Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 10.83 | 11.38 | 10.73 | 11.27 | 11.27 | 523,220 |
02 Feb 2023 | 10.92 | 11.11 | 10.82 | 11.01 | 11.01 | 1,331,200 |
01 Feb 2023 | 10.58 | 10.85 | 10.22 | 10.76 | 10.76 | 1,595,000 |
31 Jan 2023 | 10.42 | 10.69 | 10.36 | 10.53 | 10.53 | 1,307,800 |
30 Jan 2023 | 10.67 | 10.78 | 10.27 | 10.40 | 10.40 | 1,283,300 |
27 Jan 2023 | 10.46 | 10.85 | 10.39 | 10.76 | 10.76 | 1,247,300 |
26 Jan 2023 | 10.53 | 10.69 | 10.22 | 10.52 | 10.52 | 1,060,000 |
25 Jan 2023 | 9.95 | 10.44 | 9.78 | 10.41 | 10.41 | 1,370,400 |
24 Jan 2023 | 10.20 | 10.20 | 9.85 | 10.05 | 10.05 | 1,264,600 |
23 Jan 2023 | 10.31 | 10.41 | 10.17 | 10.28 | 10.28 | 947,500 |
20 Jan 2023 | 10.33 | 10.43 | 10.05 | 10.34 | 10.34 | 1,022,500 |
19 Jan 2023 | 10.22 | 10.38 | 10.03 | 10.16 | 10.16 | 930,800 |
18 Jan 2023 | 10.64 | 10.83 | 10.36 | 10.38 | 10.38 | 1,422,600 |
17 Jan 2023 | 10.45 | 10.55 | 10.22 | 10.54 | 10.54 | 1,050,500 |
13 Jan 2023 | 10.07 | 10.65 | 10.07 | 10.38 | 10.38 | 1,620,900 |
12 Jan 2023 | 9.70 | 10.22 | 9.40 | 10.20 | 10.20 | 1,909,300 |
11 Jan 2023 | 9.42 | 9.61 | 9.16 | 9.60 | 9.60 | 1,613,700 |
10 Jan 2023 | 9.50 | 9.63 | 9.33 | 9.38 | 9.38 | 1,228,500 |
09 Jan 2023 | 9.71 | 9.75 | 9.36 | 9.55 | 9.55 | 5,366,500 |
06 Jan 2023 | 9.70 | 9.70 | 9.41 | 9.51 | 9.51 | 1,673,800 |
05 Jan 2023 | 9.30 | 9.69 | 9.03 | 9.65 | 9.65 | 1,661,500 |
04 Jan 2023 | 9.58 | 9.60 | 9.25 | 9.37 | 9.37 | 1,455,700 |
03 Jan 2023 | 10.30 | 10.37 | 9.47 | 9.49 | 9.49 | 1,799,600 |
30 Dec 2022 | 9.92 | 10.16 | 9.90 | 10.13 | 10.13 | 1,413,000 |
29 Dec 2022 | 9.67 | 10.14 | 9.51 | 10.05 | 10.05 | 1,634,700 |
28 Dec 2022 | 9.41 | 9.64 | 9.35 | 9.57 | 9.57 | 1,565,100 |
27 Dec 2022 | 10.44 | 10.44 | 9.44 | 9.48 | 9.48 | 1,573,600 |
23 Dec 2022 | 10.49 | 10.54 | 10.27 | 10.33 | 10.33 | 1,234,900 |
22 Dec 2022 | 10.52 | 10.56 | 10.27 | 10.54 | 10.54 | 1,256,100 |
21 Dec 2022 | 10.51 | 10.88 | 10.51 | 10.60 | 10.60 | 1,593,000 |
20 Dec 2022 | 9.85 | 10.43 | 9.81 | 10.41 | 10.41 | 1,913,900 |
19 Dec 2022 | 10.20 | 10.25 | 9.86 | 9.94 | 9.94 | 1,679,600 |
16 Dec 2022 | 10.17 | 10.39 | 9.95 | 10.21 | 10.21 | 3,225,000 |
15 Dec 2022 | 11.14 | 11.30 | 10.24 | 10.40 | 10.40 | 4,483,100 |
14 Dec 2022 | 10.08 | 10.34 | 9.96 | 10.13 | 10.13 | 1,716,900 |
13 Dec 2022 | 10.97 | 11.03 | 10.02 | 10.08 | 10.08 | 2,476,900 |
12 Dec 2022 | 10.57 | 10.63 | 10.32 | 10.49 | 10.49 | 1,549,800 |
09 Dec 2022 | 11.03 | 11.14 | 10.44 | 10.47 | 10.47 | 1,737,000 |
08 Dec 2022 | 11.23 | 11.26 | 10.91 | 11.14 | 11.14 | 2,658,200 |
07 Dec 2022 | 11.38 | 11.47 | 11.08 | 11.14 | 11.14 | 2,655,500 |
06 Dec 2022 | 11.99 | 11.99 | 11.40 | 11.51 | 11.51 | 1,486,000 |
05 Dec 2022 | 12.65 | 12.72 | 11.85 | 11.91 | 11.91 | 5,553,200 |
02 Dec 2022 | 13.08 | 13.08 | 12.19 | 12.71 | 12.71 | 1,640,000 |
01 Dec 2022 | 12.77 | 13.78 | 12.76 | 13.18 | 13.18 | 2,009,800 |
30 Nov 2022 | 13.49 | 14.00 | 11.86 | 12.87 | 12.87 | 4,888,400 |
29 Nov 2022 | 13.56 | 13.70 | 13.25 | 13.36 | 13.36 | 1,169,000 |
28 Nov 2022 | 13.50 | 13.73 | 13.36 | 13.56 | 13.56 | 1,245,500 |
25 Nov 2022 | 13.98 | 14.14 | 13.39 | 13.52 | 13.52 | 598,600 |
23 Nov 2022 | 14.03 | 14.15 | 13.77 | 14.00 | 14.00 | 1,040,800 |
22 Nov 2022 | 14.10 | 14.10 | 13.78 | 13.98 | 13.98 | 1,288,900 |
21 Nov 2022 | 13.97 | 14.18 | 13.74 | 14.06 | 14.06 | 1,351,600 |
18 Nov 2022 | 14.40 | 14.42 | 14.01 | 14.16 | 14.16 | 1,377,900 |
17 Nov 2022 | 14.27 | 14.27 | 13.81 | 14.08 | 14.08 | 2,080,300 |
16 Nov 2022 | 14.73 | 14.80 | 14.07 | 14.52 | 14.52 | 1,678,000 |
15 Nov 2022 | 14.56 | 14.97 | 14.13 | 14.49 | 14.49 | 2,602,500 |
14 Nov 2022 | 13.43 | 14.68 | 13.43 | 14.27 | 14.27 | 3,158,500 |
11 Nov 2022 | 12.85 | 13.83 | 12.78 | 13.58 | 13.58 | 3,200,800 |
10 Nov 2022 | 12.41 | 12.93 | 11.89 | 12.91 | 12.91 | 2,506,600 |
09 Nov 2022 | 12.99 | 12.99 | 11.55 | 11.81 | 11.81 | 5,098,200 |
08 Nov 2022 | 12.00 | 12.55 | 11.82 | 12.24 | 12.24 | 2,499,700 |
07 Nov 2022 | 11.94 | 12.32 | 11.86 | 12.01 | 12.01 | 1,393,600 |
04 Nov 2022 | 12.20 | 12.36 | 11.70 | 11.91 | 11.91 | 1,857,200 |
03 Nov 2022 | 11.84 | 12.47 | 11.72 | 12.11 | 12.11 | 2,096,700 |
02 Nov 2022 | 11.61 | 12.47 | 11.51 | 12.00 | 12.00 | 2,133,600 |
01 Nov 2022 | 12.01 | 12.32 | 11.32 | 11.50 | 11.50 | 2,348,700 |
31 Oct 2022 | 11.63 | 12.07 | 11.62 | 11.83 | 11.83 | 2,244,100 |
28 Oct 2022 | 10.80 | 11.77 | 10.68 | 11.71 | 11.71 | 3,019,300 |
27 Oct 2022 | 10.95 | 10.95 | 10.56 | 10.74 | 10.74 | 1,595,200 |
26 Oct 2022 | 10.76 | 11.05 | 10.46 | 10.82 | 10.82 | 1,850,800 |
25 Oct 2022 | 10.36 | 10.93 | 10.35 | 10.73 | 10.73 | 2,064,500 |
24 Oct 2022 | 10.13 | 10.27 | 9.83 | 10.25 | 10.25 | 1,231,300 |
21 Oct 2022 | 10.18 | 10.35 | 9.83 | 10.31 | 10.31 | 1,441,800 |
20 Oct 2022 | 10.15 | 10.41 | 10.01 | 10.10 | 10.10 | 1,395,000 |
19 Oct 2022 | 10.45 | 10.51 | 9.97 | 10.19 | 10.19 | 1,521,400 |
18 Oct 2022 | 10.93 | 11.06 | 10.51 | 10.64 | 10.64 | 1,093,900 |
17 Oct 2022 | 10.58 | 10.89 | 10.49 | 10.64 | 10.64 | 898,500 |
14 Oct 2022 | 10.84 | 10.95 | 10.29 | 10.34 | 10.34 | 855,400 |
13 Oct 2022 | 10.32 | 10.80 | 10.05 | 10.73 | 10.73 | 1,276,500 |
12 Oct 2022 | 10.98 | 10.99 | 10.35 | 10.64 | 10.64 | 1,141,400 |
11 Oct 2022 | 10.88 | 11.14 | 10.38 | 10.94 | 10.94 | 1,355,800 |
10 Oct 2022 | 10.73 | 11.08 | 10.32 | 10.92 | 10.92 | 1,283,200 |
07 Oct 2022 | 11.09 | 11.30 | 10.71 | 10.75 | 10.75 | 1,378,600 |
06 Oct 2022 | 11.23 | 11.45 | 11.03 | 11.41 | 11.41 | 1,543,300 |
05 Oct 2022 | 11.00 | 11.40 | 10.76 | 11.23 | 11.23 | 2,369,000 |
04 Oct 2022 | 10.51 | 11.24 | 10.34 | 11.24 | 11.24 | 2,597,000 |
03 Oct 2022 | 10.08 | 10.32 | 9.68 | 10.25 | 10.25 | 2,791,800 |
30 Sept 2022 | 9.77 | 10.10 | 9.73 | 9.89 | 9.89 | 1,778,200 |
29 Sept 2022 | 9.82 | 9.90 | 9.57 | 9.85 | 9.85 | 1,913,300 |
28 Sept 2022 | 9.54 | 10.05 | 9.52 | 9.97 | 9.97 | 2,268,600 |
27 Sept 2022 | 9.36 | 9.52 | 9.24 | 9.43 | 9.43 | 1,693,400 |
26 Sept 2022 | 9.19 | 9.51 | 9.09 | 9.22 | 9.22 | 1,846,100 |
23 Sept 2022 | 9.59 | 9.61 | 9.09 | 9.20 | 9.20 | 1,792,600 |
22 Sept 2022 | 10.14 | 10.18 | 9.57 | 9.69 | 9.69 | 1,615,500 |
21 Sept 2022 | 10.33 | 10.58 | 10.01 | 10.23 | 10.23 | 1,447,000 |
20 Sept 2022 | 10.24 | 10.45 | 10.13 | 10.29 | 10.29 | 914,200 |
19 Sept 2022 | 10.21 | 10.44 | 9.80 | 10.42 | 10.42 | 2,101,000 |
16 Sept 2022 | 10.70 | 10.76 | 10.28 | 10.35 | 10.35 | 2,203,400 |
15 Sept 2022 | 10.78 | 11.12 | 10.77 | 10.88 | 10.88 | 1,370,400 |
14 Sept 2022 | 10.76 | 10.89 | 10.55 | 10.84 | 10.84 | 1,211,800 |
13 Sept 2022 | 10.71 | 10.86 | 10.60 | 10.74 | 10.74 | 1,227,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |