05 Oct 2022 | 9.30 | 9.47 | 9.20 | 9.39 | 9.39 | 1,108,000 |
04 Oct 2022 | 9.71 | 9.87 | 9.37 | 9.47 | 9.47 | 1,688,300 |
03 Oct 2022 | 8.95 | 9.76 | 8.95 | 9.61 | 9.61 | 1,989,200 |
30 Sept 2022 | 8.53 | 8.97 | 8.40 | 8.89 | 8.89 | 1,320,600 |
29 Sept 2022 | 8.59 | 8.67 | 8.45 | 8.52 | 8.52 | 1,262,100 |
28 Sept 2022 | 8.13 | 8.64 | 8.11 | 8.63 | 8.63 | 1,181,000 |
27 Sept 2022 | 8.30 | 8.43 | 8.15 | 8.18 | 8.18 | 1,013,100 |
26 Sept 2022 | 7.98 | 8.33 | 7.82 | 8.11 | 8.11 | 1,211,400 |
23 Sept 2022 | 8.31 | 8.33 | 7.90 | 8.06 | 8.06 | 1,762,600 |
22 Sept 2022 | 8.96 | 8.96 | 8.56 | 8.67 | 8.67 | 663,200 |
21 Sept 2022 | 8.88 | 9.00 | 8.69 | 8.81 | 8.81 | 1,061,600 |
20 Sept 2022 | 8.79 | 8.86 | 8.64 | 8.84 | 8.84 | 847,000 |
19 Sept 2022 | 8.62 | 8.94 | 8.61 | 8.93 | 8.93 | 871,900 |
16 Sept 2022 | 8.80 | 8.99 | 8.60 | 8.98 | 8.98 | 2,523,200 |
15 Sept 2022 | 8.80 | 9.11 | 8.77 | 8.92 | 8.92 | 611,600 |
14 Sept 2022 | 9.08 | 9.12 | 8.94 | 9.02 | 9.02 | 868,400 |
13 Sept 2022 | 9.12 | 9.26 | 9.01 | 9.03 | 9.03 | 710,900 |
12 Sept 2022 | 9.26 | 9.39 | 9.09 | 9.39 | 9.39 | 930,300 |
09 Sept 2022 | 8.70 | 9.14 | 8.62 | 9.13 | 9.13 | 1,186,900 |
08 Sept 2022 | 8.10 | 8.56 | 8.09 | 8.55 | 8.55 | 903,000 |
07 Sept 2022 | 7.96 | 8.17 | 7.87 | 8.14 | 8.14 | 764,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |