Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 13.90 | 13.94 | 13.57 | 13.75 | 13.75 | 8,077,100 |
26 Jan 2023 | 13.71 | 13.91 | 13.37 | 13.91 | 13.91 | 4,150,100 |
25 Jan 2023 | 13.11 | 13.66 | 13.05 | 13.61 | 13.61 | 4,926,800 |
24 Jan 2023 | 13.15 | 13.20 | 12.90 | 13.18 | 13.18 | 5,380,200 |
23 Jan 2023 | 13.03 | 13.41 | 12.94 | 13.13 | 13.13 | 5,600,600 |
20 Jan 2023 | 12.67 | 13.06 | 12.46 | 13.03 | 13.03 | 6,185,700 |
19 Jan 2023 | 12.48 | 12.70 | 12.47 | 12.58 | 12.58 | 4,969,900 |
18 Jan 2023 | 13.05 | 13.15 | 12.40 | 12.42 | 12.42 | 4,614,100 |
17 Jan 2023 | 12.92 | 13.20 | 12.89 | 12.93 | 12.93 | 3,604,800 |
13 Jan 2023 | 12.82 | 13.14 | 12.69 | 12.88 | 12.88 | 4,324,600 |
12 Jan 2023 | 12.54 | 13.02 | 12.54 | 12.86 | 12.86 | 6,413,500 |
11 Jan 2023 | 12.49 | 12.57 | 12.34 | 12.47 | 12.47 | 3,329,200 |
10 Jan 2023 | 12.45 | 12.50 | 12.26 | 12.44 | 12.44 | 3,475,400 |
09 Jan 2023 | 12.61 | 12.95 | 12.31 | 12.38 | 12.38 | 5,209,000 |
06 Jan 2023 | 11.98 | 12.78 | 11.96 | 12.44 | 12.44 | 8,416,600 |
05 Jan 2023 | 11.51 | 11.98 | 11.50 | 11.82 | 11.82 | 4,485,200 |
04 Jan 2023 | 11.37 | 11.68 | 11.34 | 11.59 | 11.59 | 3,881,600 |
03 Jan 2023 | 12.08 | 12.22 | 11.42 | 11.55 | 11.55 | 5,164,800 |
30 Dec 2022 | 11.93 | 12.26 | 11.93 | 12.19 | 12.19 | 3,325,200 |
29 Dec 2022 | 11.88 | 12.06 | 11.76 | 12.06 | 12.06 | 2,494,500 |
28 Dec 2022 | 12.04 | 12.09 | 11.73 | 11.88 | 11.88 | 2,632,800 |
27 Dec 2022 | 12.15 | 12.21 | 12.03 | 12.07 | 12.07 | 3,306,000 |
23 Dec 2022 | 12.02 | 12.12 | 11.87 | 12.12 | 12.12 | 3,002,700 |
22 Dec 2022 | 12.06 | 12.12 | 11.54 | 11.84 | 11.84 | 4,635,200 |
21 Dec 2022 | 11.97 | 12.14 | 11.80 | 12.06 | 12.06 | 4,424,300 |
20 Dec 2022 | 11.51 | 11.87 | 11.50 | 11.79 | 11.79 | 5,134,900 |
19 Dec 2022 | 11.64 | 11.79 | 11.33 | 11.52 | 11.52 | 4,362,800 |
16 Dec 2022 | 11.25 | 11.51 | 11.25 | 11.49 | 11.49 | 8,622,400 |
15 Dec 2022 | 11.45 | 11.66 | 11.29 | 11.61 | 11.61 | 3,405,800 |
14 Dec 2022 | 11.79 | 11.82 | 11.47 | 11.59 | 11.59 | 4,842,400 |
13 Dec 2022 | 11.62 | 11.79 | 11.52 | 11.73 | 11.73 | 3,285,900 |
12 Dec 2022 | 11.23 | 11.52 | 11.17 | 11.44 | 11.44 | 6,439,600 |
09 Dec 2022 | 11.65 | 11.78 | 11.09 | 11.15 | 11.15 | 9,565,100 |
08 Dec 2022 | 11.66 | 11.84 | 11.54 | 11.65 | 11.65 | 9,273,800 |
07 Dec 2022 | 11.89 | 12.01 | 11.42 | 11.43 | 11.43 | 6,265,400 |
06 Dec 2022 | 12.08 | 12.37 | 11.83 | 11.91 | 11.91 | 6,732,400 |
05 Dec 2022 | 13.00 | 13.08 | 11.87 | 12.03 | 12.03 | 7,304,000 |
02 Dec 2022 | 12.45 | 12.97 | 12.37 | 12.89 | 12.89 | 6,763,600 |
01 Dec 2022 | 12.47 | 12.65 | 12.25 | 12.45 | 12.45 | 6,558,000 |
30 Nov 2022 | 12.33 | 12.40 | 11.87 | 12.40 | 12.40 | 10,828,200 |
29 Nov 2022 | 12.24 | 12.36 | 11.94 | 12.07 | 12.07 | 11,493,600 |
28 Nov 2022 | 11.74 | 12.37 | 11.69 | 12.08 | 12.08 | 8,215,900 |
25 Nov 2022 | 12.09 | 12.19 | 11.96 | 12.10 | 12.10 | 3,255,300 |
23 Nov 2022 | 12.10 | 12.19 | 11.75 | 12.13 | 12.13 | 8,292,800 |
22 Nov 2022 | 12.03 | 12.27 | 11.84 | 12.27 | 12.27 | 11,464,300 |
21 Nov 2022 | 11.69 | 12.14 | 11.43 | 11.80 | 11.80 | 11,478,900 |
18 Nov 2022 | 12.10 | 12.19 | 11.84 | 11.96 | 11.96 | 15,631,900 |
17 Nov 2022 | 12.08 | 12.39 | 11.98 | 12.39 | 12.39 | 5,199,600 |
16 Nov 2022 | 12.23 | 12.42 | 12.13 | 12.33 | 12.33 | 6,798,900 |
15 Nov 2022 | 11.87 | 12.35 | 11.69 | 12.35 | 12.35 | 9,556,200 |
14 Nov 2022 | 11.78 | 11.85 | 11.51 | 11.70 | 11.70 | 8,949,700 |
11 Nov 2022 | 11.81 | 11.87 | 11.53 | 11.82 | 11.82 | 7,837,900 |
10 Nov 2022 | 11.78 | 11.90 | 11.31 | 11.63 | 11.63 | 8,602,200 |
09 Nov 2022 | 12.05 | 12.12 | 11.46 | 11.54 | 11.54 | 10,031,200 |
08 Nov 2022 | 12.11 | 12.22 | 11.95 | 12.21 | 12.21 | 6,970,200 |
07 Nov 2022 | 11.73 | 12.36 | 11.68 | 12.15 | 12.15 | 10,763,000 |
04 Nov 2022 | 11.75 | 11.92 | 11.50 | 11.66 | 11.66 | 10,226,500 |
03 Nov 2022 | 10.48 | 11.54 | 10.38 | 11.44 | 11.44 | 12,558,600 |
02 Nov 2022 | 10.54 | 10.92 | 10.50 | 10.51 | 10.51 | 10,083,300 |
01 Nov 2022 | 10.77 | 10.93 | 10.64 | 10.68 | 10.68 | 10,217,800 |
31 Oct 2022 | 10.10 | 10.82 | 10.10 | 10.59 | 10.59 | 9,855,900 |
28 Oct 2022 | 10.60 | 10.65 | 10.06 | 10.18 | 10.18 | 6,995,600 |
27 Oct 2022 | 10.66 | 10.79 | 10.22 | 10.41 | 10.41 | 11,056,900 |
26 Oct 2022 | 10.80 | 11.14 | 10.76 | 10.92 | 10.92 | 6,870,100 |
25 Oct 2022 | 10.74 | 10.95 | 10.51 | 10.68 | 10.68 | 6,958,300 |
24 Oct 2022 | 10.73 | 10.77 | 10.54 | 10.61 | 10.61 | 9,483,100 |
21 Oct 2022 | 10.43 | 10.88 | 10.30 | 10.80 | 10.80 | 14,034,000 |
20 Oct 2022 | 10.00 | 10.44 | 9.98 | 10.37 | 10.37 | 10,948,900 |
19 Oct 2022 | 9.55 | 9.96 | 9.46 | 9.93 | 9.93 | 8,784,000 |
18 Oct 2022 | 9.66 | 9.78 | 9.31 | 9.50 | 9.50 | 8,607,900 |
17 Oct 2022 | 9.62 | 9.75 | 9.39 | 9.46 | 9.46 | 4,863,200 |
14 Oct 2022 | 9.77 | 9.96 | 9.34 | 9.36 | 9.36 | 8,473,400 |
13 Oct 2022 | 9.15 | 9.93 | 9.15 | 9.89 | 9.89 | 11,006,500 |
12 Oct 2022 | 9.26 | 9.32 | 8.98 | 9.25 | 9.25 | 5,668,300 |
11 Oct 2022 | 9.05 | 9.45 | 8.94 | 9.33 | 9.33 | 8,478,400 |
10 Oct 2022 | 9.42 | 9.46 | 9.04 | 9.20 | 9.20 | 4,935,500 |
07 Oct 2022 | 9.70 | 9.73 | 9.35 | 9.42 | 9.42 | 8,483,800 |
06 Oct 2022 | 9.41 | 9.74 | 9.37 | 9.67 | 9.67 | 8,681,000 |
05 Oct 2022 | 9.03 | 9.28 | 8.93 | 9.26 | 9.26 | 7,004,300 |
04 Oct 2022 | 9.05 | 9.23 | 9.02 | 9.09 | 9.09 | 8,088,700 |
03 Oct 2022 | 8.77 | 8.95 | 8.73 | 8.93 | 8.93 | 8,053,700 |
30 Sept 2022 | 8.37 | 8.68 | 8.28 | 8.46 | 8.46 | 5,259,700 |
29 Sept 2022 | 8.35 | 8.48 | 8.07 | 8.43 | 8.43 | 7,593,600 |
28 Sept 2022 | 8.45 | 8.61 | 8.38 | 8.48 | 8.48 | 10,883,500 |
27 Sept 2022 | 8.25 | 8.56 | 8.17 | 8.43 | 8.43 | 9,619,600 |
26 Sept 2022 | 8.32 | 8.50 | 8.03 | 8.06 | 8.06 | 9,074,000 |
23 Sept 2022 | 8.57 | 8.62 | 8.20 | 8.35 | 8.35 | 12,645,400 |
22 Sept 2022 | 9.22 | 9.33 | 8.93 | 8.96 | 8.96 | 7,289,300 |
21 Sept 2022 | 9.38 | 9.49 | 9.03 | 9.04 | 9.04 | 6,882,900 |
20 Sept 2022 | 9.21 | 9.24 | 8.89 | 9.16 | 9.16 | 7,833,800 |
19 Sept 2022 | 8.76 | 9.32 | 8.69 | 9.32 | 9.32 | 11,653,200 |
16 Sept 2022 | 9.12 | 9.18 | 8.80 | 9.04 | 9.04 | 19,102,000 |
15 Sept 2022 | 9.09 | 9.39 | 8.95 | 9.28 | 9.28 | 10,062,300 |
14 Sept 2022 | 8.90 | 9.27 | 8.90 | 9.23 | 9.23 | 9,680,300 |
13 Sept 2022 | 8.87 | 9.13 | 8.68 | 8.82 | 8.82 | 7,350,600 |
12 Sept 2022 | 9.10 | 9.19 | 8.90 | 9.07 | 9.07 | 7,663,200 |
09 Sept 2022 | 8.79 | 9.19 | 8.79 | 9.04 | 9.04 | 11,602,600 |
08 Sept 2022 | 8.53 | 8.78 | 8.52 | 8.62 | 8.62 | 8,896,800 |
07 Sept 2022 | 8.14 | 8.51 | 8.03 | 8.49 | 8.49 | 8,765,200 |
06 Sept 2022 | 8.40 | 8.44 | 8.15 | 8.39 | 8.39 | 6,424,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |