Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 12.08 | 12.36 | 12.00 | 12.23 | 12.23 | 329,240 |
31 Jan 2023 | 11.85 | 12.16 | 11.85 | 12.15 | 12.15 | 350,800 |
30 Jan 2023 | 11.90 | 12.12 | 11.79 | 11.84 | 11.84 | 268,100 |
27 Jan 2023 | 11.88 | 12.13 | 11.88 | 11.98 | 11.98 | 201,700 |
26 Jan 2023 | 12.03 | 12.17 | 11.83 | 11.97 | 11.97 | 286,400 |
25 Jan 2023 | 11.76 | 12.01 | 11.75 | 11.95 | 11.95 | 194,200 |
24 Jan 2023 | 11.89 | 11.95 | 11.69 | 11.89 | 11.89 | 211,600 |
23 Jan 2023 | 11.87 | 11.91 | 11.73 | 11.81 | 11.81 | 332,600 |
20 Jan 2023 | 11.85 | 11.98 | 11.60 | 11.93 | 11.93 | 280,400 |
19 Jan 2023 | 11.86 | 11.90 | 11.75 | 11.78 | 11.78 | 366,600 |
18 Jan 2023 | 12.11 | 12.24 | 11.84 | 11.97 | 11.97 | 326,900 |
17 Jan 2023 | 12.20 | 12.40 | 12.10 | 12.11 | 12.11 | 208,200 |
13 Jan 2023 | 12.15 | 12.31 | 12.15 | 12.30 | 12.30 | 114,800 |
12 Jan 2023 | 12.42 | 12.49 | 12.19 | 12.30 | 12.30 | 151,000 |
11 Jan 2023 | 12.15 | 12.39 | 12.10 | 12.35 | 12.35 | 387,400 |
10 Jan 2023 | 11.81 | 12.08 | 11.76 | 12.08 | 12.08 | 219,200 |
09 Jan 2023 | 12.21 | 12.24 | 11.84 | 11.89 | 11.89 | 269,700 |
06 Jan 2023 | 12.05 | 12.14 | 11.90 | 12.11 | 12.11 | 232,300 |
05 Jan 2023 | 11.91 | 12.02 | 11.76 | 11.95 | 11.95 | 323,000 |
04 Jan 2023 | 12.09 | 12.21 | 11.94 | 12.10 | 12.10 | 527,700 |
03 Jan 2023 | 11.98 | 12.10 | 11.80 | 11.91 | 11.91 | 293,900 |
30 Dec 2022 | 11.63 | 11.84 | 11.62 | 11.83 | 11.83 | 495,100 |
29 Dec 2022 | 11.74 | 11.94 | 11.66 | 11.78 | 11.78 | 256,200 |
28 Dec 2022 | 11.64 | 11.77 | 11.59 | 11.66 | 11.66 | 233,000 |
27 Dec 2022 | 11.84 | 11.94 | 11.65 | 11.67 | 11.67 | 286,000 |
23 Dec 2022 | 11.93 | 12.02 | 11.81 | 11.95 | 11.95 | 205,900 |
22 Dec 2022 | 11.69 | 11.93 | 11.58 | 11.89 | 11.89 | 333,700 |
21 Dec 2022 | 11.80 | 12.06 | 11.78 | 11.84 | 11.84 | 223,500 |
20 Dec 2022 | 11.74 | 11.93 | 11.67 | 11.72 | 11.72 | 286,500 |
19 Dec 2022 | 11.89 | 11.94 | 11.71 | 11.82 | 11.82 | 260,000 |
16 Dec 2022 | 11.89 | 12.00 | 11.76 | 11.92 | 11.92 | 497,200 |
15 Dec 2022 | 11.98 | 12.13 | 11.95 | 12.00 | 12.00 | 267,600 |
14 Dec 2022 | 12.35 | 12.50 | 12.04 | 12.19 | 12.19 | 290,300 |
13 Dec 2022 | 12.40 | 12.54 | 12.08 | 12.35 | 12.35 | 351,500 |
12 Dec 2022 | 11.91 | 12.01 | 11.82 | 11.93 | 11.93 | 202,100 |
09 Dec 2022 | 11.69 | 12.12 | 11.69 | 11.94 | 11.94 | 465,400 |
08 Dec 2022 | 11.89 | 11.97 | 11.71 | 11.80 | 11.80 | 377,400 |
07 Dec 2022 | 11.95 | 12.08 | 11.78 | 11.82 | 11.82 | 556,100 |
06 Dec 2022 | 12.03 | 12.19 | 11.76 | 11.95 | 11.95 | 343,900 |
05 Dec 2022 | 12.13 | 12.43 | 12.08 | 12.08 | 12.08 | 320,800 |
02 Dec 2022 | 12.23 | 12.38 | 12.06 | 12.28 | 12.28 | 331,400 |
01 Dec 2022 | 11.86 | 12.56 | 11.86 | 12.45 | 12.45 | 628,900 |
30 Nov 2022 | 11.81 | 12.03 | 11.69 | 11.97 | 11.97 | 378,800 |
29 Nov 2022 | 11.35 | 11.84 | 11.35 | 11.76 | 11.76 | 455,200 |
28 Nov 2022 | 11.58 | 11.73 | 11.35 | 11.39 | 11.39 | 272,800 |
25 Nov 2022 | 11.66 | 11.79 | 11.64 | 11.70 | 11.70 | 92,500 |
23 Nov 2022 | 11.38 | 11.78 | 11.36 | 11.78 | 11.78 | 235,800 |
22 Nov 2022 | 11.48 | 11.57 | 11.40 | 11.44 | 11.44 | 614,200 |
21 Nov 2022 | 11.35 | 11.57 | 11.31 | 11.51 | 11.51 | 283,700 |
18 Nov 2022 | 11.74 | 11.74 | 11.42 | 11.55 | 11.55 | 254,700 |
17 Nov 2022 | 11.29 | 11.56 | 11.22 | 11.56 | 11.56 | 377,900 |
16 Nov 2022 | 11.57 | 11.86 | 11.47 | 11.54 | 11.54 | 446,800 |
15 Nov 2022 | 12.03 | 12.20 | 11.75 | 11.91 | 11.91 | 340,300 |
14 Nov 2022 | 11.60 | 11.98 | 11.53 | 11.80 | 11.80 | 480,100 |
11 Nov 2022 | 11.76 | 11.84 | 11.44 | 11.63 | 11.63 | 486,000 |
10 Nov 2022 | 11.32 | 11.68 | 11.14 | 11.53 | 11.53 | 723,100 |
09 Nov 2022 | 11.29 | 11.29 | 10.84 | 10.93 | 10.93 | 518,400 |
08 Nov 2022 | 11.50 | 11.50 | 11.19 | 11.36 | 11.36 | 474,800 |
07 Nov 2022 | 11.25 | 11.48 | 11.23 | 11.38 | 11.38 | 603,300 |
04 Nov 2022 | 11.43 | 11.57 | 11.18 | 11.37 | 11.37 | 590,400 |
03 Nov 2022 | 10.81 | 11.48 | 10.81 | 11.30 | 11.30 | 708,800 |
02 Nov 2022 | 11.17 | 11.63 | 11.00 | 11.12 | 11.12 | 1,049,900 |
01 Nov 2022 | 10.99 | 11.17 | 10.81 | 11.13 | 11.13 | 813,000 |
31 Oct 2022 | 10.50 | 10.81 | 10.35 | 10.73 | 10.73 | 1,677,400 |
28 Oct 2022 | 10.14 | 10.46 | 10.08 | 10.34 | 10.34 | 976,400 |
27 Oct 2022 | 10.87 | 10.87 | 10.00 | 10.10 | 10.10 | 7,871,900 |
26 Oct 2022 | 11.21 | 11.30 | 10.64 | 10.72 | 10.72 | 1,336,500 |
25 Oct 2022 | 10.54 | 11.33 | 10.54 | 11.14 | 11.14 | 794,400 |
24 Oct 2022 | 10.60 | 10.73 | 10.27 | 10.58 | 10.58 | 649,500 |
21 Oct 2022 | 10.01 | 10.55 | 9.89 | 10.54 | 10.54 | 548,200 |
20 Oct 2022 | 9.67 | 10.15 | 9.67 | 9.94 | 9.94 | 368,600 |
19 Oct 2022 | 9.96 | 10.01 | 9.65 | 9.75 | 9.75 | 1,478,700 |
18 Oct 2022 | 10.19 | 10.40 | 9.80 | 10.07 | 10.07 | 892,500 |
17 Oct 2022 | 8.83 | 10.20 | 8.82 | 9.91 | 9.91 | 1,725,800 |
14 Oct 2022 | 8.76 | 8.87 | 8.28 | 8.31 | 8.31 | 350,300 |
13 Oct 2022 | 8.20 | 8.68 | 8.05 | 8.66 | 8.66 | 903,000 |
12 Oct 2022 | 9.33 | 9.40 | 7.92 | 8.53 | 8.53 | 1,379,000 |
11 Oct 2022 | 9.39 | 9.61 | 9.20 | 9.47 | 9.47 | 547,500 |
10 Oct 2022 | 9.54 | 9.59 | 9.39 | 9.44 | 9.44 | 289,100 |
07 Oct 2022 | 9.53 | 9.61 | 9.33 | 9.50 | 9.50 | 581,000 |
06 Oct 2022 | 9.53 | 9.82 | 9.53 | 9.65 | 9.65 | 306,900 |
05 Oct 2022 | 9.59 | 9.74 | 9.11 | 9.59 | 9.59 | 457,800 |
04 Oct 2022 | 9.22 | 9.86 | 9.10 | 9.86 | 9.86 | 640,100 |
03 Oct 2022 | 9.50 | 9.58 | 8.75 | 8.99 | 8.99 | 840,900 |
30 Sept 2022 | 8.73 | 9.18 | 8.65 | 9.02 | 9.02 | 781,400 |
29 Sept 2022 | 8.81 | 8.91 | 8.44 | 8.68 | 8.68 | 844,500 |
28 Sept 2022 | 8.54 | 9.07 | 8.42 | 9.02 | 9.02 | 597,500 |
27 Sept 2022 | 8.86 | 9.04 | 8.45 | 8.54 | 8.54 | 521,700 |
26 Sept 2022 | 9.02 | 9.17 | 8.70 | 8.73 | 8.73 | 964,400 |
23 Sept 2022 | 9.25 | 9.46 | 9.04 | 9.17 | 9.17 | 1,010,600 |
22 Sept 2022 | 10.05 | 10.17 | 9.26 | 9.47 | 9.47 | 1,446,300 |
21 Sept 2022 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | 1,611,200 |
20 Sept 2022 | 11.60 | 11.60 | 11.03 | 11.05 | 11.05 | 700,900 |
19 Sept 2022 | 11.52 | 11.80 | 11.39 | 11.69 | 11.69 | 637,400 |
16 Sept 2022 | 11.83 | 12.00 | 11.48 | 11.80 | 11.80 | 1,348,700 |
15 Sept 2022 | 12.21 | 12.53 | 11.87 | 11.99 | 11.99 | 492,400 |
14 Sept 2022 | 12.05 | 12.26 | 11.70 | 12.25 | 12.25 | 553,500 |
13 Sept 2022 | 12.25 | 12.42 | 11.91 | 12.10 | 12.10 | 729,000 |
12 Sept 2022 | 12.72 | 12.85 | 12.38 | 12.64 | 12.64 | 370,200 |
09 Sept 2022 | 12.89 | 13.06 | 12.54 | 12.63 | 12.63 | 574,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |