Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 13.12 | 13.34 | 12.95 | 13.04 | 13.04 | 1,233,800 |
01 Feb 2023 | 13.00 | 13.04 | 12.70 | 12.91 | 12.91 | 1,274,400 |
31 Jan 2023 | 13.18 | 13.18 | 12.78 | 12.89 | 12.89 | 1,838,000 |
30 Jan 2023 | 12.98 | 13.00 | 12.63 | 12.65 | 12.65 | 944,900 |
27 Jan 2023 | 12.85 | 13.02 | 12.75 | 12.81 | 12.81 | 1,146,300 |
26 Jan 2023 | 13.18 | 13.41 | 13.06 | 13.09 | 13.09 | 1,642,300 |
25 Jan 2023 | 13.11 | 13.34 | 12.99 | 13.20 | 13.20 | 1,932,700 |
24 Jan 2023 | 12.99 | 13.08 | 12.75 | 13.06 | 13.06 | 1,560,200 |
23 Jan 2023 | 12.47 | 12.71 | 12.38 | 12.59 | 12.59 | 930,500 |
20 Jan 2023 | 12.61 | 12.73 | 12.49 | 12.51 | 12.51 | 836,800 |
19 Jan 2023 | 12.64 | 12.75 | 12.39 | 12.64 | 12.64 | 1,220,900 |
18 Jan 2023 | 13.14 | 13.27 | 12.60 | 12.61 | 12.61 | 2,415,800 |
17 Jan 2023 | 12.70 | 13.04 | 12.60 | 12.84 | 12.84 | 2,804,100 |
13 Jan 2023 | 12.22 | 12.48 | 12.22 | 12.34 | 12.34 | 1,203,900 |
12 Jan 2023 | 12.46 | 12.58 | 12.14 | 12.37 | 12.37 | 2,169,800 |
11 Jan 2023 | 11.70 | 12.11 | 11.64 | 12.04 | 12.04 | 2,010,100 |
10 Jan 2023 | 11.25 | 11.67 | 11.17 | 11.56 | 11.56 | 1,177,800 |
09 Jan 2023 | 11.33 | 11.42 | 11.23 | 11.25 | 11.25 | 1,165,100 |
06 Jan 2023 | 11.24 | 11.33 | 11.11 | 11.12 | 11.12 | 1,143,000 |
05 Jan 2023 | 11.14 | 11.18 | 10.93 | 11.06 | 11.06 | 1,496,800 |
04 Jan 2023 | 10.48 | 11.03 | 10.46 | 11.02 | 11.02 | 1,055,200 |
03 Jan 2023 | 10.74 | 10.91 | 10.66 | 10.66 | 10.66 | 1,127,700 |
30 Dec 2022 | 10.79 | 10.98 | 10.79 | 10.93 | 10.93 | 965,000 |
29 Dec 2022 | 10.96 | 10.98 | 10.80 | 10.93 | 10.93 | 1,205,400 |
28 Dec 2022 | 10.73 | 10.95 | 10.70 | 10.78 | 10.78 | 1,032,300 |
27 Dec 2022 | 10.61 | 10.70 | 10.47 | 10.55 | 10.55 | 1,447,200 |
23 Dec 2022 | 10.95 | 11.01 | 10.85 | 11.00 | 11.00 | 655,100 |
22 Dec 2022 | 10.92 | 11.06 | 10.64 | 10.87 | 10.87 | 1,016,100 |
21 Dec 2022 | 10.79 | 10.91 | 10.72 | 10.85 | 10.85 | 1,217,500 |
20 Dec 2022 | 10.56 | 10.92 | 10.53 | 10.79 | 10.79 | 1,463,900 |
19 Dec 2022 | 10.16 | 10.45 | 10.08 | 10.26 | 10.26 | 1,470,900 |
16 Dec 2022 | 10.21 | 10.32 | 10.10 | 10.29 | 10.29 | 1,657,300 |
15 Dec 2022 | 10.34 | 10.48 | 10.16 | 10.19 | 10.19 | 1,463,300 |
14 Dec 2022 | 10.03 | 10.60 | 9.91 | 10.53 | 10.53 | 2,077,000 |
13 Dec 2022 | 10.26 | 10.61 | 10.01 | 10.12 | 10.12 | 2,081,100 |
12 Dec 2022 | 9.86 | 10.16 | 9.70 | 10.14 | 10.14 | 1,361,400 |
09 Dec 2022 | 10.15 | 10.26 | 10.00 | 10.03 | 10.03 | 927,200 |
08 Dec 2022 | 10.40 | 10.49 | 10.14 | 10.18 | 10.18 | 712,600 |
07 Dec 2022 | 10.31 | 10.49 | 9.98 | 10.38 | 10.38 | 1,460,500 |
06 Dec 2022 | 10.42 | 10.54 | 10.17 | 10.41 | 10.41 | 1,985,400 |
05 Dec 2022 | 10.50 | 10.51 | 10.25 | 10.25 | 10.25 | 905,500 |
02 Dec 2022 | 10.64 | 10.85 | 10.60 | 10.72 | 10.72 | 762,800 |
01 Dec 2022 | 10.73 | 10.86 | 10.58 | 10.73 | 10.73 | 1,340,200 |
30 Nov 2022 | 10.24 | 10.62 | 10.06 | 10.62 | 10.62 | 3,131,500 |
29 Nov 2022 | 10.50 | 10.57 | 10.18 | 10.25 | 10.25 | 1,341,100 |
28 Nov 2022 | 10.70 | 10.70 | 10.37 | 10.42 | 10.42 | 802,400 |
25 Nov 2022 | 10.75 | 10.90 | 10.63 | 10.74 | 10.74 | 503,400 |
23 Nov 2022 | 10.54 | 10.63 | 10.45 | 10.58 | 10.58 | 677,700 |
22 Nov 2022 | 10.60 | 10.70 | 10.46 | 10.61 | 10.61 | 838,700 |
21 Nov 2022 | 10.62 | 10.90 | 10.54 | 10.77 | 10.77 | 1,104,600 |
18 Nov 2022 | 10.62 | 10.93 | 10.45 | 10.53 | 10.53 | 1,415,800 |
17 Nov 2022 | 10.20 | 10.28 | 9.72 | 10.26 | 10.26 | 2,904,600 |
16 Nov 2022 | 10.34 | 10.75 | 10.27 | 10.61 | 10.61 | 2,552,800 |
15 Nov 2022 | 10.30 | 10.56 | 9.99 | 10.36 | 10.36 | 2,372,600 |
14 Nov 2022 | 10.02 | 10.14 | 9.49 | 9.83 | 9.83 | 3,582,500 |
11 Nov 2022 | 10.05 | 10.53 | 10.03 | 10.38 | 10.38 | 1,669,400 |
10 Nov 2022 | 10.04 | 10.18 | 9.61 | 9.89 | 9.89 | 3,061,300 |
09 Nov 2022 | 10.32 | 10.68 | 10.22 | 10.28 | 10.28 | 1,285,100 |
08 Nov 2022 | 10.28 | 10.58 | 10.20 | 10.38 | 10.38 | 1,309,900 |
07 Nov 2022 | 10.41 | 10.49 | 10.09 | 10.35 | 10.35 | 1,433,100 |
04 Nov 2022 | 10.99 | 11.04 | 10.55 | 10.75 | 10.75 | 885,300 |
03 Nov 2022 | 10.24 | 10.69 | 10.17 | 10.54 | 10.54 | 1,029,600 |
02 Nov 2022 | 10.62 | 10.76 | 10.30 | 10.35 | 10.35 | 868,800 |
01 Nov 2022 | 10.67 | 10.85 | 10.49 | 10.70 | 10.70 | 1,304,600 |
31 Oct 2022 | 9.70 | 10.64 | 9.68 | 10.57 | 10.57 | 2,775,100 |
28 Oct 2022 | 9.61 | 9.86 | 9.57 | 9.86 | 9.86 | 948,200 |
27 Oct 2022 | 9.65 | 9.95 | 9.62 | 9.70 | 9.70 | 1,273,900 |
26 Oct 2022 | 9.81 | 9.99 | 9.49 | 9.50 | 9.50 | 1,165,700 |
25 Oct 2022 | 9.45 | 9.95 | 9.43 | 9.93 | 9.93 | 1,709,700 |
24 Oct 2022 | 9.53 | 9.61 | 9.35 | 9.51 | 9.51 | 690,200 |
21 Oct 2022 | 9.28 | 9.73 | 9.26 | 9.69 | 9.69 | 772,200 |
20 Oct 2022 | 9.49 | 9.66 | 9.33 | 9.40 | 9.40 | 827,700 |
19 Oct 2022 | 9.33 | 9.46 | 9.23 | 9.33 | 9.33 | 1,011,900 |
18 Oct 2022 | 9.35 | 9.53 | 9.27 | 9.45 | 9.45 | 1,007,500 |
17 Oct 2022 | 8.71 | 9.19 | 8.69 | 9.11 | 9.11 | 1,103,600 |
14 Oct 2022 | 8.93 | 8.99 | 8.52 | 8.54 | 8.54 | 1,418,700 |
13 Oct 2022 | 8.70 | 8.97 | 8.57 | 8.77 | 8.77 | 1,497,100 |
12 Oct 2022 | 9.05 | 9.05 | 8.75 | 8.93 | 8.93 | 1,763,000 |
11 Oct 2022 | 9.73 | 9.76 | 9.11 | 9.17 | 9.17 | 1,186,300 |
10 Oct 2022 | 9.54 | 9.71 | 9.42 | 9.55 | 9.55 | 815,800 |
07 Oct 2022 | 9.70 | 9.77 | 9.42 | 9.45 | 9.45 | 1,007,000 |
06 Oct 2022 | 9.75 | 9.98 | 9.69 | 9.84 | 9.84 | 843,500 |
05 Oct 2022 | 9.58 | 9.74 | 9.44 | 9.68 | 9.68 | 1,397,000 |
04 Oct 2022 | 9.58 | 9.80 | 9.49 | 9.71 | 9.71 | 1,272,300 |
03 Oct 2022 | 9.05 | 9.43 | 8.81 | 9.35 | 9.35 | 1,949,500 |
30 Sept 2022 | 8.59 | 8.99 | 8.53 | 8.60 | 8.60 | 2,421,600 |
29 Sept 2022 | 9.31 | 9.34 | 8.78 | 8.91 | 8.91 | 1,115,100 |
28 Sept 2022 | 9.28 | 9.65 | 9.24 | 9.58 | 9.58 | 1,799,600 |
27 Sept 2022 | 9.40 | 9.60 | 9.29 | 9.37 | 9.37 | 1,067,200 |
26 Sept 2022 | 9.48 | 9.72 | 9.20 | 9.22 | 9.22 | 1,400,400 |
23 Sept 2022 | 10.27 | 10.31 | 9.47 | 9.68 | 9.68 | 2,079,300 |
22 Sept 2022 | 10.62 | 10.71 | 10.30 | 10.65 | 10.65 | 1,226,400 |
21 Sept 2022 | 10.85 | 10.90 | 10.48 | 10.49 | 10.49 | 2,013,500 |
20 Sept 2022 | 10.35 | 10.82 | 10.31 | 10.81 | 10.81 | 1,534,400 |
19 Sept 2022 | 9.91 | 10.40 | 9.90 | 10.38 | 10.38 | 1,049,100 |
16 Sept 2022 | 10.04 | 10.18 | 9.94 | 10.13 | 10.13 | 1,040,200 |
15 Sept 2022 | 10.22 | 10.55 | 10.14 | 10.35 | 10.35 | 1,102,700 |
14 Sept 2022 | 10.05 | 10.18 | 9.94 | 10.18 | 10.18 | 1,005,400 |
13 Sept 2022 | 10.14 | 10.38 | 10.07 | 10.12 | 10.12 | 1,728,900 |
12 Sept 2022 | 10.76 | 10.85 | 10.60 | 10.65 | 10.65 | 815,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |