Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 11.84 | 11.98 | 11.64 | 11.81 | 11.81 | 429,400 |
02 Feb 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 11.99 | 904,500 |
01 Feb 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 11.50 | 1,460,000 |
31 Jan 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 12.10 | 1,077,700 |
30 Jan 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 12.17 | 414,600 |
27 Jan 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 12.05 | 365,800 |
26 Jan 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 12.33 | 269,900 |
25 Jan 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 12.16 | 358,500 |
24 Jan 2023 | 11.93 | 12.06 | 11.83 | 11.88 | 11.88 | 338,300 |
23 Jan 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 11.97 | 510,500 |
20 Jan 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 11.47 | 342,200 |
19 Jan 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 11.57 | 391,600 |
18 Jan 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 12.14 | 791,300 |
17 Jan 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 12.01 | 508,300 |
13 Jan 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 12.07 | 678,200 |
12 Jan 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 11.34 | 682,400 |
11 Jan 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 11.58 | 384,100 |
10 Jan 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 11.44 | 390,800 |
09 Jan 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 11.31 | 810,400 |
06 Jan 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 11.66 | 410,200 |
05 Jan 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 11.47 | 488,500 |
04 Jan 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 11.33 | 466,300 |
03 Jan 2023 | 11.04 | 11.21 | 10.70 | 10.84 | 10.84 | 523,200 |
30 Dec 2022 | 10.50 | 10.93 | 10.45 | 10.91 | 10.91 | 608,700 |
29 Dec 2022 | 10.29 | 10.68 | 10.21 | 10.63 | 10.63 | 582,100 |
28 Dec 2022 | 10.10 | 10.30 | 10.05 | 10.25 | 10.25 | 546,100 |
27 Dec 2022 | 9.92 | 10.20 | 9.74 | 10.07 | 10.07 | 570,100 |
23 Dec 2022 | 10.03 | 10.16 | 9.78 | 9.89 | 9.89 | 539,900 |
22 Dec 2022 | 9.85 | 10.03 | 9.69 | 10.01 | 10.01 | 531,700 |
21 Dec 2022 | 9.73 | 9.99 | 9.62 | 9.93 | 9.93 | 785,800 |
20 Dec 2022 | 9.42 | 9.87 | 9.35 | 9.63 | 9.63 | 976,000 |
19 Dec 2022 | 10.26 | 10.28 | 9.41 | 9.44 | 9.44 | 798,800 |
16 Dec 2022 | 10.02 | 10.35 | 10.02 | 10.26 | 10.26 | 847,000 |
15 Dec 2022 | 10.15 | 10.32 | 10.09 | 10.16 | 10.16 | 1,036,700 |
14 Dec 2022 | 10.05 | 10.35 | 10.05 | 10.23 | 10.23 | 1,086,400 |
13 Dec 2022 | 9.64 | 10.16 | 9.64 | 10.03 | 10.03 | 1,299,100 |
12 Dec 2022 | 9.50 | 9.50 | 9.12 | 9.34 | 9.34 | 825,400 |
09 Dec 2022 | 9.53 | 9.63 | 9.41 | 9.51 | 9.51 | 639,600 |
08 Dec 2022 | 10.17 | 10.32 | 9.55 | 9.61 | 9.61 | 914,300 |
07 Dec 2022 | 10.35 | 10.59 | 9.92 | 10.06 | 10.06 | 1,067,500 |
06 Dec 2022 | 10.54 | 11.36 | 10.35 | 10.38 | 10.38 | 2,441,600 |
05 Dec 2022 | 10.53 | 10.88 | 10.31 | 10.39 | 10.39 | 1,109,200 |
02 Dec 2022 | 9.66 | 10.62 | 9.57 | 10.51 | 10.51 | 1,262,000 |
01 Dec 2022 | 9.52 | 9.86 | 9.49 | 9.79 | 9.79 | 854,400 |
30 Nov 2022 | 9.28 | 9.54 | 8.98 | 9.50 | 9.50 | 1,021,400 |
29 Nov 2022 | 9.23 | 9.61 | 9.22 | 9.39 | 9.39 | 768,700 |
28 Nov 2022 | 9.05 | 9.37 | 9.02 | 9.23 | 9.23 | 701,700 |
25 Nov 2022 | 9.25 | 9.40 | 9.15 | 9.22 | 9.22 | 224,500 |
23 Nov 2022 | 8.91 | 9.30 | 8.90 | 9.28 | 9.28 | 622,300 |
22 Nov 2022 | 8.84 | 9.08 | 8.71 | 8.94 | 8.94 | 976,800 |
21 Nov 2022 | 8.81 | 9.21 | 8.55 | 8.80 | 8.80 | 1,679,300 |
18 Nov 2022 | 8.97 | 9.21 | 8.77 | 8.88 | 8.88 | 912,100 |
17 Nov 2022 | 8.57 | 8.92 | 8.43 | 8.74 | 8.74 | 747,600 |
16 Nov 2022 | 9.25 | 9.25 | 8.57 | 8.70 | 8.70 | 1,228,400 |
15 Nov 2022 | 9.54 | 9.62 | 9.22 | 9.27 | 9.27 | 1,009,800 |
14 Nov 2022 | 9.90 | 10.03 | 9.22 | 9.25 | 9.25 | 1,394,000 |
11 Nov 2022 | 10.01 | 10.11 | 9.53 | 9.90 | 9.90 | 1,514,800 |
10 Nov 2022 | 10.45 | 10.65 | 9.70 | 9.83 | 9.83 | 1,434,600 |
09 Nov 2022 | 10.23 | 10.50 | 9.68 | 9.81 | 9.81 | 1,275,800 |
08 Nov 2022 | 10.00 | 11.03 | 9.92 | 10.25 | 10.25 | 2,758,000 |
07 Nov 2022 | 7.86 | 10.21 | 7.60 | 10.19 | 10.19 | 7,960,300 |
04 Nov 2022 | 10.10 | 10.48 | 7.76 | 7.92 | 7.92 | 15,197,400 |
03 Nov 2022 | 19.31 | 19.79 | 19.00 | 19.50 | 19.50 | 595,500 |
02 Nov 2022 | 20.69 | 20.70 | 19.37 | 19.39 | 19.39 | 1,062,100 |
01 Nov 2022 | 20.99 | 21.22 | 20.65 | 20.76 | 20.76 | 398,100 |
31 Oct 2022 | 20.51 | 20.70 | 20.25 | 20.65 | 20.65 | 585,100 |
28 Oct 2022 | 20.53 | 20.93 | 20.01 | 20.64 | 20.64 | 411,900 |
27 Oct 2022 | 21.70 | 22.13 | 20.15 | 20.46 | 20.46 | 940,100 |
26 Oct 2022 | 22.20 | 22.58 | 21.52 | 21.61 | 21.61 | 549,500 |
25 Oct 2022 | 21.82 | 22.77 | 21.82 | 22.36 | 22.36 | 414,600 |
24 Oct 2022 | 21.59 | 22.00 | 21.03 | 21.84 | 21.84 | 276,500 |
21 Oct 2022 | 20.84 | 21.67 | 20.66 | 21.56 | 21.56 | 215,400 |
20 Oct 2022 | 21.07 | 21.77 | 20.57 | 20.71 | 20.71 | 301,300 |
19 Oct 2022 | 21.84 | 21.99 | 20.94 | 21.07 | 21.07 | 363,900 |
18 Oct 2022 | 22.41 | 22.68 | 21.44 | 22.04 | 22.04 | 326,400 |
17 Oct 2022 | 21.14 | 21.89 | 21.14 | 21.86 | 21.86 | 465,900 |
14 Oct 2022 | 22.16 | 22.19 | 20.61 | 20.65 | 20.65 | 425,300 |
13 Oct 2022 | 20.76 | 21.99 | 20.51 | 21.92 | 21.92 | 398,000 |
12 Oct 2022 | 21.02 | 21.65 | 20.73 | 21.56 | 21.56 | 318,900 |
11 Oct 2022 | 20.81 | 22.05 | 20.57 | 21.06 | 21.06 | 522,000 |
10 Oct 2022 | 21.43 | 21.78 | 20.75 | 20.80 | 20.80 | 405,300 |
07 Oct 2022 | 20.88 | 21.42 | 20.54 | 21.35 | 21.35 | 577,900 |
06 Oct 2022 | 20.87 | 21.65 | 20.87 | 21.31 | 21.31 | 426,900 |
05 Oct 2022 | 20.50 | 21.18 | 20.07 | 20.99 | 20.99 | 551,000 |
04 Oct 2022 | 21.59 | 22.03 | 20.18 | 21.24 | 21.24 | 958,200 |
03 Oct 2022 | 20.37 | 21.03 | 20.00 | 20.78 | 20.78 | 513,100 |
30 Sept 2022 | 19.75 | 20.59 | 19.58 | 20.22 | 20.22 | 630,100 |
29 Sept 2022 | 20.19 | 20.25 | 19.42 | 19.90 | 19.90 | 606,100 |
28 Sept 2022 | 20.10 | 20.92 | 19.86 | 20.63 | 20.63 | 384,700 |
27 Sept 2022 | 20.04 | 20.79 | 19.71 | 19.84 | 19.84 | 681,200 |
26 Sept 2022 | 20.53 | 20.84 | 19.97 | 19.97 | 19.97 | 494,600 |
23 Sept 2022 | 20.78 | 20.88 | 20.25 | 20.68 | 20.68 | 647,300 |
22 Sept 2022 | 21.57 | 21.57 | 20.31 | 21.12 | 21.12 | 744,100 |
21 Sept 2022 | 22.42 | 22.58 | 21.62 | 21.65 | 21.65 | 536,200 |
20 Sept 2022 | 23.45 | 23.50 | 22.30 | 22.37 | 22.37 | 404,400 |
19 Sept 2022 | 22.39 | 23.92 | 22.20 | 23.72 | 23.72 | 734,600 |
16 Sept 2022 | 23.24 | 23.38 | 22.52 | 22.55 | 22.55 | 878,800 |
15 Sept 2022 | 24.07 | 24.69 | 23.52 | 23.73 | 23.73 | 576,600 |
14 Sept 2022 | 23.87 | 25.24 | 23.47 | 24.00 | 24.00 | 1,112,300 |
13 Sept 2022 | 23.85 | 24.59 | 23.33 | 23.67 | 23.67 | 1,136,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |