Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 15.68 | 16.03 | 15.67 | 15.78 | 15.78 | 374,600 |
26 Jan 2023 | 15.57 | 15.81 | 15.40 | 15.80 | 15.80 | 377,400 |
25 Jan 2023 | 14.89 | 15.61 | 14.70 | 15.54 | 15.54 | 397,700 |
24 Jan 2023 | 15.02 | 15.16 | 14.79 | 15.14 | 15.14 | 289,500 |
23 Jan 2023 | 14.44 | 15.27 | 14.27 | 15.21 | 15.21 | 642,100 |
20 Jan 2023 | 14.31 | 14.60 | 14.07 | 14.41 | 14.41 | 432,800 |
19 Jan 2023 | 14.54 | 14.60 | 14.13 | 14.15 | 14.15 | 363,900 |
18 Jan 2023 | 14.95 | 15.20 | 14.56 | 14.70 | 14.70 | 297,900 |
17 Jan 2023 | 14.83 | 14.93 | 14.52 | 14.74 | 14.74 | 293,100 |
13 Jan 2023 | 14.38 | 14.95 | 14.15 | 14.89 | 14.89 | 316,000 |
12 Jan 2023 | 14.80 | 14.81 | 13.82 | 14.59 | 14.59 | 715,200 |
11 Jan 2023 | 14.86 | 15.29 | 14.73 | 15.03 | 15.03 | 432,700 |
10 Jan 2023 | 14.54 | 14.77 | 14.31 | 14.76 | 14.76 | 320,500 |
09 Jan 2023 | 14.52 | 14.80 | 14.40 | 14.61 | 14.61 | 249,600 |
06 Jan 2023 | 14.16 | 14.43 | 13.78 | 14.33 | 14.33 | 349,000 |
05 Jan 2023 | 14.15 | 14.16 | 13.79 | 13.97 | 13.97 | 268,900 |
04 Jan 2023 | 13.87 | 14.50 | 13.76 | 14.27 | 14.27 | 413,900 |
03 Jan 2023 | 13.71 | 14.13 | 13.39 | 13.72 | 13.72 | 405,300 |
30 Dec 2022 | 13.22 | 13.67 | 13.15 | 13.57 | 13.57 | 437,000 |
29 Dec 2022 | 13.28 | 13.73 | 13.19 | 13.53 | 13.53 | 477,800 |
28 Dec 2022 | 13.28 | 13.37 | 12.96 | 13.04 | 13.04 | 630,600 |
27 Dec 2022 | 13.68 | 13.80 | 13.28 | 13.40 | 13.40 | 543,400 |
23 Dec 2022 | 13.99 | 14.04 | 13.58 | 13.74 | 13.74 | 433,500 |
22 Dec 2022 | 13.93 | 14.01 | 13.44 | 13.99 | 13.99 | 578,800 |
21 Dec 2022 | 14.30 | 14.46 | 14.08 | 14.14 | 14.14 | 358,200 |
20 Dec 2022 | 14.20 | 15.14 | 14.10 | 14.13 | 14.13 | 681,500 |
19 Dec 2022 | 14.90 | 14.92 | 14.15 | 14.30 | 14.30 | 676,600 |
16 Dec 2022 | 14.97 | 15.31 | 14.60 | 14.89 | 14.89 | 933,200 |
15 Dec 2022 | 15.37 | 15.49 | 15.12 | 15.19 | 15.19 | 508,800 |
14 Dec 2022 | 15.72 | 16.10 | 15.43 | 15.67 | 15.67 | 565,200 |
13 Dec 2022 | 16.23 | 16.49 | 15.68 | 15.72 | 15.72 | 507,900 |
12 Dec 2022 | 14.99 | 15.44 | 14.78 | 15.38 | 15.38 | 330,300 |
09 Dec 2022 | 15.81 | 15.81 | 14.97 | 15.00 | 15.00 | 487,100 |
08 Dec 2022 | 15.66 | 15.99 | 15.29 | 15.92 | 15.92 | 439,300 |
07 Dec 2022 | 15.90 | 16.29 | 15.34 | 15.53 | 15.53 | 547,100 |
06 Dec 2022 | 16.94 | 16.94 | 16.11 | 16.23 | 16.23 | 368,600 |
05 Dec 2022 | 17.27 | 17.43 | 16.75 | 16.93 | 16.93 | 497,100 |
02 Dec 2022 | 16.76 | 17.70 | 16.70 | 17.50 | 17.50 | 400,400 |
01 Dec 2022 | 16.96 | 17.40 | 16.64 | 17.29 | 17.29 | 352,900 |
30 Nov 2022 | 16.04 | 16.93 | 15.99 | 16.87 | 16.87 | 637,400 |
29 Nov 2022 | 16.17 | 16.51 | 15.98 | 16.02 | 16.02 | 424,300 |
28 Nov 2022 | 16.49 | 16.60 | 16.10 | 16.16 | 16.16 | 499,300 |
25 Nov 2022 | 16.74 | 16.97 | 16.60 | 16.80 | 16.80 | 152,000 |
23 Nov 2022 | 16.46 | 16.97 | 16.43 | 16.85 | 16.85 | 450,100 |
22 Nov 2022 | 16.39 | 16.50 | 16.00 | 16.46 | 16.46 | 406,500 |
21 Nov 2022 | 16.83 | 16.83 | 16.05 | 16.35 | 16.35 | 483,700 |
18 Nov 2022 | 17.39 | 17.39 | 16.81 | 17.05 | 17.05 | 638,600 |
17 Nov 2022 | 16.07 | 16.88 | 15.99 | 16.87 | 16.87 | 719,600 |
16 Nov 2022 | 16.23 | 16.53 | 16.02 | 16.44 | 16.44 | 836,700 |
15 Nov 2022 | 16.66 | 17.44 | 16.26 | 16.53 | 16.53 | 3,655,600 |
14 Nov 2022 | 17.89 | 18.61 | 17.54 | 18.23 | 18.23 | 644,000 |
11 Nov 2022 | 17.43 | 18.19 | 17.35 | 18.15 | 18.15 | 841,900 |
10 Nov 2022 | 17.00 | 17.65 | 16.78 | 17.46 | 17.46 | 893,300 |
09 Nov 2022 | 16.36 | 16.60 | 15.71 | 15.84 | 15.84 | 741,500 |
08 Nov 2022 | 16.50 | 16.94 | 15.76 | 16.72 | 16.72 | 975,500 |
07 Nov 2022 | 15.03 | 16.72 | 14.81 | 16.50 | 16.50 | 1,338,200 |
04 Nov 2022 | 13.25 | 15.42 | 13.18 | 15.00 | 15.00 | 1,639,700 |
03 Nov 2022 | 12.46 | 13.02 | 12.19 | 12.63 | 12.63 | 690,800 |
02 Nov 2022 | 13.42 | 13.50 | 12.51 | 12.67 | 12.67 | 563,100 |
01 Nov 2022 | 14.04 | 14.11 | 13.41 | 13.49 | 13.49 | 450,600 |
31 Oct 2022 | 13.56 | 14.12 | 13.41 | 13.80 | 13.80 | 550,000 |
28 Oct 2022 | 13.28 | 13.90 | 13.03 | 13.73 | 13.73 | 426,200 |
27 Oct 2022 | 13.52 | 13.71 | 13.04 | 13.27 | 13.27 | 403,800 |
26 Oct 2022 | 13.20 | 13.79 | 12.60 | 13.46 | 13.46 | 507,400 |
25 Oct 2022 | 12.50 | 13.44 | 12.39 | 13.29 | 13.29 | 591,100 |
24 Oct 2022 | 12.46 | 12.49 | 11.99 | 12.44 | 12.44 | 552,100 |
21 Oct 2022 | 11.79 | 12.44 | 11.45 | 12.40 | 12.40 | 475,100 |
20 Oct 2022 | 11.71 | 12.18 | 11.63 | 11.75 | 11.75 | 330,800 |
19 Oct 2022 | 11.98 | 12.01 | 11.50 | 11.69 | 11.69 | 551,500 |
18 Oct 2022 | 12.43 | 12.68 | 12.01 | 12.16 | 12.16 | 387,400 |
17 Oct 2022 | 11.82 | 12.49 | 11.82 | 12.01 | 12.01 | 467,200 |
14 Oct 2022 | 12.30 | 12.39 | 11.43 | 11.45 | 11.45 | 463,700 |
13 Oct 2022 | 11.34 | 12.33 | 10.96 | 12.12 | 12.12 | 665,800 |
12 Oct 2022 | 11.79 | 11.97 | 11.40 | 11.81 | 11.81 | 435,400 |
11 Oct 2022 | 11.76 | 12.27 | 11.47 | 11.78 | 11.78 | 507,600 |
10 Oct 2022 | 12.21 | 12.26 | 11.52 | 11.78 | 11.78 | 418,200 |
07 Oct 2022 | 12.62 | 12.65 | 12.00 | 12.17 | 12.17 | 551,300 |
06 Oct 2022 | 12.89 | 13.21 | 12.71 | 12.91 | 12.91 | 286,800 |
05 Oct 2022 | 12.42 | 13.10 | 12.06 | 13.05 | 13.05 | 514,900 |
04 Oct 2022 | 12.24 | 12.86 | 12.24 | 12.75 | 12.75 | 553,300 |
03 Oct 2022 | 11.41 | 12.22 | 11.39 | 11.89 | 11.89 | 640,900 |
30 Sept 2022 | 11.67 | 12.09 | 11.33 | 11.35 | 11.35 | 492,400 |
29 Sept 2022 | 12.19 | 12.21 | 11.54 | 11.79 | 11.79 | 476,400 |
28 Sept 2022 | 12.07 | 12.76 | 11.93 | 12.55 | 12.55 | 462,100 |
27 Sept 2022 | 11.51 | 12.07 | 11.43 | 12.07 | 12.07 | 614,800 |
26 Sept 2022 | 11.84 | 12.30 | 11.23 | 11.26 | 11.26 | 796,300 |
23 Sept 2022 | 12.25 | 12.27 | 11.50 | 11.93 | 11.93 | 801,300 |
22 Sept 2022 | 12.70 | 12.79 | 12.35 | 12.41 | 12.41 | 528,000 |
21 Sept 2022 | 12.79 | 13.31 | 12.69 | 12.77 | 12.77 | 616,500 |
20 Sept 2022 | 13.23 | 13.23 | 12.79 | 12.83 | 12.83 | 479,600 |
19 Sept 2022 | 13.60 | 13.73 | 13.18 | 13.38 | 13.38 | 488,400 |
16 Sept 2022 | 13.61 | 13.94 | 13.46 | 13.87 | 13.87 | 1,732,200 |
15 Sept 2022 | 13.86 | 14.27 | 13.80 | 13.90 | 13.90 | 454,500 |
14 Sept 2022 | 14.28 | 14.28 | 13.90 | 14.02 | 14.02 | 503,500 |
13 Sept 2022 | 14.43 | 14.81 | 14.02 | 14.28 | 14.28 | 828,700 |
12 Sept 2022 | 15.06 | 15.25 | 14.90 | 15.13 | 15.13 | 385,700 |
09 Sept 2022 | 14.82 | 15.03 | 14.70 | 14.88 | 14.88 | 425,800 |
08 Sept 2022 | 13.98 | 14.50 | 13.76 | 14.49 | 14.49 | 528,700 |
07 Sept 2022 | 13.66 | 14.24 | 13.61 | 14.19 | 14.19 | 391,900 |
06 Sept 2022 | 14.12 | 14.12 | 13.42 | 13.66 | 13.66 | 703,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |