Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.10 | 14.12 | 14.00 | 14.04 | 14.04 | 32,601 |
26 Jan 2023 | 14.16 | 14.16 | 13.96 | 14.06 | 14.06 | 44,280 |
25 Jan 2023 | 14.20 | 14.20 | 13.92 | 14.02 | 14.02 | 78,073 |
24 Jan 2023 | 14.18 | 14.26 | 14.06 | 14.16 | 14.16 | 47,300 |
23 Jan 2023 | 14.02 | 14.16 | 13.98 | 14.12 | 14.12 | 43,642 |
20 Jan 2023 | 13.78 | 13.94 | 13.78 | 13.88 | 13.88 | 52,668 |
19 Jan 2023 | 13.88 | 13.92 | 13.72 | 13.78 | 13.78 | 52,936 |
18 Jan 2023 | 13.98 | 14.44 | 13.92 | 13.92 | 13.92 | 101,515 |
17 Jan 2023 | 13.98 | 14.02 | 13.76 | 13.96 | 13.96 | 33,821 |
16 Jan 2023 | 13.78 | 14.02 | 13.74 | 13.92 | 13.92 | 42,451 |
13 Jan 2023 | 14.04 | 14.04 | 13.64 | 13.70 | 13.70 | 44,322 |
12 Jan 2023 | 13.96 | 14.02 | 13.78 | 13.94 | 13.94 | 50,791 |
11 Jan 2023 | 13.86 | 13.88 | 13.74 | 13.86 | 13.86 | 49,495 |
10 Jan 2023 | 13.78 | 14.02 | 13.76 | 13.78 | 13.78 | 34,898 |
09 Jan 2023 | 13.72 | 13.96 | 13.64 | 13.86 | 13.86 | 47,723 |
06 Jan 2023 | 13.64 | 13.66 | 13.44 | 13.64 | 13.64 | 40,811 |
05 Jan 2023 | 13.62 | 13.76 | 13.52 | 13.54 | 13.54 | 39,232 |
04 Jan 2023 | 13.64 | 13.76 | 13.56 | 13.70 | 13.70 | 47,551 |
03 Jan 2023 | 13.60 | 13.66 | 13.52 | 13.54 | 13.54 | 58,507 |
02 Jan 2023 | 13.40 | 13.68 | 13.40 | 13.60 | 13.60 | 22,792 |
30 Dec 2022 | 13.48 | 13.48 | 13.34 | 13.34 | 13.34 | 24,107 |
29 Dec 2022 | 13.40 | 13.50 | 13.26 | 13.48 | 13.48 | 29,049 |
28 Dec 2022 | 13.06 | 13.38 | 13.00 | 13.36 | 13.36 | 49,238 |
27 Dec 2022 | 13.44 | 13.48 | 13.02 | 13.04 | 13.04 | 63,359 |
23 Dec 2022 | 13.22 | 13.46 | 13.12 | 13.44 | 13.44 | 37,278 |
22 Dec 2022 | 13.40 | 13.40 | 13.06 | 13.16 | 13.16 | 72,345 |
21 Dec 2022 | 13.16 | 13.38 | 13.16 | 13.30 | 13.30 | 51,085 |
20 Dec 2022 | 13.54 | 13.54 | 12.98 | 13.16 | 13.16 | 63,066 |
19 Dec 2022 | 13.46 | 13.60 | 13.24 | 13.52 | 13.52 | 85,010 |
16 Dec 2022 | 13.76 | 13.78 | 13.12 | 13.46 | 13.46 | 195,924 |
15 Dec 2022 | 13.78 | 13.96 | 13.72 | 13.80 | 13.80 | 55,975 |
14 Dec 2022 | 13.56 | 13.82 | 13.56 | 13.80 | 13.80 | 46,253 |
13 Dec 2022 | 13.36 | 13.84 | 13.34 | 13.62 | 13.62 | 62,153 |
12 Dec 2022 | 13.80 | 13.90 | 13.26 | 13.34 | 13.34 | 60,696 |
09 Dec 2022 | 13.68 | 13.92 | 13.66 | 13.90 | 13.90 | 67,947 |
08 Dec 2022 | 13.48 | 13.68 | 13.34 | 13.68 | 13.68 | 62,062 |
07 Dec 2022 | 13.72 | 13.72 | 13.38 | 13.44 | 13.44 | 53,719 |
06 Dec 2022 | 13.72 | 13.84 | 13.60 | 13.66 | 13.66 | 66,045 |
05 Dec 2022 | 13.60 | 13.78 | 13.58 | 13.70 | 13.70 | 65,848 |
02 Dec 2022 | 13.66 | 13.70 | 13.50 | 13.56 | 13.56 | 38,040 |
01 Dec 2022 | 13.70 | 13.90 | 13.58 | 13.64 | 13.64 | 39,787 |
30 Nov 2022 | 13.88 | 13.88 | 13.42 | 13.70 | 13.70 | 125,075 |
29 Nov 2022 | 13.94 | 13.98 | 13.78 | 13.92 | 13.92 | 43,257 |
28 Nov 2022 | 13.80 | 14.00 | 13.80 | 13.98 | 13.98 | 64,381 |
25 Nov 2022 | 14.04 | 14.04 | 13.70 | 13.90 | 13.90 | 28,147 |
24 Nov 2022 | 13.86 | 14.04 | 13.86 | 13.96 | 13.96 | 69,762 |
23 Nov 2022 | 13.66 | 13.90 | 13.66 | 13.86 | 13.86 | 52,615 |
22 Nov 2022 | 13.92 | 14.02 | 13.62 | 13.66 | 13.66 | 163,980 |
21 Nov 2022 | 13.94 | 14.08 | 13.88 | 13.90 | 13.90 | 87,375 |
18 Nov 2022 | 13.74 | 13.98 | 13.70 | 13.92 | 13.92 | 55,217 |
17 Nov 2022 | 13.88 | 14.14 | 13.68 | 13.78 | 13.78 | 78,707 |
16 Nov 2022 | 14.04 | 14.06 | 13.62 | 13.88 | 13.88 | 45,136 |
15 Nov 2022 | 13.96 | 14.10 | 13.84 | 14.10 | 14.10 | 30,646 |
14 Nov 2022 | 13.94 | 14.08 | 13.80 | 13.84 | 13.84 | 39,580 |
11 Nov 2022 | 14.20 | 14.24 | 13.94 | 13.94 | 13.94 | 37,942 |
10 Nov 2022 | 13.68 | 14.18 | 13.46 | 14.06 | 14.06 | 57,058 |
09 Nov 2022 | 13.86 | 13.88 | 13.62 | 13.64 | 13.64 | 52,759 |
08 Nov 2022 | 13.96 | 14.04 | 13.88 | 13.88 | 13.88 | 32,994 |
07 Nov 2022 | 14.08 | 14.14 | 13.94 | 14.02 | 14.02 | 52,336 |
04 Nov 2022 | 13.96 | 14.14 | 13.84 | 14.06 | 14.06 | 49,965 |
03 Nov 2022 | 13.88 | 13.96 | 13.64 | 13.88 | 13.88 | 46,755 |
02 Nov 2022 | 14.34 | 14.34 | 13.86 | 14.06 | 14.06 | 83,144 |
01 Nov 2022 | 14.20 | 14.40 | 14.16 | 14.22 | 14.22 | 61,594 |
31 Oct 2022 | 14.44 | 14.52 | 14.16 | 14.16 | 14.16 | 90,607 |
28 Oct 2022 | 14.06 | 14.32 | 14.00 | 14.32 | 14.32 | 53,247 |
27 Oct 2022 | 13.86 | 14.20 | 13.80 | 14.20 | 14.20 | 44,122 |
26 Oct 2022 | 13.94 | 14.04 | 13.80 | 13.90 | 13.90 | 51,163 |
25 Oct 2022 | 13.60 | 13.90 | 13.56 | 13.90 | 13.90 | 59,500 |
24 Oct 2022 | 13.68 | 13.80 | 13.46 | 13.66 | 13.66 | 37,503 |
21 Oct 2022 | 13.90 | 13.90 | 13.48 | 13.62 | 13.62 | 104,058 |
20 Oct 2022 | 13.44 | 13.70 | 13.44 | 13.70 | 13.70 | 39,850 |
19 Oct 2022 | 13.56 | 13.60 | 13.42 | 13.50 | 13.50 | 35,495 |
18 Oct 2022 | 13.82 | 13.86 | 13.50 | 13.60 | 13.60 | 72,259 |
17 Oct 2022 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 81,822 |
14 Oct 2022 | 13.74 | 13.76 | 13.44 | 13.60 | 13.60 | 78,135 |
13 Oct 2022 | 13.36 | 13.84 | 13.22 | 13.44 | 13.44 | 120,181 |
12 Oct 2022 | 13.32 | 13.40 | 13.06 | 13.34 | 13.34 | 75,621 |
11 Oct 2022 | 13.08 | 13.46 | 13.02 | 13.42 | 13.42 | 73,170 |
10 Oct 2022 | 13.28 | 13.48 | 13.08 | 13.14 | 13.14 | 65,950 |
07 Oct 2022 | 13.48 | 13.54 | 13.18 | 13.46 | 13.46 | 59,339 |
06 Oct 2022 | 13.34 | 13.70 | 13.32 | 13.46 | 13.46 | 77,334 |
05 Oct 2022 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | 129,650 |
04 Oct 2022 | 13.90 | 14.26 | 13.90 | 14.06 | 14.06 | 110,155 |
03 Oct 2022 | 13.68 | 13.80 | 13.44 | 13.80 | 13.80 | 79,743 |
30 Sept 2022 | 13.10 | 13.80 | 13.10 | 13.76 | 13.76 | 138,743 |
29 Sept 2022 | 13.10 | 13.16 | 12.84 | 13.10 | 13.10 | 115,572 |
28 Sept 2022 | 12.66 | 13.06 | 12.08 | 13.06 | 13.06 | 173,043 |
27 Sept 2022 | 13.00 | 13.14 | 12.68 | 12.76 | 12.76 | 93,236 |
26 Sept 2022 | 13.08 | 13.12 | 12.80 | 13.00 | 13.00 | 142,983 |
23 Sept 2022 | 13.60 | 13.74 | 13.16 | 13.16 | 13.16 | 87,511 |
22 Sept 2022 | 13.86 | 13.88 | 13.58 | 13.60 | 13.60 | 78,070 |
21 Sept 2022 | 13.72 | 14.24 | 13.72 | 14.08 | 14.08 | 85,765 |
20 Sept 2022 | 14.48 | 14.48 | 13.74 | 13.80 | 13.80 | 66,302 |
19 Sept 2022 | 14.44 | 14.54 | 14.12 | 14.38 | 14.38 | 65,250 |
16 Sept 2022 | 14.12 | 14.52 | 13.96 | 14.52 | 14.52 | 268,619 |
15 Sept 2022 | 14.00 | 14.12 | 13.94 | 14.12 | 14.12 | 54,589 |
14 Sept 2022 | 14.06 | 14.28 | 13.96 | 14.04 | 14.04 | 65,399 |
13 Sept 2022 | 14.50 | 14.56 | 14.16 | 14.24 | 14.24 | 115,004 |
12 Sept 2022 | 13.96 | 14.46 | 13.96 | 14.40 | 14.40 | 179,245 |
09 Sept 2022 | 13.90 | 14.00 | 13.52 | 13.90 | 13.90 | 485,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |