Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.46 | 14.46 | 14.03 | 14.03 | 14.03 | 4,900 |
26 Jan 2023 | 14.19 | 14.47 | 13.72 | 13.74 | 13.74 | 15,800 |
25 Jan 2023 | 13.87 | 14.26 | 13.87 | 14.11 | 14.11 | 2,800 |
24 Jan 2023 | 14.77 | 15.13 | 14.72 | 14.98 | 14.98 | 8,400 |
23 Jan 2023 | 15.00 | 15.96 | 14.91 | 15.26 | 15.26 | 11,200 |
20 Jan 2023 | 15.01 | 15.81 | 15.01 | 15.02 | 15.02 | 8,800 |
19 Jan 2023 | 14.78 | 15.19 | 14.78 | 15.19 | 15.19 | 5,200 |
18 Jan 2023 | 15.80 | 15.86 | 15.43 | 15.64 | 15.64 | 3,600 |
17 Jan 2023 | 15.33 | 16.01 | 14.86 | 15.89 | 15.89 | 5,000 |
13 Jan 2023 | 14.56 | 14.56 | 14.00 | 14.43 | 14.43 | 3,200 |
12 Jan 2023 | 14.40 | 14.40 | 14.03 | 14.03 | 14.03 | 1,200 |
11 Jan 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 500 |
10 Jan 2023 | 13.69 | 14.26 | 13.69 | 14.22 | 14.22 | 2,300 |
09 Jan 2023 | 13.96 | 14.27 | 13.64 | 13.64 | 13.64 | 1,100 |
06 Jan 2023 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 5,500 |
05 Jan 2023 | 13.70 | 13.74 | 13.70 | 13.73 | 13.73 | 800 |
04 Jan 2023 | 13.83 | 14.18 | 13.83 | 14.04 | 14.04 | 2,600 |
03 Jan 2023 | 14.12 | 14.12 | 13.36 | 13.64 | 13.64 | 10,200 |
30 Dec 2022 | 13.21 | 13.21 | 12.64 | 12.72 | 12.72 | 5,300 |
29 Dec 2022 | 13.22 | 13.42 | 13.22 | 13.38 | 13.38 | 2,300 |
28 Dec 2022 | 12.93 | 13.39 | 12.93 | 13.32 | 13.32 | 3,600 |
27 Dec 2022 | 14.26 | 14.26 | 13.13 | 13.75 | 13.75 | 4,900 |
23 Dec 2022 | 14.37 | 14.40 | 13.75 | 14.15 | 14.15 | 4,800 |
22 Dec 2022 | 14.29 | 14.29 | 13.49 | 13.49 | 13.49 | 1,000 |
21 Dec 2022 | 13.23 | 14.21 | 13.23 | 13.84 | 13.84 | 4,800 |
20 Dec 2022 | 12.92 | 13.34 | 12.80 | 13.34 | 13.34 | 2,700 |
19 Dec 2022 | 13.73 | 13.73 | 12.68 | 12.85 | 12.85 | 6,400 |
16 Dec 2022 | 13.35 | 13.89 | 13.07 | 13.89 | 13.89 | 2,000 |
15 Dec 2022 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 800 |
14 Dec 2022 | 14.11 | 14.51 | 13.65 | 14.49 | 14.49 | 2,800 |
13 Dec 2022 | 14.14 | 14.40 | 14.01 | 14.39 | 14.39 | 2,100 |
12 Dec 2022 | 14.00 | 14.43 | 14.00 | 14.20 | 14.20 | 4,800 |
09 Dec 2022 | 13.83 | 14.05 | 13.83 | 14.05 | 14.05 | 800 |
08 Dec 2022 | 13.54 | 14.22 | 12.85 | 14.22 | 14.22 | 5,600 |
07 Dec 2022 | 13.74 | 14.84 | 13.44 | 13.59 | 13.59 | 5,000 |
06 Dec 2022 | 14.29 | 14.35 | 13.71 | 13.96 | 13.96 | 6,200 |
05 Dec 2022 | 14.79 | 14.89 | 14.32 | 14.86 | 14.86 | 5,600 |
02 Dec 2022 | 13.93 | 14.25 | 13.80 | 14.16 | 14.16 | 3,900 |
01 Dec 2022 | 13.55 | 14.45 | 13.48 | 13.76 | 13.76 | 10,900 |
30 Nov 2022 | 12.58 | 13.53 | 12.58 | 12.79 | 12.79 | 6,700 |
29 Nov 2022 | 12.65 | 12.75 | 12.47 | 12.75 | 12.75 | 1,700 |
28 Nov 2022 | 13.50 | 13.51 | 12.23 | 13.42 | 13.42 | 2,100 |
25 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
23 Nov 2022 | 13.57 | 13.60 | 13.50 | 13.50 | 13.50 | 3,600 |
22 Nov 2022 | 14.18 | 14.18 | 14.07 | 14.12 | 14.12 | 1,600 |
21 Nov 2022 | 13.93 | 13.93 | 13.61 | 13.61 | 13.61 | 9,200 |
18 Nov 2022 | 14.23 | 14.87 | 14.23 | 14.87 | 14.87 | 1,300 |
17 Nov 2022 | 13.85 | 13.95 | 13.68 | 13.68 | 13.68 | 1,200 |
16 Nov 2022 | 14.19 | 14.19 | 13.77 | 14.05 | 14.05 | 2,100 |
15 Nov 2022 | 14.40 | 14.99 | 13.73 | 14.54 | 14.54 | 5,200 |
14 Nov 2022 | 14.32 | 14.47 | 14.32 | 14.47 | 14.47 | 1,000 |
11 Nov 2022 | 13.74 | 14.36 | 13.74 | 14.16 | 14.16 | 2,100 |
10 Nov 2022 | 13.97 | 14.10 | 13.53 | 13.60 | 13.60 | 3,200 |
09 Nov 2022 | 13.06 | 13.32 | 13.00 | 13.29 | 13.29 | 6,100 |
08 Nov 2022 | 13.19 | 13.65 | 13.01 | 13.65 | 13.65 | 1,800 |
07 Nov 2022 | 13.03 | 13.44 | 13.03 | 13.40 | 13.40 | 5,400 |
04 Nov 2022 | 13.62 | 13.62 | 13.00 | 13.03 | 13.03 | 14,000 |
03 Nov 2022 | 13.03 | 13.68 | 12.88 | 13.44 | 13.44 | 7,000 |
02 Nov 2022 | 13.48 | 14.84 | 13.48 | 13.98 | 13.98 | 6,700 |
01 Nov 2022 | 13.69 | 13.90 | 13.49 | 13.49 | 13.49 | 2,300 |
31 Oct 2022 | 13.36 | 13.56 | 12.69 | 13.30 | 13.30 | 5,200 |
28 Oct 2022 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | 3,200 |
27 Oct 2022 | 13.29 | 13.38 | 13.29 | 13.37 | 13.37 | 1,400 |
26 Oct 2022 | 13.19 | 13.56 | 13.10 | 13.48 | 13.48 | 2,000 |
25 Oct 2022 | 12.85 | 13.39 | 12.51 | 13.35 | 13.35 | 6,200 |
24 Oct 2022 | 12.80 | 13.45 | 12.80 | 13.45 | 13.45 | 4,500 |
21 Oct 2022 | 12.39 | 12.49 | 12.39 | 12.47 | 12.47 | 3,300 |
20 Oct 2022 | 12.23 | 12.69 | 12.23 | 12.69 | 12.69 | 5,000 |
19 Oct 2022 | 12.10 | 12.21 | 12.02 | 12.09 | 12.09 | 1,800 |
18 Oct 2022 | 13.29 | 13.29 | 12.27 | 12.77 | 12.77 | 7,200 |
17 Oct 2022 | 12.78 | 13.60 | 12.73 | 12.88 | 12.88 | 6,300 |
14 Oct 2022 | 12.27 | 12.47 | 11.97 | 12.24 | 12.24 | 2,500 |
13 Oct 2022 | 11.72 | 12.46 | 11.53 | 11.53 | 11.53 | 7,600 |
12 Oct 2022 | 11.90 | 12.33 | 11.60 | 11.60 | 11.60 | 1,500 |
11 Oct 2022 | 11.84 | 12.00 | 10.80 | 11.90 | 11.90 | 7,900 |
10 Oct 2022 | 11.65 | 12.00 | 11.65 | 11.85 | 11.85 | 9,300 |
07 Oct 2022 | 11.59 | 11.60 | 11.25 | 11.31 | 11.31 | 3,400 |
06 Oct 2022 | 11.06 | 11.74 | 11.06 | 11.54 | 11.54 | 5,400 |
05 Oct 2022 | 11.12 | 11.53 | 10.88 | 11.53 | 11.53 | 4,700 |
04 Oct 2022 | 11.14 | 11.80 | 10.96 | 11.80 | 11.80 | 6,600 |
03 Oct 2022 | 10.35 | 10.38 | 10.21 | 10.38 | 10.38 | 37,100 |
30 Sept 2022 | 10.24 | 10.38 | 10.10 | 10.10 | 10.10 | 9,500 |
29 Sept 2022 | 10.02 | 10.02 | 9.77 | 9.80 | 9.80 | 7,900 |
28 Sept 2022 | 11.00 | 11.61 | 10.86 | 11.24 | 11.24 | 4,200 |
27 Sept 2022 | 11.00 | 11.00 | 10.59 | 10.59 | 10.59 | 3,300 |
26 Sept 2022 | 11.40 | 11.41 | 11.01 | 11.01 | 11.01 | 3,800 |
23 Sept 2022 | 11.26 | 11.57 | 11.01 | 11.01 | 11.01 | 7,800 |
22 Sept 2022 | 12.01 | 12.65 | 11.46 | 11.66 | 11.66 | 8,800 |
21 Sept 2022 | 13.30 | 13.30 | 12.00 | 12.40 | 12.40 | 7,900 |
20 Sept 2022 | 13.15 | 13.48 | 13.15 | 13.48 | 13.48 | 3,500 |
19 Sept 2022 | 14.08 | 14.09 | 13.19 | 13.45 | 13.45 | 21,900 |
16 Sept 2022 | 16.33 | 16.66 | 16.30 | 16.60 | 16.60 | 2,100 |
15 Sept 2022 | 16.77 | 17.10 | 16.77 | 17.07 | 17.07 | 2,100 |
14 Sept 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 800 |
13 Sept 2022 | 16.87 | 17.00 | 16.64 | 16.93 | 16.93 | 5,600 |
12 Sept 2022 | 17.34 | 17.75 | 17.00 | 17.72 | 17.72 | 3,900 |
09 Sept 2022 | 17.22 | 17.38 | 17.00 | 17.24 | 17.24 | 10,200 |
08 Sept 2022 | 16.48 | 16.90 | 16.41 | 16.60 | 16.60 | 3,700 |
07 Sept 2022 | 15.96 | 16.75 | 15.96 | 16.26 | 16.26 | 2,100 |
06 Sept 2022 | 16.37 | 16.49 | 15.78 | 15.98 | 15.98 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |