Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 12.54 | 12.85 | 12.46 | 12.77 | 12.77 | 435,100 |
26 Jan 2023 | 12.32 | 12.60 | 12.19 | 12.60 | 12.60 | 441,200 |
25 Jan 2023 | 11.90 | 12.33 | 11.85 | 12.25 | 12.25 | 577,000 |
24 Jan 2023 | 11.86 | 12.12 | 11.86 | 11.97 | 11.97 | 469,400 |
23 Jan 2023 | 11.65 | 12.04 | 11.53 | 12.02 | 12.02 | 989,700 |
20 Jan 2023 | 11.49 | 11.71 | 11.34 | 11.61 | 11.61 | 828,200 |
19 Jan 2023 | 11.49 | 11.52 | 11.25 | 11.38 | 11.38 | 342,400 |
18 Jan 2023 | 11.72 | 11.94 | 11.51 | 11.60 | 11.60 | 484,400 |
17 Jan 2023 | 11.55 | 11.79 | 11.36 | 11.73 | 11.73 | 832,900 |
13 Jan 2023 | 11.42 | 11.65 | 11.42 | 11.55 | 11.55 | 1,140,300 |
12 Jan 2023 | 11.96 | 12.07 | 11.57 | 11.66 | 11.66 | 788,000 |
11 Jan 2023 | 11.78 | 12.01 | 11.74 | 11.83 | 11.83 | 1,269,100 |
10 Jan 2023 | 11.69 | 11.79 | 11.55 | 11.77 | 11.77 | 435,500 |
09 Jan 2023 | 12.08 | 12.14 | 11.61 | 11.64 | 11.64 | 1,215,800 |
06 Jan 2023 | 11.77 | 12.21 | 11.68 | 12.06 | 12.06 | 628,600 |
05 Jan 2023 | 11.56 | 11.81 | 11.38 | 11.68 | 11.68 | 967,500 |
04 Jan 2023 | 11.17 | 11.66 | 11.04 | 11.60 | 11.60 | 638,200 |
03 Jan 2023 | 11.39 | 11.56 | 11.05 | 11.08 | 11.08 | 1,334,800 |
30 Dec 2022 | 11.15 | 11.25 | 11.00 | 11.19 | 11.19 | 612,000 |
29 Dec 2022 | 10.82 | 11.34 | 10.79 | 11.31 | 11.31 | 614,300 |
28 Dec 2022 | 10.75 | 10.87 | 10.65 | 10.68 | 10.68 | 687,600 |
27 Dec 2022 | 10.48 | 10.84 | 10.22 | 10.77 | 10.77 | 678,400 |
23 Dec 2022 | 10.17 | 10.50 | 10.10 | 10.46 | 10.46 | 390,500 |
22 Dec 2022 | 10.27 | 10.36 | 10.04 | 10.29 | 10.29 | 602,500 |
21 Dec 2022 | 10.53 | 10.54 | 10.33 | 10.35 | 10.35 | 628,100 |
20 Dec 2022 | 10.55 | 10.59 | 10.22 | 10.45 | 10.45 | 707,200 |
19 Dec 2022 | 11.11 | 11.11 | 10.49 | 10.58 | 10.58 | 653,600 |
16 Dec 2022 | 11.08 | 11.26 | 10.94 | 11.19 | 11.19 | 939,000 |
15 Dec 2022 | 11.59 | 11.72 | 11.13 | 11.21 | 11.21 | 413,300 |
14 Dec 2022 | 11.46 | 11.92 | 11.39 | 11.80 | 11.80 | 1,021,200 |
14 Dec 2022 | 0.08 Dividend | |||||
13 Dec 2022 | 12.44 | 12.81 | 11.66 | 11.70 | 11.62 | 1,496,400 |
12 Dec 2022 | 11.85 | 12.09 | 11.78 | 12.07 | 11.99 | 1,002,000 |
09 Dec 2022 | 11.43 | 12.13 | 11.41 | 11.92 | 11.84 | 738,000 |
08 Dec 2022 | 11.39 | 11.70 | 11.29 | 11.54 | 11.46 | 1,029,900 |
07 Dec 2022 | 11.32 | 11.63 | 11.22 | 11.39 | 11.31 | 647,600 |
06 Dec 2022 | 11.50 | 11.66 | 11.07 | 11.31 | 11.23 | 829,100 |
05 Dec 2022 | 11.48 | 11.76 | 11.39 | 11.52 | 11.44 | 998,400 |
02 Dec 2022 | 11.43 | 11.64 | 11.37 | 11.51 | 11.43 | 1,172,000 |
01 Dec 2022 | 11.70 | 12.01 | 11.41 | 11.57 | 11.49 | 727,300 |
30 Nov 2022 | 11.29 | 11.75 | 11.00 | 11.70 | 11.62 | 1,110,400 |
29 Nov 2022 | 10.78 | 11.31 | 10.66 | 11.30 | 11.22 | 705,400 |
28 Nov 2022 | 10.70 | 10.88 | 10.58 | 10.69 | 10.62 | 1,173,500 |
25 Nov 2022 | 10.93 | 11.06 | 10.89 | 10.89 | 10.82 | 166,000 |
23 Nov 2022 | 10.75 | 11.08 | 10.75 | 10.93 | 10.86 | 324,700 |
22 Nov 2022 | 10.89 | 10.97 | 10.61 | 10.76 | 10.69 | 1,261,100 |
21 Nov 2022 | 11.00 | 11.05 | 10.76 | 10.81 | 10.74 | 441,700 |
18 Nov 2022 | 11.48 | 11.60 | 10.89 | 11.01 | 10.93 | 642,400 |
17 Nov 2022 | 10.92 | 11.34 | 10.80 | 11.28 | 11.20 | 618,100 |
16 Nov 2022 | 11.36 | 11.49 | 11.00 | 11.10 | 11.02 | 1,107,900 |
15 Nov 2022 | 11.04 | 11.63 | 10.90 | 11.42 | 11.34 | 1,425,600 |
14 Nov 2022 | 10.46 | 10.96 | 10.29 | 10.63 | 10.56 | 1,402,700 |
11 Nov 2022 | 9.96 | 10.83 | 9.79 | 10.45 | 10.38 | 1,279,200 |
10 Nov 2022 | 9.75 | 10.18 | 9.57 | 10.09 | 10.02 | 1,409,800 |
09 Nov 2022 | 9.56 | 9.67 | 8.83 | 9.28 | 9.22 | 2,376,300 |
08 Nov 2022 | 9.61 | 10.53 | 9.52 | 10.23 | 10.16 | 1,900,500 |
07 Nov 2022 | 9.76 | 9.85 | 8.98 | 9.37 | 9.31 | 2,171,400 |
04 Nov 2022 | 12.62 | 12.62 | 8.61 | 8.97 | 8.91 | 5,034,900 |
03 Nov 2022 | 13.90 | 14.00 | 13.19 | 13.52 | 13.43 | 942,800 |
02 Nov 2022 | 14.77 | 14.83 | 14.14 | 14.22 | 14.12 | 690,400 |
01 Nov 2022 | 14.44 | 15.41 | 14.31 | 15.03 | 14.93 | 800,000 |
31 Oct 2022 | 14.65 | 14.70 | 13.70 | 14.15 | 14.05 | 898,000 |
28 Oct 2022 | 14.31 | 14.77 | 14.16 | 14.73 | 14.63 | 694,900 |
27 Oct 2022 | 15.22 | 15.37 | 14.20 | 14.25 | 14.15 | 848,300 |
26 Oct 2022 | 15.68 | 15.72 | 15.06 | 15.09 | 14.99 | 407,800 |
25 Oct 2022 | 15.27 | 15.78 | 15.26 | 15.49 | 15.38 | 436,800 |
24 Oct 2022 | 15.62 | 15.63 | 15.25 | 15.34 | 15.24 | 648,800 |
21 Oct 2022 | 15.61 | 15.68 | 15.27 | 15.52 | 15.41 | 393,900 |
20 Oct 2022 | 15.50 | 15.75 | 15.30 | 15.49 | 15.38 | 323,300 |
19 Oct 2022 | 15.48 | 15.79 | 15.25 | 15.45 | 15.34 | 523,000 |
18 Oct 2022 | 15.40 | 15.67 | 15.36 | 15.58 | 15.47 | 629,400 |
17 Oct 2022 | 14.48 | 15.29 | 14.48 | 15.05 | 14.95 | 636,000 |
14 Oct 2022 | 14.60 | 14.82 | 14.31 | 14.34 | 14.24 | 515,700 |
13 Oct 2022 | 13.90 | 14.62 | 13.67 | 14.54 | 14.44 | 623,600 |
12 Oct 2022 | 14.41 | 14.53 | 14.05 | 14.10 | 14.00 | 577,200 |
11 Oct 2022 | 14.62 | 14.71 | 14.15 | 14.41 | 14.31 | 492,100 |
10 Oct 2022 | 14.52 | 14.85 | 14.38 | 14.72 | 14.62 | 424,000 |
07 Oct 2022 | 14.49 | 14.56 | 14.07 | 14.48 | 14.38 | 531,800 |
06 Oct 2022 | 15.20 | 15.25 | 14.51 | 14.52 | 14.42 | 644,600 |
05 Oct 2022 | 15.19 | 15.25 | 14.89 | 15.24 | 15.14 | 705,500 |
04 Oct 2022 | 15.03 | 15.47 | 15.03 | 15.38 | 15.27 | 773,900 |
03 Oct 2022 | 14.64 | 15.18 | 14.23 | 14.80 | 14.70 | 992,300 |
30 Sept 2022 | 14.72 | 14.84 | 14.31 | 14.32 | 14.22 | 730,600 |
29 Sept 2022 | 14.99 | 15.02 | 14.18 | 14.68 | 14.58 | 620,500 |
28 Sept 2022 | 15.36 | 15.55 | 15.20 | 15.24 | 15.14 | 728,100 |
27 Sept 2022 | 15.69 | 15.81 | 14.99 | 15.27 | 15.17 | 539,000 |
26 Sept 2022 | 15.90 | 16.10 | 15.40 | 15.49 | 15.38 | 643,200 |
23 Sept 2022 | 16.51 | 16.58 | 15.67 | 16.12 | 16.01 | 789,800 |
22 Sept 2022 | 17.96 | 17.96 | 16.74 | 16.78 | 16.67 | 753,000 |
21 Sept 2022 | 18.60 | 18.64 | 17.96 | 17.96 | 17.84 | 357,200 |
20 Sept 2022 | 18.38 | 18.64 | 18.30 | 18.57 | 18.44 | 525,800 |
19 Sept 2022 | 18.29 | 18.65 | 18.19 | 18.48 | 18.35 | 397,900 |
16 Sept 2022 | 18.53 | 18.59 | 18.09 | 18.47 | 18.34 | 928,600 |
15 Sept 2022 | 18.49 | 19.04 | 18.49 | 18.73 | 18.60 | 390,000 |
14 Sept 2022 | 18.88 | 18.91 | 18.18 | 18.61 | 18.48 | 418,600 |
14 Sept 2022 | 0.08 Dividend | |||||
13 Sept 2022 | 19.20 | 19.46 | 18.79 | 18.94 | 18.73 | 596,200 |
12 Sept 2022 | 19.32 | 19.74 | 19.12 | 19.64 | 19.42 | 448,100 |
09 Sept 2022 | 18.58 | 19.19 | 18.56 | 19.13 | 18.92 | 378,100 |
08 Sept 2022 | 18.21 | 18.65 | 18.01 | 18.48 | 18.28 | 388,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |