Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 13.85 | 14.55 | 13.85 | 14.30 | 14.30 | 62,200 |
01 Feb 2023 | 12.97 | 13.52 | 12.89 | 13.41 | 13.41 | 39,200 |
31 Jan 2023 | 12.49 | 12.98 | 12.49 | 12.98 | 12.98 | 11,800 |
30 Jan 2023 | 12.83 | 12.83 | 12.44 | 12.47 | 12.47 | 16,600 |
27 Jan 2023 | 12.37 | 13.08 | 12.37 | 13.02 | 13.02 | 32,100 |
26 Jan 2023 | 12.55 | 12.67 | 12.25 | 12.47 | 12.47 | 677,500 |
25 Jan 2023 | 12.16 | 12.38 | 11.82 | 12.38 | 12.38 | 44,900 |
24 Jan 2023 | 12.36 | 12.57 | 12.36 | 12.38 | 12.38 | 15,800 |
23 Jan 2023 | 11.88 | 12.43 | 11.88 | 12.38 | 12.38 | 13,700 |
20 Jan 2023 | 11.63 | 11.94 | 11.63 | 11.94 | 11.94 | 8,100 |
19 Jan 2023 | 11.95 | 11.95 | 11.47 | 11.67 | 11.67 | 12,500 |
18 Jan 2023 | 12.50 | 12.58 | 12.05 | 12.13 | 12.13 | 21,000 |
17 Jan 2023 | 12.39 | 12.45 | 12.17 | 12.45 | 12.45 | 13,400 |
13 Jan 2023 | 11.91 | 12.30 | 11.91 | 12.29 | 12.29 | 11,700 |
12 Jan 2023 | 11.64 | 12.03 | 11.45 | 12.03 | 12.03 | 19,500 |
11 Jan 2023 | 11.44 | 11.70 | 11.40 | 11.70 | 11.70 | 14,100 |
10 Jan 2023 | 11.01 | 11.38 | 10.99 | 11.38 | 11.38 | 7,300 |
09 Jan 2023 | 10.89 | 11.18 | 10.89 | 11.00 | 11.00 | 12,500 |
06 Jan 2023 | 10.59 | 10.77 | 10.45 | 10.74 | 10.74 | 8,900 |
05 Jan 2023 | 10.64 | 10.64 | 10.47 | 10.54 | 10.54 | 9,400 |
04 Jan 2023 | 10.51 | 10.80 | 10.50 | 10.79 | 10.79 | 9,500 |
03 Jan 2023 | 10.76 | 10.91 | 10.30 | 10.40 | 10.40 | 21,800 |
30 Dec 2022 | 10.27 | 10.52 | 10.23 | 10.50 | 10.50 | 28,600 |
29 Dec 2022 | 10.00 | 10.49 | 9.87 | 10.49 | 10.49 | 64,900 |
28 Dec 2022 | 9.79 | 9.98 | 9.78 | 9.91 | 9.91 | 46,300 |
27 Dec 2022 | 10.15 | 10.15 | 9.80 | 9.83 | 9.83 | 21,500 |
23 Dec 2022 | 10.37 | 10.37 | 10.11 | 10.27 | 10.27 | 51,700 |
22 Dec 2022 | 10.47 | 10.47 | 10.11 | 10.40 | 10.40 | 25,400 |
21 Dec 2022 | 10.62 | 10.76 | 10.45 | 10.65 | 10.65 | 13,700 |
20 Dec 2022 | 10.38 | 10.60 | 10.38 | 10.52 | 10.52 | 21,500 |
19 Dec 2022 | 10.99 | 10.99 | 10.43 | 10.48 | 10.48 | 15,000 |
16 Dec 2022 | 11.00 | 11.09 | 10.85 | 10.99 | 10.99 | 17,800 |
15 Dec 2022 | 11.24 | 11.26 | 11.01 | 11.04 | 11.04 | 10,100 |
14 Dec 2022 | 11.50 | 11.74 | 11.36 | 11.46 | 11.46 | 16,100 |
13 Dec 2022 | 12.00 | 12.16 | 11.44 | 11.46 | 11.46 | 8,500 |
12 Dec 2022 | 11.26 | 11.50 | 11.18 | 11.50 | 11.50 | 9,900 |
09 Dec 2022 | 11.50 | 11.60 | 11.30 | 11.34 | 11.34 | 11,100 |
08 Dec 2022 | 11.53 | 11.70 | 11.35 | 11.68 | 11.68 | 26,000 |
07 Dec 2022 | 11.57 | 11.69 | 11.49 | 11.50 | 11.50 | 13,400 |
06 Dec 2022 | 11.66 | 11.66 | 11.52 | 11.64 | 11.64 | 5,800 |
05 Dec 2022 | 12.53 | 12.53 | 11.98 | 12.05 | 12.05 | 23,200 |
02 Dec 2022 | 12.07 | 12.56 | 12.03 | 12.55 | 12.55 | 9,000 |
01 Dec 2022 | 12.33 | 12.42 | 12.15 | 12.35 | 12.35 | 16,000 |
30 Nov 2022 | 11.77 | 12.28 | 11.63 | 12.28 | 12.28 | 9,900 |
29 Nov 2022 | 11.83 | 11.84 | 11.73 | 11.77 | 11.77 | 8,100 |
28 Nov 2022 | 12.01 | 12.13 | 11.66 | 11.72 | 11.72 | 19,500 |
25 Nov 2022 | 12.11 | 12.18 | 12.05 | 12.18 | 12.18 | 1,800 |
23 Nov 2022 | 11.95 | 12.15 | 11.95 | 12.14 | 12.14 | 9,500 |
22 Nov 2022 | 11.87 | 11.92 | 11.81 | 11.91 | 11.91 | 22,000 |
21 Nov 2022 | 12.16 | 12.16 | 11.86 | 12.02 | 12.02 | 16,600 |
18 Nov 2022 | 12.66 | 12.66 | 12.10 | 12.19 | 12.19 | 7,600 |
17 Nov 2022 | 12.37 | 12.55 | 12.22 | 12.42 | 12.42 | 16,300 |
16 Nov 2022 | 13.41 | 13.41 | 12.63 | 12.65 | 12.65 | 6,800 |
15 Nov 2022 | 13.55 | 13.67 | 13.49 | 13.59 | 13.59 | 8,700 |
14 Nov 2022 | 13.11 | 13.29 | 13.00 | 13.09 | 13.09 | 9,600 |
11 Nov 2022 | 12.51 | 13.26 | 12.51 | 13.24 | 13.24 | 13,500 |
10 Nov 2022 | 12.14 | 12.53 | 12.02 | 12.53 | 12.53 | 25,300 |
09 Nov 2022 | 12.03 | 12.03 | 11.45 | 11.45 | 11.45 | 15,700 |
08 Nov 2022 | 12.07 | 12.40 | 12.05 | 12.20 | 12.20 | 7,400 |
07 Nov 2022 | 12.58 | 12.58 | 12.25 | 12.36 | 12.36 | 4,200 |
04 Nov 2022 | 12.91 | 12.91 | 12.23 | 12.48 | 12.48 | 11,300 |
03 Nov 2022 | 12.48 | 12.75 | 12.46 | 12.60 | 12.60 | 9,400 |
02 Nov 2022 | 13.18 | 13.25 | 12.67 | 12.67 | 12.67 | 12,400 |
01 Nov 2022 | 13.44 | 13.44 | 13.08 | 13.11 | 13.11 | 8,700 |
31 Oct 2022 | 13.02 | 13.19 | 12.87 | 13.14 | 13.14 | 18,000 |
28 Oct 2022 | 12.86 | 13.19 | 12.70 | 13.19 | 13.19 | 9,000 |
27 Oct 2022 | 13.11 | 13.11 | 12.79 | 12.79 | 12.79 | 9,500 |
26 Oct 2022 | 12.89 | 13.48 | 12.89 | 13.01 | 13.01 | 8,400 |
25 Oct 2022 | 12.26 | 13.02 | 12.26 | 12.97 | 12.97 | 14,800 |
24 Oct 2022 | 12.28 | 12.28 | 11.82 | 12.18 | 12.18 | 6,400 |
21 Oct 2022 | 11.99 | 12.27 | 11.75 | 12.27 | 12.27 | 14,500 |
20 Oct 2022 | 11.99 | 12.41 | 11.99 | 12.02 | 12.02 | 5,800 |
19 Oct 2022 | 12.32 | 12.33 | 11.89 | 11.99 | 11.99 | 9,200 |
18 Oct 2022 | 12.83 | 12.91 | 12.31 | 12.49 | 12.49 | 16,200 |
17 Oct 2022 | 12.18 | 12.46 | 12.18 | 12.42 | 12.42 | 8,000 |
14 Oct 2022 | 12.72 | 12.72 | 11.79 | 11.80 | 11.80 | 36,200 |
13 Oct 2022 | 11.88 | 12.51 | 11.72 | 12.44 | 12.44 | 28,100 |
12 Oct 2022 | 12.28 | 12.39 | 11.94 | 12.35 | 12.35 | 16,700 |
11 Oct 2022 | 12.30 | 12.50 | 11.88 | 12.26 | 12.26 | 90,100 |
10 Oct 2022 | 12.82 | 12.84 | 12.23 | 12.37 | 12.37 | 10,400 |
07 Oct 2022 | 13.30 | 13.30 | 12.78 | 12.82 | 12.82 | 12,700 |
06 Oct 2022 | 13.53 | 13.61 | 13.40 | 13.55 | 13.55 | 51,600 |
05 Oct 2022 | 13.52 | 13.66 | 13.16 | 13.61 | 13.61 | 14,300 |
04 Oct 2022 | 13.27 | 13.83 | 13.27 | 13.83 | 13.83 | 16,300 |
03 Oct 2022 | 12.86 | 12.96 | 12.62 | 12.88 | 12.88 | 10,100 |
30 Sept 2022 | 12.63 | 13.25 | 12.63 | 12.71 | 12.71 | 27,600 |
29 Sept 2022 | 13.04 | 13.04 | 12.53 | 12.69 | 12.69 | 58,700 |
28 Sept 2022 | 12.75 | 13.38 | 12.73 | 13.32 | 13.32 | 9,800 |
27 Sept 2022 | 12.72 | 12.87 | 12.50 | 12.69 | 12.69 | 17,500 |
26 Sept 2022 | 12.58 | 13.04 | 12.47 | 12.48 | 12.48 | 29,600 |
23 Sept 2022 | 12.72 | 12.79 | 12.36 | 12.61 | 12.61 | 70,200 |
22 Sept 2022 | 13.55 | 13.55 | 12.88 | 12.98 | 12.98 | 18,800 |
21 Sept 2022 | 13.94 | 14.09 | 13.60 | 13.60 | 13.60 | 8,500 |
20 Sept 2022 | 14.14 | 14.29 | 13.98 | 13.99 | 13.99 | 7,200 |
19 Sept 2022 | 14.13 | 14.30 | 13.98 | 14.30 | 14.30 | 10,500 |
16 Sept 2022 | 14.73 | 14.73 | 14.27 | 14.32 | 14.32 | 14,800 |
15 Sept 2022 | 14.84 | 15.42 | 14.84 | 15.10 | 15.10 | 12,800 |
14 Sept 2022 | 14.51 | 14.98 | 14.43 | 14.95 | 14.95 | 6,200 |
13 Sept 2022 | 14.95 | 15.17 | 14.75 | 14.80 | 14.80 | 16,300 |
12 Sept 2022 | 15.47 | 15.62 | 15.22 | 15.62 | 15.62 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |