Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 14.22 | 14.43 | 14.15 | 14.33 | 14.33 | 902,500 |
02 Feb 2023 | 14.00 | 14.32 | 13.97 | 14.28 | 14.28 | 1,346,800 |
01 Feb 2023 | 13.80 | 13.92 | 13.77 | 13.87 | 13.87 | 577,100 |
31 Jan 2023 | 13.78 | 13.78 | 13.72 | 13.75 | 13.75 | 337,700 |
30 Jan 2023 | 13.73 | 13.78 | 13.68 | 13.72 | 13.72 | 466,700 |
27 Jan 2023 | 13.72 | 13.76 | 13.65 | 13.71 | 13.71 | 464,700 |
26 Jan 2023 | 13.70 | 13.72 | 13.64 | 13.66 | 13.66 | 623,300 |
25 Jan 2023 | 13.50 | 13.68 | 13.46 | 13.67 | 13.67 | 434,700 |
24 Jan 2023 | 13.55 | 13.64 | 13.45 | 13.56 | 13.56 | 366,100 |
23 Jan 2023 | 13.52 | 13.58 | 13.50 | 13.53 | 13.53 | 419,900 |
20 Jan 2023 | 13.34 | 13.51 | 13.34 | 13.49 | 13.49 | 548,400 |
19 Jan 2023 | 13.23 | 13.36 | 13.12 | 13.35 | 13.35 | 449,700 |
18 Jan 2023 | 13.38 | 13.50 | 13.19 | 13.25 | 13.25 | 551,100 |
17 Jan 2023 | 13.17 | 13.32 | 13.16 | 13.25 | 13.25 | 808,500 |
13 Jan 2023 | 12.99 | 13.16 | 12.97 | 13.15 | 13.15 | 480,500 |
12 Jan 2023 | 12.98 | 13.03 | 12.88 | 13.02 | 13.02 | 474,900 |
11 Jan 2023 | 13.06 | 13.08 | 12.92 | 13.04 | 13.04 | 827,800 |
10 Jan 2023 | 12.86 | 13.04 | 12.85 | 12.95 | 12.95 | 438,700 |
09 Jan 2023 | 12.75 | 12.86 | 12.72 | 12.84 | 12.84 | 548,600 |
06 Jan 2023 | 12.61 | 12.76 | 12.55 | 12.66 | 12.66 | 467,900 |
05 Jan 2023 | 12.48 | 12.53 | 12.42 | 12.52 | 12.52 | 376,500 |
04 Jan 2023 | 12.43 | 12.53 | 12.36 | 12.48 | 12.48 | 566,000 |
03 Jan 2023 | 12.16 | 12.28 | 12.10 | 12.26 | 12.26 | 709,200 |
30 Dec 2022 | 12.00 | 12.09 | 11.85 | 12.01 | 12.01 | 828,300 |
29 Dec 2022 | 11.95 | 12.10 | 11.90 | 12.00 | 12.00 | 787,400 |
28 Dec 2022 | 12.31 | 12.47 | 11.84 | 11.89 | 11.89 | 1,333,500 |
27 Dec 2022 | 12.66 | 12.76 | 12.31 | 12.34 | 12.34 | 812,600 |
23 Dec 2022 | 12.69 | 12.75 | 12.60 | 12.65 | 12.65 | 548,200 |
22 Dec 2022 | 12.75 | 12.75 | 12.56 | 12.65 | 12.65 | 615,700 |
21 Dec 2022 | 12.77 | 12.84 | 12.62 | 12.69 | 12.69 | 487,400 |
20 Dec 2022 | 12.58 | 12.70 | 12.55 | 12.60 | 12.60 | 621,800 |
19 Dec 2022 | 12.90 | 12.90 | 12.55 | 12.59 | 12.59 | 573,000 |
16 Dec 2022 | 13.02 | 13.14 | 12.79 | 12.94 | 12.94 | 617,100 |
15 Dec 2022 | 13.04 | 13.28 | 13.01 | 13.13 | 13.13 | 452,300 |
14 Dec 2022 | 13.22 | 13.23 | 13.03 | 13.15 | 13.15 | 477,000 |
13 Dec 2022 | 13.54 | 13.57 | 13.28 | 13.34 | 13.34 | 798,000 |
12 Dec 2022 | 13.01 | 13.23 | 13.01 | 13.21 | 13.21 | 605,300 |
09 Dec 2022 | 13.05 | 13.17 | 12.99 | 13.05 | 13.05 | 348,000 |
08 Dec 2022 | 13.25 | 13.32 | 13.11 | 13.17 | 13.17 | 432,900 |
07 Dec 2022 | 13.04 | 13.18 | 13.03 | 13.16 | 13.16 | 437,000 |
06 Dec 2022 | 13.09 | 13.19 | 12.98 | 13.02 | 13.02 | 381,100 |
05 Dec 2022 | 13.08 | 13.18 | 12.96 | 12.98 | 12.98 | 501,500 |
02 Dec 2022 | 12.91 | 13.22 | 12.91 | 13.10 | 13.10 | 436,100 |
01 Dec 2022 | 13.27 | 13.30 | 12.86 | 12.91 | 12.91 | 690,700 |
30 Nov 2022 | 13.14 | 13.20 | 13.05 | 13.20 | 13.20 | 436,300 |
29 Nov 2022 | 13.02 | 13.13 | 13.02 | 13.12 | 13.12 | 339,900 |
28 Nov 2022 | 13.01 | 13.08 | 12.96 | 13.03 | 13.03 | 554,900 |
25 Nov 2022 | 12.95 | 13.11 | 12.95 | 13.01 | 13.01 | 317,900 |
23 Nov 2022 | 12.75 | 12.94 | 12.67 | 12.90 | 12.90 | 710,300 |
22 Nov 2022 | 12.65 | 12.71 | 12.60 | 12.63 | 12.63 | 294,400 |
21 Nov 2022 | 12.68 | 12.72 | 12.55 | 12.60 | 12.60 | 302,100 |
18 Nov 2022 | 12.69 | 12.70 | 12.60 | 12.66 | 12.66 | 243,500 |
17 Nov 2022 | 12.62 | 12.69 | 12.52 | 12.62 | 12.62 | 385,100 |
16 Nov 2022 | 12.62 | 12.70 | 12.62 | 12.67 | 12.67 | 333,100 |
15 Nov 2022 | 12.53 | 12.66 | 12.51 | 12.65 | 12.65 | 534,300 |
14 Nov 2022 | 12.62 | 12.65 | 12.45 | 12.49 | 12.49 | 443,000 |
11 Nov 2022 | 12.60 | 12.62 | 12.46 | 12.52 | 12.52 | 390,500 |
10 Nov 2022 | 12.73 | 12.75 | 12.54 | 12.59 | 12.59 | 435,000 |
09 Nov 2022 | 12.53 | 12.64 | 12.46 | 12.51 | 12.51 | 399,600 |
08 Nov 2022 | 12.49 | 12.70 | 12.44 | 12.62 | 12.62 | 597,000 |
07 Nov 2022 | 12.28 | 12.43 | 12.28 | 12.36 | 12.36 | 452,200 |
04 Nov 2022 | 12.32 | 12.35 | 12.13 | 12.21 | 12.21 | 287,700 |
03 Nov 2022 | 12.12 | 12.23 | 12.05 | 12.20 | 12.20 | 257,100 |
02 Nov 2022 | 12.28 | 12.49 | 12.17 | 12.19 | 12.19 | 463,000 |
01 Nov 2022 | 12.32 | 12.34 | 12.15 | 12.26 | 12.26 | 469,300 |
31 Oct 2022 | 12.07 | 12.24 | 12.03 | 12.09 | 12.09 | 424,900 |
28 Oct 2022 | 12.05 | 12.15 | 11.96 | 12.10 | 12.10 | 356,800 |
27 Oct 2022 | 11.98 | 12.15 | 11.93 | 12.10 | 12.10 | 429,000 |
26 Oct 2022 | 11.91 | 12.00 | 11.89 | 11.93 | 11.93 | 478,800 |
25 Oct 2022 | 11.85 | 11.95 | 11.82 | 11.91 | 11.91 | 415,900 |
24 Oct 2022 | 11.87 | 11.96 | 11.77 | 11.81 | 11.81 | 356,200 |
21 Oct 2022 | 11.65 | 11.83 | 11.61 | 11.75 | 11.75 | 235,900 |
20 Oct 2022 | 11.78 | 11.91 | 11.68 | 11.75 | 11.75 | 226,200 |
19 Oct 2022 | 11.70 | 11.84 | 11.62 | 11.73 | 11.73 | 278,600 |
18 Oct 2022 | 12.00 | 12.15 | 11.75 | 11.79 | 11.79 | 357,700 |
17 Oct 2022 | 12.07 | 12.24 | 11.88 | 11.89 | 11.89 | 283,100 |
14 Oct 2022 | 11.95 | 12.00 | 11.82 | 11.96 | 11.96 | 215,100 |
13 Oct 2022 | 11.50 | 11.98 | 11.38 | 11.94 | 11.94 | 435,800 |
12 Oct 2022 | 11.75 | 11.87 | 11.74 | 11.77 | 11.77 | 278,200 |
11 Oct 2022 | 11.97 | 12.10 | 11.87 | 11.91 | 11.91 | 365,700 |
10 Oct 2022 | 12.12 | 12.15 | 11.88 | 11.98 | 11.98 | 372,000 |
07 Oct 2022 | 12.19 | 12.29 | 12.00 | 12.06 | 12.06 | 442,700 |
06 Oct 2022 | 12.65 | 12.80 | 12.21 | 12.36 | 12.36 | 539,100 |
05 Oct 2022 | 12.67 | 12.77 | 12.40 | 12.65 | 12.65 | 416,400 |
04 Oct 2022 | 12.29 | 12.88 | 12.28 | 12.76 | 12.76 | 802,200 |
03 Oct 2022 | 11.96 | 12.25 | 11.89 | 12.15 | 12.15 | 617,200 |
30 Sept 2022 | 11.50 | 11.80 | 11.50 | 11.75 | 11.75 | 379,100 |
29 Sept 2022 | 11.86 | 11.97 | 11.47 | 11.50 | 11.50 | 846,000 |
28 Sept 2022 | 11.95 | 12.19 | 11.88 | 11.94 | 11.94 | 777,500 |
27 Sept 2022 | 12.05 | 12.20 | 11.84 | 11.91 | 11.91 | 663,700 |
26 Sept 2022 | 12.30 | 12.39 | 11.95 | 12.02 | 12.02 | 667,300 |
23 Sept 2022 | 12.50 | 12.51 | 12.00 | 12.42 | 12.42 | 945,500 |
22 Sept 2022 | 12.60 | 12.65 | 12.48 | 12.53 | 12.53 | 423,000 |
21 Sept 2022 | 12.63 | 12.82 | 12.54 | 12.60 | 12.60 | 315,600 |
20 Sept 2022 | 12.69 | 12.77 | 12.50 | 12.63 | 12.63 | 387,400 |
19 Sept 2022 | 12.84 | 13.03 | 12.80 | 12.81 | 12.81 | 365,700 |
16 Sept 2022 | 13.00 | 13.11 | 12.89 | 13.00 | 13.00 | 441,600 |
15 Sept 2022 | 13.24 | 13.34 | 13.07 | 13.12 | 13.12 | 235,900 |
14 Sept 2022 | 13.35 | 13.38 | 13.15 | 13.17 | 13.17 | 261,300 |
13 Sept 2022 | 13.40 | 13.52 | 13.20 | 13.30 | 13.30 | 355,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |