Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 12.84 | 12.90 | 12.55 | 12.81 | 12.81 | 61,400 |
26 Jan 2023 | 13.14 | 13.20 | 12.81 | 12.87 | 12.87 | 53,600 |
25 Jan 2023 | 12.88 | 13.10 | 12.62 | 12.99 | 12.99 | 81,300 |
24 Jan 2023 | 12.81 | 13.09 | 12.81 | 12.98 | 12.98 | 165,500 |
23 Jan 2023 | 12.80 | 13.05 | 12.71 | 12.83 | 12.83 | 84,500 |
20 Jan 2023 | 12.66 | 12.85 | 12.45 | 12.80 | 12.80 | 27,200 |
19 Jan 2023 | 12.67 | 12.73 | 12.51 | 12.57 | 12.57 | 31,500 |
18 Jan 2023 | 12.96 | 13.20 | 12.71 | 12.75 | 12.75 | 56,900 |
17 Jan 2023 | 13.00 | 13.28 | 12.84 | 12.96 | 12.96 | 63,800 |
13 Jan 2023 | 12.83 | 13.15 | 12.75 | 12.95 | 12.95 | 41,500 |
12 Jan 2023 | 12.34 | 13.05 | 12.13 | 13.00 | 13.00 | 46,700 |
11 Jan 2023 | 12.28 | 12.43 | 12.00 | 12.29 | 12.29 | 84,500 |
10 Jan 2023 | 12.29 | 12.54 | 12.17 | 12.30 | 12.30 | 37,100 |
09 Jan 2023 | 12.63 | 12.97 | 12.11 | 12.13 | 12.13 | 90,700 |
06 Jan 2023 | 12.62 | 12.99 | 12.44 | 12.49 | 12.49 | 205,500 |
05 Jan 2023 | 12.70 | 12.94 | 12.50 | 12.52 | 12.52 | 49,300 |
04 Jan 2023 | 12.35 | 12.71 | 12.34 | 12.67 | 12.67 | 57,700 |
03 Jan 2023 | 12.91 | 13.09 | 12.27 | 12.31 | 12.31 | 75,600 |
30 Dec 2022 | 12.57 | 12.84 | 12.56 | 12.83 | 12.83 | 52,900 |
29 Dec 2022 | 12.02 | 12.68 | 12.02 | 12.58 | 12.58 | 72,700 |
28 Dec 2022 | 12.00 | 12.09 | 11.80 | 12.03 | 12.03 | 77,400 |
27 Dec 2022 | 12.51 | 12.51 | 11.95 | 11.99 | 11.99 | 73,100 |
23 Dec 2022 | 12.59 | 12.86 | 12.40 | 12.52 | 12.52 | 38,300 |
22 Dec 2022 | 12.73 | 12.81 | 12.16 | 12.62 | 12.62 | 65,700 |
21 Dec 2022 | 12.38 | 13.01 | 12.15 | 12.93 | 12.93 | 70,500 |
20 Dec 2022 | 12.03 | 12.33 | 11.95 | 12.30 | 12.30 | 52,700 |
19 Dec 2022 | 12.41 | 12.49 | 11.95 | 12.08 | 12.08 | 91,900 |
16 Dec 2022 | 12.58 | 12.79 | 12.39 | 12.40 | 12.40 | 213,100 |
15 Dec 2022 | 13.05 | 13.05 | 12.64 | 12.70 | 12.70 | 227,500 |
14 Dec 2022 | 13.38 | 13.38 | 12.91 | 13.12 | 13.12 | 99,600 |
13 Dec 2022 | 13.52 | 13.52 | 13.22 | 13.31 | 13.31 | 69,100 |
12 Dec 2022 | 13.24 | 13.38 | 13.16 | 13.27 | 13.27 | 53,000 |
09 Dec 2022 | 13.34 | 13.36 | 13.12 | 13.26 | 13.26 | 61,700 |
08 Dec 2022 | 13.30 | 13.40 | 13.01 | 13.27 | 13.27 | 71,200 |
07 Dec 2022 | 13.39 | 13.45 | 13.16 | 13.19 | 13.19 | 52,900 |
06 Dec 2022 | 13.22 | 13.45 | 13.21 | 13.37 | 13.37 | 52,000 |
05 Dec 2022 | 13.27 | 13.60 | 13.27 | 13.39 | 13.39 | 96,300 |
02 Dec 2022 | 13.24 | 13.52 | 13.12 | 13.40 | 13.40 | 122,500 |
01 Dec 2022 | 13.40 | 13.58 | 13.21 | 13.42 | 13.42 | 130,000 |
30 Nov 2022 | 13.19 | 13.50 | 13.02 | 13.38 | 13.38 | 97,500 |
29 Nov 2022 | 13.24 | 13.42 | 13.13 | 13.14 | 13.14 | 162,700 |
28 Nov 2022 | 13.36 | 13.41 | 13.18 | 13.29 | 13.29 | 60,700 |
25 Nov 2022 | 13.30 | 13.43 | 13.25 | 13.32 | 13.32 | 28,300 |
23 Nov 2022 | 13.35 | 13.46 | 13.06 | 13.17 | 13.17 | 45,300 |
22 Nov 2022 | 13.37 | 13.50 | 13.14 | 13.42 | 13.42 | 48,800 |
21 Nov 2022 | 13.16 | 13.39 | 12.79 | 13.29 | 13.29 | 62,300 |
18 Nov 2022 | 13.24 | 13.89 | 13.10 | 13.28 | 13.28 | 87,300 |
17 Nov 2022 | 13.17 | 13.24 | 12.84 | 13.03 | 13.03 | 103,300 |
16 Nov 2022 | 13.31 | 13.75 | 13.14 | 13.21 | 13.21 | 82,300 |
15 Nov 2022 | 13.45 | 13.58 | 13.20 | 13.41 | 13.41 | 81,000 |
14 Nov 2022 | 13.30 | 13.64 | 13.20 | 13.20 | 13.20 | 111,100 |
11 Nov 2022 | 13.75 | 13.90 | 13.40 | 13.45 | 13.45 | 114,500 |
10 Nov 2022 | 13.89 | 14.13 | 13.53 | 13.70 | 13.70 | 150,800 |
09 Nov 2022 | 13.04 | 13.55 | 12.56 | 13.41 | 13.41 | 125,900 |
08 Nov 2022 | 12.99 | 13.46 | 12.94 | 13.04 | 13.04 | 97,500 |
07 Nov 2022 | 12.45 | 13.10 | 12.45 | 13.03 | 13.03 | 85,400 |
04 Nov 2022 | 12.61 | 12.63 | 12.26 | 12.53 | 12.53 | 118,200 |
03 Nov 2022 | 12.24 | 12.79 | 12.24 | 12.51 | 12.51 | 58,900 |
02 Nov 2022 | 12.97 | 13.02 | 12.44 | 12.44 | 12.44 | 82,700 |
01 Nov 2022 | 12.98 | 13.14 | 12.84 | 12.88 | 12.88 | 92,500 |
31 Oct 2022 | 12.80 | 13.07 | 12.80 | 12.91 | 12.91 | 116,700 |
28 Oct 2022 | 12.72 | 13.06 | 12.62 | 12.95 | 12.95 | 186,600 |
27 Oct 2022 | 12.94 | 13.02 | 12.55 | 12.70 | 12.70 | 98,700 |
26 Oct 2022 | 12.76 | 13.18 | 12.76 | 12.92 | 12.92 | 234,100 |
25 Oct 2022 | 12.46 | 13.00 | 12.39 | 12.75 | 12.75 | 64,000 |
24 Oct 2022 | 12.83 | 12.88 | 12.35 | 12.47 | 12.47 | 55,400 |
21 Oct 2022 | 12.70 | 12.82 | 12.50 | 12.80 | 12.80 | 78,900 |
20 Oct 2022 | 12.67 | 12.82 | 12.50 | 12.56 | 12.56 | 76,100 |
19 Oct 2022 | 12.68 | 12.90 | 12.49 | 12.68 | 12.68 | 62,700 |
18 Oct 2022 | 12.72 | 13.05 | 12.72 | 12.88 | 12.88 | 60,400 |
17 Oct 2022 | 12.70 | 12.92 | 12.45 | 12.66 | 12.66 | 42,100 |
14 Oct 2022 | 12.89 | 13.07 | 12.56 | 12.61 | 12.61 | 40,100 |
13 Oct 2022 | 12.80 | 13.10 | 12.36 | 12.88 | 12.88 | 61,500 |
12 Oct 2022 | 14.00 | 14.00 | 12.82 | 12.93 | 12.93 | 55,700 |
11 Oct 2022 | 13.22 | 13.85 | 13.12 | 13.50 | 13.50 | 52,200 |
10 Oct 2022 | 13.56 | 13.70 | 13.22 | 13.53 | 13.53 | 42,300 |
07 Oct 2022 | 14.19 | 14.19 | 13.55 | 13.61 | 13.61 | 50,400 |
06 Oct 2022 | 14.12 | 14.42 | 14.11 | 14.30 | 14.30 | 57,300 |
05 Oct 2022 | 14.27 | 14.42 | 13.94 | 14.32 | 14.32 | 64,500 |
04 Oct 2022 | 14.27 | 14.56 | 14.10 | 14.50 | 14.50 | 102,600 |
03 Oct 2022 | 14.39 | 14.77 | 13.63 | 13.99 | 13.99 | 87,600 |
30 Sept 2022 | 13.59 | 14.34 | 13.59 | 14.13 | 14.13 | 96,000 |
29 Sept 2022 | 13.71 | 13.97 | 13.44 | 13.70 | 13.70 | 87,100 |
28 Sept 2022 | 13.44 | 14.08 | 13.40 | 13.95 | 13.95 | 115,900 |
27 Sept 2022 | 12.84 | 13.43 | 12.80 | 13.25 | 13.25 | 72,900 |
26 Sept 2022 | 13.23 | 13.38 | 12.46 | 12.50 | 12.50 | 84,500 |
23 Sept 2022 | 12.60 | 13.59 | 12.60 | 13.28 | 13.28 | 248,400 |
22 Sept 2022 | 12.50 | 12.50 | 12.10 | 12.29 | 12.29 | 156,800 |
21 Sept 2022 | 12.65 | 12.78 | 12.28 | 12.50 | 12.50 | 145,000 |
20 Sept 2022 | 12.52 | 12.75 | 12.37 | 12.66 | 12.66 | 85,700 |
19 Sept 2022 | 12.38 | 12.77 | 12.13 | 12.70 | 12.70 | 145,900 |
16 Sept 2022 | 12.72 | 12.81 | 12.14 | 12.50 | 12.50 | 935,300 |
15 Sept 2022 | 12.25 | 12.94 | 12.12 | 12.76 | 12.76 | 162,000 |
14 Sept 2022 | 12.08 | 12.26 | 11.66 | 12.24 | 12.24 | 186,700 |
13 Sept 2022 | 12.10 | 12.20 | 11.78 | 12.03 | 12.03 | 211,600 |
12 Sept 2022 | 12.64 | 12.64 | 11.76 | 12.41 | 12.41 | 128,700 |
09 Sept 2022 | 12.91 | 13.09 | 12.37 | 12.54 | 12.54 | 66,300 |
08 Sept 2022 | 13.00 | 13.12 | 12.65 | 12.87 | 12.87 | 82,600 |
07 Sept 2022 | 13.21 | 13.49 | 12.92 | 13.07 | 13.07 | 84,700 |
06 Sept 2022 | 13.41 | 13.44 | 13.24 | 13.26 | 13.26 | 176,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |