Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 14.88 | 15.13 | 14.82 | 15.06 | 15.06 | 525,964 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 15.35 | 15.43 | 14.79 | 15.15 | 15.15 | 2,992,472 |
27 Jan 2023 | 15.27 | 15.57 | 15.08 | 15.52 | 15.52 | 2,454,452 |
26 Jan 2023 | 15.54 | 15.54 | 15.14 | 15.14 | 15.14 | 2,077,720 |
25 Jan 2023 | 15.23 | 15.75 | 15.23 | 15.50 | 15.50 | 1,914,034 |
24 Jan 2023 | 15.08 | 15.19 | 14.96 | 15.15 | 15.15 | 1,195,096 |
23 Jan 2023 | 15.05 | 15.05 | 14.90 | 14.99 | 14.99 | 829,914 |
20 Jan 2023 | 14.99 | 15.15 | 14.88 | 14.93 | 14.93 | 4,987,559 |
19 Jan 2023 | 14.79 | 14.97 | 14.53 | 14.86 | 14.86 | 1,749,906 |
18 Jan 2023 | 14.81 | 15.00 | 14.69 | 14.84 | 14.84 | 2,246,812 |
17 Jan 2023 | 14.82 | 14.85 | 14.52 | 14.67 | 14.67 | 1,792,876 |
16 Jan 2023 | 14.77 | 14.98 | 14.60 | 14.80 | 14.80 | 1,137,815 |
13 Jan 2023 | 14.41 | 14.84 | 14.41 | 14.65 | 14.65 | 2,605,662 |
12 Jan 2023 | 14.23 | 14.66 | 14.20 | 14.52 | 14.52 | 2,209,294 |
11 Jan 2023 | 14.51 | 14.59 | 14.15 | 14.22 | 14.22 | 1,477,169 |
10 Jan 2023 | 14.36 | 14.60 | 14.30 | 14.38 | 14.38 | 2,272,852 |
09 Jan 2023 | 14.00 | 14.52 | 13.98 | 14.36 | 14.36 | 2,702,446 |
06 Jan 2023 | 13.81 | 13.98 | 13.73 | 13.94 | 13.94 | 1,110,294 |
05 Jan 2023 | 13.32 | 13.82 | 13.30 | 13.64 | 13.64 | 8,521,142 |
04 Jan 2023 | 12.53 | 12.86 | 12.40 | 12.85 | 12.85 | 3,486,696 |
03 Jan 2023 | 12.45 | 12.73 | 12.38 | 12.56 | 12.56 | 1,103,342 |
30 Dec 2022 | 12.36 | 12.43 | 12.15 | 12.21 | 12.21 | 342,311 |
29 Dec 2022 | 12.27 | 12.40 | 12.09 | 12.40 | 12.40 | 1,118,958 |
28 Dec 2022 | 12.59 | 12.61 | 12.32 | 12.32 | 12.32 | 1,210,390 |
23 Dec 2022 | 12.74 | 12.77 | 12.55 | 12.57 | 12.57 | 667,795 |
22 Dec 2022 | 13.06 | 13.10 | 12.76 | 12.78 | 12.78 | 690,006 |
21 Dec 2022 | 12.63 | 13.13 | 12.63 | 13.06 | 13.06 | 935,859 |
20 Dec 2022 | 12.76 | 12.78 | 12.48 | 12.54 | 12.54 | 2,536,812 |
19 Dec 2022 | 12.73 | 12.92 | 12.70 | 12.86 | 12.86 | 641,869 |
16 Dec 2022 | 12.91 | 13.01 | 12.55 | 12.68 | 12.68 | 1,673,030 |
15 Dec 2022 | 12.73 | 13.09 | 12.72 | 12.91 | 12.91 | 969,787 |
14 Dec 2022 | 12.92 | 12.95 | 12.65 | 12.85 | 12.85 | 1,602,749 |
13 Dec 2022 | 13.22 | 13.41 | 13.03 | 13.03 | 13.03 | 1,602,597 |
12 Dec 2022 | 13.11 | 13.19 | 12.96 | 13.18 | 13.18 | 1,118,903 |
09 Dec 2022 | 12.94 | 13.23 | 12.78 | 13.23 | 13.23 | 1,187,812 |
08 Dec 2022 | 12.98 | 13.13 | 12.85 | 12.88 | 12.88 | 1,046,691 |
07 Dec 2022 | 12.95 | 13.14 | 12.83 | 12.90 | 12.90 | 1,634,955 |
06 Dec 2022 | 13.09 | 13.09 | 12.77 | 12.98 | 12.98 | 2,642,968 |
05 Dec 2022 | 13.10 | 13.15 | 12.97 | 13.15 | 13.15 | 782,417 |
02 Dec 2022 | 13.00 | 13.14 | 12.84 | 13.10 | 13.10 | 2,359,359 |
01 Dec 2022 | 12.85 | 13.04 | 12.80 | 13.03 | 13.03 | 1,508,384 |
30 Nov 2022 | 12.97 | 13.02 | 12.72 | 12.82 | 12.82 | 1,389,461 |
29 Nov 2022 | 13.12 | 13.12 | 12.85 | 12.93 | 12.93 | 1,751,874 |
28 Nov 2022 | 13.02 | 13.19 | 13.01 | 13.08 | 13.08 | 1,103,458 |
25 Nov 2022 | 13.31 | 13.31 | 13.05 | 13.05 | 13.05 | 1,479,029 |
24 Nov 2022 | 13.06 | 13.40 | 12.95 | 13.27 | 13.27 | 1,285,573 |
23 Nov 2022 | 12.82 | 13.07 | 12.69 | 13.07 | 13.07 | 1,327,317 |
22 Nov 2022 | 12.90 | 12.92 | 12.62 | 12.69 | 12.69 | 922,846 |
21 Nov 2022 | 12.66 | 12.94 | 12.51 | 12.88 | 12.88 | 1,172,126 |
18 Nov 2022 | 12.61 | 12.88 | 12.47 | 12.76 | 12.76 | 1,133,898 |
17 Nov 2022 | 12.82 | 12.90 | 12.36 | 12.51 | 12.51 | 1,777,997 |
16 Nov 2022 | 13.02 | 13.02 | 12.51 | 12.77 | 12.77 | 1,667,796 |
15 Nov 2022 | 13.20 | 13.27 | 12.91 | 13.14 | 13.14 | 1,075,534 |
14 Nov 2022 | 13.30 | 13.32 | 12.89 | 13.15 | 13.15 | 4,568,940 |
11 Nov 2022 | 13.34 | 13.60 | 13.06 | 13.06 | 13.06 | 5,433,141 |
10 Nov 2022 | 12.90 | 13.32 | 12.82 | 13.24 | 13.24 | 2,894,816 |
09 Nov 2022 | 12.98 | 12.98 | 12.75 | 12.96 | 12.96 | 2,094,283 |
08 Nov 2022 | 12.70 | 13.02 | 12.58 | 13.02 | 13.02 | 7,406,912 |
07 Nov 2022 | 12.06 | 13.06 | 12.02 | 12.77 | 12.77 | 3,815,775 |
04 Nov 2022 | 12.16 | 12.50 | 12.16 | 12.30 | 12.30 | 2,183,985 |
03 Nov 2022 | 12.00 | 12.16 | 11.88 | 12.16 | 12.16 | 2,412,765 |
02 Nov 2022 | 12.33 | 12.33 | 11.95 | 12.02 | 12.02 | 942,170 |
01 Nov 2022 | 12.30 | 12.33 | 12.16 | 12.28 | 12.28 | 929,327 |
31 Oct 2022 | 11.80 | 12.31 | 11.78 | 12.30 | 12.30 | 1,522,147 |
28 Oct 2022 | 11.87 | 11.87 | 11.53 | 11.74 | 11.74 | 1,135,388 |
27 Oct 2022 | 11.90 | 12.02 | 11.78 | 11.87 | 11.87 | 1,544,994 |
26 Oct 2022 | 11.64 | 11.97 | 11.52 | 11.97 | 11.97 | 2,159,741 |
25 Oct 2022 | 11.40 | 11.69 | 11.24 | 11.69 | 11.69 | 1,305,218 |
24 Oct 2022 | 11.27 | 11.56 | 11.16 | 11.44 | 11.44 | 1,086,631 |
21 Oct 2022 | 11.23 | 11.35 | 11.07 | 11.18 | 11.18 | 1,195,781 |
20 Oct 2022 | 11.40 | 11.48 | 11.27 | 11.32 | 11.32 | 1,046,996 |
19 Oct 2022 | 11.42 | 11.48 | 11.30 | 11.42 | 11.42 | 727,255 |
18 Oct 2022 | 11.37 | 11.63 | 11.32 | 11.40 | 11.40 | 1,167,173 |
17 Oct 2022 | 11.20 | 11.38 | 11.15 | 11.38 | 11.38 | 2,156,032 |
14 Oct 2022 | 10.86 | 11.24 | 10.79 | 11.18 | 11.18 | 2,549,111 |
13 Oct 2022 | 10.28 | 10.88 | 10.27 | 10.61 | 10.61 | 2,926,542 |
12 Oct 2022 | 10.49 | 10.57 | 10.09 | 10.28 | 10.28 | 2,137,781 |
11 Oct 2022 | 10.55 | 10.76 | 10.52 | 10.59 | 10.59 | 1,481,641 |
10 Oct 2022 | 10.58 | 10.74 | 10.40 | 10.65 | 10.65 | 1,447,047 |
07 Oct 2022 | 10.83 | 10.97 | 10.54 | 10.65 | 10.65 | 1,375,181 |
06 Oct 2022 | 11.01 | 11.27 | 10.84 | 10.89 | 10.89 | 857,662 |
05 Oct 2022 | 11.02 | 11.09 | 10.83 | 11.08 | 11.08 | 1,354,644 |
04 Oct 2022 | 10.66 | 11.16 | 10.64 | 11.06 | 11.06 | 1,903,859 |
03 Oct 2022 | 10.43 | 10.52 | 10.24 | 10.48 | 10.48 | 2,034,416 |
30 Sept 2022 | 10.50 | 10.73 | 10.27 | 10.48 | 10.48 | 2,551,419 |
29 Sept 2022 | 10.85 | 10.85 | 10.28 | 10.46 | 10.46 | 1,986,254 |
28 Sept 2022 | 10.74 | 10.85 | 10.49 | 10.85 | 10.85 | 3,618,342 |
27 Sept 2022 | 10.97 | 11.06 | 10.83 | 10.85 | 10.85 | 2,247,545 |
26 Sept 2022 | 10.94 | 11.10 | 10.75 | 10.84 | 10.84 | 3,078,756 |
23 Sept 2022 | 11.58 | 11.65 | 10.97 | 11.05 | 11.05 | 3,155,131 |
22 Sept 2022 | 11.65 | 11.86 | 11.51 | 11.59 | 11.59 | 1,085,970 |
21 Sept 2022 | 12.00 | 12.00 | 11.56 | 11.85 | 11.85 | 1,008,141 |
20 Sept 2022 | 12.23 | 12.35 | 11.97 | 12.03 | 12.03 | 665,576 |
19 Sept 2022 | 11.91 | 12.26 | 11.73 | 12.14 | 12.14 | 877,342 |
16 Sept 2022 | 12.11 | 12.19 | 11.63 | 11.87 | 11.87 | 3,089,001 |
15 Sept 2022 | 12.16 | 12.56 | 12.12 | 12.47 | 12.47 | 1,624,662 |
14 Sept 2022 | 12.19 | 12.48 | 11.98 | 12.18 | 12.18 | 2,182,319 |
13 Sept 2022 | 12.74 | 13.09 | 12.49 | 12.49 | 12.49 | 2,219,014 |
12 Sept 2022 | 12.80 | 12.97 | 12.73 | 12.81 | 12.81 | 1,462,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |