Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 13.20 | 13.47 | 13.08 | 13.20 | 13.20 | 554,200 |
26 Jan 2023 | 13.63 | 14.28 | 13.02 | 13.13 | 13.13 | 998,800 |
25 Jan 2023 | 13.04 | 13.22 | 12.97 | 13.15 | 13.15 | 670,700 |
24 Jan 2023 | 13.27 | 13.36 | 13.09 | 13.20 | 13.20 | 373,500 |
23 Jan 2023 | 13.01 | 13.26 | 13.00 | 13.18 | 13.18 | 328,800 |
20 Jan 2023 | 12.79 | 13.02 | 12.70 | 12.98 | 12.98 | 244,700 |
19 Jan 2023 | 12.63 | 12.85 | 12.52 | 12.74 | 12.74 | 581,600 |
18 Jan 2023 | 13.10 | 13.21 | 12.78 | 12.79 | 12.79 | 562,300 |
17 Jan 2023 | 13.10 | 13.18 | 12.87 | 13.05 | 13.05 | 587,100 |
13 Jan 2023 | 12.62 | 13.03 | 12.55 | 13.00 | 13.00 | 502,500 |
12 Jan 2023 | 12.49 | 12.80 | 12.38 | 12.69 | 12.69 | 364,800 |
11 Jan 2023 | 12.10 | 12.48 | 12.07 | 12.43 | 12.43 | 516,400 |
10 Jan 2023 | 11.75 | 12.08 | 11.70 | 12.06 | 12.06 | 583,500 |
09 Jan 2023 | 11.48 | 11.82 | 11.47 | 11.74 | 11.74 | 297,900 |
06 Jan 2023 | 11.09 | 11.45 | 11.05 | 11.38 | 11.38 | 269,400 |
05 Jan 2023 | 11.20 | 11.29 | 10.99 | 10.99 | 10.99 | 418,600 |
04 Jan 2023 | 11.48 | 11.75 | 11.28 | 11.31 | 11.31 | 308,400 |
03 Jan 2023 | 11.32 | 11.52 | 11.28 | 11.35 | 11.35 | 374,700 |
30 Dec 2022 | 11.00 | 11.31 | 10.94 | 11.27 | 11.27 | 310,100 |
29 Dec 2022 | 10.84 | 11.19 | 10.80 | 11.13 | 11.13 | 332,200 |
28 Dec 2022 | 10.81 | 11.03 | 10.73 | 10.74 | 10.74 | 337,800 |
27 Dec 2022 | 10.83 | 10.97 | 10.80 | 10.84 | 10.84 | 268,900 |
23 Dec 2022 | 10.81 | 10.91 | 10.72 | 10.86 | 10.86 | 108,100 |
22 Dec 2022 | 10.94 | 10.99 | 10.57 | 10.84 | 10.84 | 316,500 |
21 Dec 2022 | 11.00 | 11.28 | 11.00 | 11.10 | 11.10 | 240,400 |
20 Dec 2022 | 10.77 | 10.98 | 10.76 | 10.91 | 10.91 | 241,600 |
19 Dec 2022 | 11.03 | 11.13 | 10.79 | 10.83 | 10.83 | 212,900 |
16 Dec 2022 | 10.79 | 11.10 | 10.71 | 11.03 | 11.03 | 488,000 |
15 Dec 2022 | 11.22 | 11.26 | 10.90 | 10.91 | 10.91 | 282,300 |
14 Dec 2022 | 11.42 | 11.55 | 11.24 | 11.40 | 11.40 | 385,200 |
13 Dec 2022 | 11.20 | 11.42 | 11.18 | 11.39 | 11.39 | 420,700 |
12 Dec 2022 | 11.01 | 11.07 | 10.87 | 10.90 | 10.90 | 429,000 |
09 Dec 2022 | 11.01 | 11.14 | 10.94 | 10.98 | 10.98 | 252,600 |
08 Dec 2022 | 10.80 | 11.14 | 10.80 | 11.07 | 11.07 | 200,700 |
07 Dec 2022 | 10.69 | 10.81 | 10.58 | 10.80 | 10.80 | 234,200 |
06 Dec 2022 | 10.87 | 10.87 | 10.65 | 10.77 | 10.77 | 362,000 |
05 Dec 2022 | 11.14 | 11.25 | 10.80 | 10.84 | 10.84 | 366,500 |
02 Dec 2022 | 11.07 | 11.35 | 11.07 | 11.21 | 11.21 | 498,900 |
01 Dec 2022 | 11.24 | 11.34 | 11.17 | 11.24 | 11.24 | 458,600 |
30 Nov 2022 | 10.85 | 11.18 | 10.79 | 11.16 | 11.16 | 304,800 |
29 Nov 2022 | 10.98 | 11.03 | 10.77 | 10.85 | 10.85 | 369,800 |
28 Nov 2022 | 11.09 | 11.09 | 10.95 | 10.96 | 10.96 | 437,100 |
25 Nov 2022 | 11.18 | 11.30 | 11.15 | 11.25 | 11.25 | 131,200 |
23 Nov 2022 | 11.18 | 11.21 | 10.99 | 11.18 | 11.18 | 275,400 |
22 Nov 2022 | 11.09 | 11.18 | 10.98 | 11.18 | 11.18 | 394,700 |
21 Nov 2022 | 11.21 | 11.28 | 11.06 | 11.07 | 11.07 | 250,700 |
18 Nov 2022 | 11.32 | 11.32 | 11.05 | 11.20 | 11.20 | 277,800 |
17 Nov 2022 | 11.26 | 11.27 | 11.09 | 11.21 | 11.21 | 369,400 |
16 Nov 2022 | 11.34 | 11.45 | 11.10 | 11.44 | 11.44 | 472,600 |
15 Nov 2022 | 11.64 | 11.78 | 11.36 | 11.39 | 11.39 | 419,100 |
14 Nov 2022 | 11.40 | 11.80 | 11.32 | 11.44 | 11.44 | 558,300 |
11 Nov 2022 | 11.41 | 11.72 | 11.41 | 11.45 | 11.45 | 400,500 |
10 Nov 2022 | 11.45 | 11.45 | 11.16 | 11.28 | 11.28 | 380,400 |
09 Nov 2022 | 10.92 | 11.05 | 10.76 | 10.89 | 10.89 | 275,800 |
08 Nov 2022 | 10.75 | 11.09 | 10.70 | 10.99 | 10.99 | 443,600 |
07 Nov 2022 | 10.64 | 10.84 | 10.47 | 10.73 | 10.73 | 260,700 |
04 Nov 2022 | 10.69 | 10.90 | 10.51 | 10.64 | 10.64 | 349,900 |
03 Nov 2022 | 10.58 | 10.61 | 10.33 | 10.46 | 10.46 | 487,900 |
02 Nov 2022 | 11.01 | 11.15 | 10.72 | 10.72 | 10.72 | 495,000 |
01 Nov 2022 | 11.21 | 11.26 | 10.92 | 11.07 | 11.07 | 564,000 |
31 Oct 2022 | 10.99 | 11.16 | 10.85 | 10.96 | 10.96 | 704,800 |
28 Oct 2022 | 10.85 | 11.28 | 10.83 | 11.06 | 11.06 | 952,000 |
27 Oct 2022 | 11.02 | 11.09 | 10.72 | 10.77 | 10.77 | 953,700 |
26 Oct 2022 | 11.23 | 11.60 | 10.87 | 10.88 | 10.88 | 996,600 |
25 Oct 2022 | 10.91 | 11.68 | 10.86 | 11.06 | 11.06 | 1,611,400 |
24 Oct 2022 | 9.30 | 9.59 | 9.22 | 9.50 | 9.50 | 505,000 |
21 Oct 2022 | 9.10 | 9.29 | 9.07 | 9.25 | 9.25 | 361,900 |
20 Oct 2022 | 9.19 | 9.43 | 9.12 | 9.14 | 9.14 | 324,200 |
19 Oct 2022 | 9.22 | 9.31 | 9.14 | 9.19 | 9.19 | 646,800 |
18 Oct 2022 | 9.26 | 9.53 | 9.20 | 9.26 | 9.26 | 516,200 |
17 Oct 2022 | 8.81 | 9.13 | 8.81 | 9.04 | 9.04 | 505,200 |
14 Oct 2022 | 8.96 | 8.96 | 8.57 | 8.63 | 8.63 | 211,500 |
13 Oct 2022 | 8.43 | 8.92 | 8.34 | 8.86 | 8.86 | 234,400 |
12 Oct 2022 | 8.55 | 8.68 | 8.46 | 8.64 | 8.64 | 278,400 |
11 Oct 2022 | 8.70 | 8.84 | 8.47 | 8.55 | 8.55 | 477,500 |
10 Oct 2022 | 9.05 | 9.05 | 8.70 | 8.73 | 8.73 | 388,300 |
07 Oct 2022 | 8.88 | 9.00 | 8.82 | 8.99 | 8.99 | 304,900 |
06 Oct 2022 | 9.05 | 9.19 | 8.98 | 9.07 | 9.07 | 462,900 |
05 Oct 2022 | 9.00 | 9.15 | 8.93 | 9.11 | 9.11 | 604,700 |
04 Oct 2022 | 8.92 | 9.19 | 8.92 | 9.12 | 9.12 | 467,300 |
03 Oct 2022 | 8.53 | 8.77 | 8.46 | 8.70 | 8.70 | 521,700 |
30 Sept 2022 | 8.44 | 8.63 | 8.33 | 8.41 | 8.41 | 411,400 |
29 Sept 2022 | 8.53 | 8.56 | 8.39 | 8.47 | 8.47 | 387,700 |
28 Sept 2022 | 8.36 | 8.72 | 8.35 | 8.66 | 8.66 | 645,400 |
27 Sept 2022 | 8.36 | 8.54 | 8.26 | 8.36 | 8.36 | 499,300 |
26 Sept 2022 | 8.48 | 8.66 | 8.21 | 8.28 | 8.28 | 391,200 |
23 Sept 2022 | 8.68 | 8.73 | 8.45 | 8.55 | 8.55 | 250,600 |
22 Sept 2022 | 9.02 | 9.02 | 8.70 | 8.85 | 8.85 | 412,100 |
21 Sept 2022 | 9.23 | 9.23 | 8.93 | 8.98 | 8.98 | 403,200 |
20 Sept 2022 | 9.29 | 9.33 | 9.09 | 9.16 | 9.16 | 177,900 |
19 Sept 2022 | 9.28 | 9.52 | 9.28 | 9.49 | 9.49 | 227,600 |
16 Sept 2022 | 9.58 | 9.62 | 9.35 | 9.45 | 9.45 | 369,100 |
15 Sept 2022 | 9.89 | 9.94 | 9.71 | 9.76 | 9.76 | 187,600 |
14 Sept 2022 | 9.90 | 10.00 | 9.73 | 9.91 | 9.91 | 330,100 |
13 Sept 2022 | 10.12 | 10.15 | 9.87 | 9.88 | 9.88 | 269,300 |
12 Sept 2022 | 10.23 | 10.45 | 10.23 | 10.38 | 10.38 | 237,600 |
09 Sept 2022 | 9.98 | 10.21 | 9.90 | 10.16 | 10.16 | 518,400 |
08 Sept 2022 | 9.87 | 9.99 | 9.73 | 9.95 | 9.95 | 419,300 |
07 Sept 2022 | 9.65 | 9.99 | 9.61 | 9.95 | 9.95 | 255,600 |
06 Sept 2022 | 9.92 | 9.99 | 9.67 | 9.71 | 9.71 | 233,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |