Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 10.58 | 10.86 | 10.48 | 10.74 | 10.74 | 2,388,900 |
01 Feb 2023 | 10.59 | 10.65 | 10.21 | 10.52 | 10.52 | 2,302,500 |
31 Jan 2023 | 10.34 | 10.60 | 10.34 | 10.55 | 10.55 | 2,306,100 |
30 Jan 2023 | 10.55 | 10.63 | 10.30 | 10.34 | 10.34 | 1,390,900 |
27 Jan 2023 | 10.80 | 10.98 | 10.56 | 10.58 | 10.58 | 1,780,400 |
26 Jan 2023 | 10.90 | 10.94 | 10.64 | 10.78 | 10.78 | 1,425,200 |
25 Jan 2023 | 10.88 | 11.03 | 10.58 | 10.79 | 10.79 | 2,153,000 |
24 Jan 2023 | 10.64 | 11.11 | 10.54 | 11.01 | 11.01 | 1,994,600 |
23 Jan 2023 | 10.46 | 10.74 | 10.33 | 10.63 | 10.63 | 2,247,500 |
20 Jan 2023 | 10.12 | 10.48 | 9.98 | 10.40 | 10.40 | 2,557,000 |
19 Jan 2023 | 10.13 | 10.34 | 9.98 | 10.01 | 10.01 | 2,225,500 |
18 Jan 2023 | 10.06 | 10.37 | 9.99 | 10.11 | 10.11 | 2,756,500 |
17 Jan 2023 | 10.14 | 10.19 | 9.94 | 10.00 | 10.00 | 2,626,800 |
13 Jan 2023 | 10.20 | 10.46 | 10.04 | 10.16 | 10.16 | 4,724,500 |
12 Jan 2023 | 10.00 | 10.34 | 9.85 | 10.32 | 10.32 | 3,666,500 |
11 Jan 2023 | 10.72 | 10.72 | 9.94 | 10.02 | 10.02 | 4,975,000 |
10 Jan 2023 | 10.55 | 10.81 | 10.42 | 10.69 | 10.69 | 3,768,100 |
09 Jan 2023 | 11.23 | 11.36 | 9.55 | 10.63 | 10.63 | 8,745,800 |
06 Jan 2023 | 11.80 | 12.08 | 11.63 | 11.82 | 11.82 | 3,523,000 |
05 Jan 2023 | 11.64 | 11.79 | 11.32 | 11.72 | 11.72 | 2,056,000 |
04 Jan 2023 | 11.50 | 11.99 | 11.40 | 11.84 | 11.84 | 4,033,300 |
03 Jan 2023 | 11.55 | 11.62 | 11.01 | 11.45 | 11.45 | 3,553,500 |
30 Dec 2022 | 11.07 | 11.52 | 10.97 | 11.48 | 11.48 | 2,349,500 |
29 Dec 2022 | 10.92 | 11.35 | 10.78 | 11.17 | 11.17 | 2,762,200 |
28 Dec 2022 | 10.89 | 11.04 | 10.71 | 10.82 | 10.82 | 1,408,500 |
27 Dec 2022 | 11.40 | 11.47 | 10.80 | 10.92 | 10.92 | 1,629,500 |
23 Dec 2022 | 11.23 | 11.54 | 11.05 | 11.45 | 11.45 | 3,036,700 |
22 Dec 2022 | 10.70 | 11.20 | 10.63 | 11.19 | 11.19 | 1,857,000 |
21 Dec 2022 | 10.64 | 11.01 | 10.58 | 10.83 | 10.83 | 1,955,400 |
20 Dec 2022 | 10.55 | 10.90 | 10.52 | 10.63 | 10.63 | 1,990,200 |
19 Dec 2022 | 10.96 | 11.06 | 10.51 | 10.63 | 10.63 | 2,334,100 |
16 Dec 2022 | 10.44 | 11.01 | 10.36 | 10.94 | 10.94 | 6,660,100 |
15 Dec 2022 | 10.50 | 11.42 | 10.48 | 10.81 | 10.81 | 5,589,300 |
14 Dec 2022 | 11.07 | 11.32 | 10.97 | 11.17 | 11.17 | 1,488,500 |
13 Dec 2022 | 11.39 | 11.47 | 10.81 | 11.11 | 11.11 | 2,111,000 |
12 Dec 2022 | 10.61 | 11.14 | 10.49 | 11.12 | 11.12 | 2,110,200 |
09 Dec 2022 | 10.43 | 10.66 | 10.43 | 10.50 | 10.50 | 1,549,900 |
08 Dec 2022 | 10.76 | 10.95 | 10.46 | 10.52 | 10.52 | 1,886,100 |
07 Dec 2022 | 10.89 | 11.12 | 10.56 | 10.72 | 10.72 | 2,488,400 |
06 Dec 2022 | 11.48 | 11.49 | 10.75 | 10.89 | 10.89 | 3,548,600 |
05 Dec 2022 | 12.69 | 12.75 | 11.41 | 11.58 | 11.58 | 4,332,400 |
02 Dec 2022 | 12.82 | 12.93 | 12.69 | 12.79 | 12.79 | 1,836,200 |
01 Dec 2022 | 13.36 | 13.49 | 12.75 | 12.96 | 12.96 | 2,152,200 |
30 Nov 2022 | 12.73 | 13.42 | 12.68 | 13.36 | 13.36 | 2,847,400 |
29 Nov 2022 | 12.28 | 12.65 | 12.15 | 12.64 | 12.64 | 2,081,900 |
28 Nov 2022 | 12.37 | 12.62 | 12.18 | 12.26 | 12.26 | 1,563,300 |
25 Nov 2022 | 12.31 | 12.40 | 12.23 | 12.28 | 12.28 | 647,800 |
23 Nov 2022 | 12.72 | 12.82 | 12.30 | 12.39 | 12.39 | 1,177,000 |
22 Nov 2022 | 12.56 | 12.71 | 12.23 | 12.70 | 12.70 | 2,064,600 |
21 Nov 2022 | 12.45 | 12.54 | 12.16 | 12.49 | 12.49 | 1,931,800 |
18 Nov 2022 | 12.49 | 12.58 | 12.21 | 12.43 | 12.43 | 1,784,800 |
17 Nov 2022 | 12.71 | 12.78 | 12.07 | 12.22 | 12.22 | 2,110,200 |
16 Nov 2022 | 13.22 | 13.41 | 12.85 | 12.89 | 12.89 | 1,813,000 |
15 Nov 2022 | 14.00 | 14.20 | 13.05 | 13.24 | 13.24 | 2,797,800 |
14 Nov 2022 | 13.15 | 13.98 | 13.00 | 13.71 | 13.71 | 3,427,700 |
11 Nov 2022 | 12.85 | 13.28 | 12.71 | 13.17 | 13.17 | 2,441,700 |
10 Nov 2022 | 12.26 | 13.12 | 12.26 | 12.96 | 12.96 | 3,792,500 |
09 Nov 2022 | 12.09 | 12.29 | 11.68 | 11.74 | 11.74 | 2,308,500 |
08 Nov 2022 | 11.90 | 12.32 | 11.75 | 12.12 | 12.12 | 3,085,200 |
07 Nov 2022 | 12.44 | 12.47 | 11.82 | 11.83 | 11.83 | 2,498,600 |
04 Nov 2022 | 12.11 | 12.51 | 12.05 | 12.44 | 12.44 | 4,029,200 |
03 Nov 2022 | 11.94 | 12.36 | 11.74 | 12.03 | 12.03 | 2,868,000 |
02 Nov 2022 | 12.50 | 13.15 | 12.00 | 12.02 | 12.02 | 5,042,500 |
01 Nov 2022 | 12.16 | 12.16 | 11.15 | 11.86 | 11.86 | 10,619,800 |
31 Oct 2022 | 13.96 | 13.96 | 13.29 | 13.35 | 13.35 | 3,213,300 |
28 Oct 2022 | 13.70 | 14.06 | 13.33 | 14.04 | 14.04 | 2,891,800 |
27 Oct 2022 | 13.95 | 14.11 | 13.56 | 13.60 | 13.60 | 2,423,200 |
26 Oct 2022 | 13.70 | 14.20 | 13.65 | 13.87 | 13.87 | 2,309,800 |
25 Oct 2022 | 13.80 | 13.95 | 13.65 | 13.67 | 13.67 | 1,798,200 |
24 Oct 2022 | 14.20 | 14.27 | 13.38 | 13.78 | 13.78 | 3,138,200 |
21 Oct 2022 | 13.65 | 14.19 | 13.43 | 14.14 | 14.14 | 5,324,700 |
20 Oct 2022 | 13.61 | 13.89 | 13.46 | 13.54 | 13.54 | 1,575,300 |
19 Oct 2022 | 13.71 | 13.92 | 13.38 | 13.53 | 13.53 | 3,016,500 |
18 Oct 2022 | 13.97 | 14.32 | 13.72 | 13.81 | 13.81 | 2,656,200 |
17 Oct 2022 | 13.63 | 13.80 | 13.40 | 13.69 | 13.69 | 1,702,500 |
14 Oct 2022 | 14.20 | 14.50 | 13.50 | 13.53 | 13.53 | 1,631,400 |
13 Oct 2022 | 13.30 | 14.08 | 13.20 | 13.91 | 13.91 | 2,444,800 |
12 Oct 2022 | 13.79 | 13.93 | 13.22 | 13.83 | 13.83 | 1,881,300 |
11 Oct 2022 | 13.67 | 14.27 | 13.42 | 13.79 | 13.79 | 2,196,100 |
10 Oct 2022 | 13.62 | 13.91 | 13.38 | 13.69 | 13.69 | 2,244,400 |
07 Oct 2022 | 14.06 | 14.17 | 13.60 | 13.66 | 13.66 | 2,048,500 |
06 Oct 2022 | 14.14 | 14.47 | 13.99 | 14.20 | 14.20 | 2,125,600 |
05 Oct 2022 | 13.83 | 14.31 | 13.76 | 14.14 | 14.14 | 2,982,100 |
04 Oct 2022 | 13.18 | 14.29 | 13.15 | 14.07 | 14.07 | 5,406,800 |
03 Oct 2022 | 12.86 | 12.90 | 12.50 | 12.80 | 12.80 | 1,780,000 |
30 Sept 2022 | 12.35 | 12.94 | 12.35 | 12.60 | 12.60 | 1,710,400 |
29 Sept 2022 | 12.74 | 12.82 | 12.26 | 12.36 | 12.36 | 1,630,400 |
28 Sept 2022 | 12.65 | 13.04 | 12.54 | 12.91 | 12.91 | 2,130,900 |
27 Sept 2022 | 12.41 | 12.68 | 12.32 | 12.52 | 12.52 | 2,146,800 |
26 Sept 2022 | 12.34 | 12.57 | 12.08 | 12.11 | 12.11 | 1,658,700 |
23 Sept 2022 | 12.50 | 12.61 | 12.03 | 12.36 | 12.36 | 2,264,400 |
22 Sept 2022 | 12.93 | 13.03 | 12.63 | 12.70 | 12.70 | 1,403,600 |
21 Sept 2022 | 13.50 | 13.62 | 13.01 | 13.05 | 13.05 | 1,577,000 |
20 Sept 2022 | 13.56 | 13.69 | 13.11 | 13.37 | 13.37 | 2,487,300 |
19 Sept 2022 | 13.04 | 13.68 | 12.92 | 13.58 | 13.58 | 3,263,600 |
16 Sept 2022 | 12.55 | 13.51 | 12.55 | 13.15 | 13.15 | 5,559,300 |
15 Sept 2022 | 13.44 | 13.57 | 12.77 | 12.83 | 12.83 | 3,459,100 |
14 Sept 2022 | 13.22 | 13.56 | 13.02 | 13.49 | 13.49 | 2,017,400 |
13 Sept 2022 | 13.39 | 13.50 | 13.07 | 13.17 | 13.17 | 2,879,500 |
12 Sept 2022 | 13.46 | 13.79 | 13.10 | 13.78 | 13.78 | 2,124,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |