Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 15.16 | 15.27 | 14.99 | 15.12 | 15.12 | 9,250,490 |
07 Feb 2023 | 15.12 | 15.22 | 15.05 | 15.09 | 15.09 | 8,866,682 |
06 Feb 2023 | 15.05 | 15.15 | 14.91 | 15.08 | 15.08 | 9,224,277 |
03 Feb 2023 | 15.08 | 15.27 | 14.98 | 15.20 | 15.20 | 16,183,901 |
02 Feb 2023 | 14.65 | 15.21 | 14.56 | 15.21 | 15.21 | 21,413,544 |
01 Feb 2023 | 14.48 | 14.63 | 14.39 | 14.49 | 14.49 | 13,507,907 |
31 Jan 2023 | 13.96 | 14.38 | 13.85 | 14.38 | 14.38 | 14,827,578 |
30 Jan 2023 | 14.27 | 14.27 | 13.93 | 14.02 | 14.02 | 10,925,629 |
27 Jan 2023 | 14.14 | 14.23 | 14.05 | 14.20 | 14.20 | 9,375,416 |
26 Jan 2023 | 14.02 | 14.11 | 13.92 | 14.05 | 14.05 | 8,296,420 |
25 Jan 2023 | 13.91 | 14.13 | 13.80 | 13.92 | 13.92 | 12,105,232 |
24 Jan 2023 | 14.08 | 14.15 | 13.88 | 14.02 | 14.02 | 7,526,207 |
23 Jan 2023 | 14.05 | 14.10 | 13.89 | 14.02 | 14.02 | 7,212,139 |
20 Jan 2023 | 14.03 | 14.05 | 13.78 | 14.02 | 14.02 | 11,167,514 |
19 Jan 2023 | 14.18 | 14.21 | 13.91 | 13.91 | 13.91 | 11,640,060 |
18 Jan 2023 | 14.40 | 14.46 | 14.25 | 14.27 | 14.27 | 8,387,240 |
17 Jan 2023 | 14.33 | 14.40 | 14.10 | 14.36 | 14.36 | 10,429,807 |
16 Jan 2023 | 14.31 | 14.40 | 14.12 | 14.32 | 14.32 | 7,749,051 |
13 Jan 2023 | 14.75 | 14.75 | 14.10 | 14.23 | 14.23 | 19,979,779 |
12 Jan 2023 | 14.74 | 14.87 | 14.59 | 14.77 | 14.77 | 12,310,217 |
11 Jan 2023 | 14.78 | 14.79 | 14.53 | 14.65 | 14.65 | 8,356,208 |
10 Jan 2023 | 14.58 | 14.74 | 14.50 | 14.67 | 14.67 | 10,380,755 |
09 Jan 2023 | 14.54 | 14.63 | 14.47 | 14.55 | 14.55 | 10,394,010 |
06 Jan 2023 | 14.42 | 14.45 | 14.02 | 14.45 | 14.45 | 10,476,856 |
05 Jan 2023 | 14.10 | 14.40 | 14.06 | 14.34 | 14.34 | 8,703,319 |
04 Jan 2023 | 13.84 | 14.20 | 13.79 | 14.19 | 14.19 | 11,205,279 |
03 Jan 2023 | 13.68 | 14.00 | 13.61 | 13.83 | 13.83 | 10,635,484 |
02 Jan 2023 | 13.35 | 13.66 | 13.35 | 13.65 | 13.65 | 5,995,743 |
30 Dec 2022 | 13.35 | 13.41 | 13.26 | 13.26 | 13.26 | 5,485,642 |
29 Dec 2022 | 13.09 | 13.42 | 13.05 | 13.38 | 13.38 | 6,912,019 |
28 Dec 2022 | 13.16 | 13.23 | 13.07 | 13.12 | 13.12 | 6,572,127 |
27 Dec 2022 | 13.31 | 13.33 | 13.13 | 13.16 | 13.16 | 3,239,781 |
23 Dec 2022 | 13.12 | 13.26 | 13.06 | 13.19 | 13.19 | 5,234,734 |
22 Dec 2022 | 13.60 | 13.62 | 13.06 | 13.12 | 13.12 | 10,143,472 |
21 Dec 2022 | 13.31 | 13.55 | 13.27 | 13.54 | 13.54 | 7,446,576 |
20 Dec 2022 | 13.29 | 13.33 | 13.18 | 13.25 | 13.25 | 8,853,439 |
19 Dec 2022 | 13.39 | 13.54 | 13.37 | 13.47 | 13.47 | 7,028,870 |
16 Dec 2022 | 13.53 | 13.61 | 13.33 | 13.35 | 13.35 | 18,077,490 |
15 Dec 2022 | 13.80 | 13.86 | 13.46 | 13.55 | 13.55 | 14,317,406 |
14 Dec 2022 | 13.80 | 13.94 | 13.77 | 13.89 | 13.89 | 8,090,966 |
13 Dec 2022 | 13.83 | 14.11 | 13.62 | 13.80 | 13.80 | 11,046,928 |
12 Dec 2022 | 13.68 | 13.91 | 13.62 | 13.78 | 13.78 | 6,973,217 |
09 Dec 2022 | 14.12 | 14.16 | 13.57 | 13.72 | 13.72 | 17,653,946 |
08 Dec 2022 | 14.44 | 14.46 | 14.08 | 14.08 | 14.08 | 12,257,326 |
07 Dec 2022 | 14.49 | 14.62 | 14.41 | 14.48 | 14.48 | 8,112,637 |
06 Dec 2022 | 14.59 | 14.67 | 14.41 | 14.45 | 14.45 | 7,935,913 |
05 Dec 2022 | 14.57 | 14.67 | 14.48 | 14.66 | 14.66 | 7,750,958 |
02 Dec 2022 | 14.86 | 14.89 | 14.46 | 14.60 | 14.60 | 10,869,461 |
01 Dec 2022 | 15.00 | 15.07 | 14.84 | 14.91 | 14.91 | 14,291,795 |
30 Nov 2022 | 14.79 | 14.93 | 14.70 | 14.89 | 14.89 | 15,723,912 |
29 Nov 2022 | 14.62 | 14.76 | 14.39 | 14.71 | 14.71 | 8,943,265 |
28 Nov 2022 | 14.57 | 14.64 | 14.47 | 14.55 | 14.55 | 5,572,080 |
25 Nov 2022 | 14.67 | 14.68 | 14.50 | 14.65 | 14.65 | 4,629,453 |
24 Nov 2022 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 4,996,884 |
23 Nov 2022 | 14.74 | 14.74 | 14.45 | 14.46 | 14.46 | 6,889,669 |
22 Nov 2022 | 14.45 | 14.74 | 14.39 | 14.68 | 14.68 | 8,719,566 |
21 Nov 2022 | 14.41 | 14.55 | 14.37 | 14.54 | 14.54 | 6,841,134 |
18 Nov 2022 | 14.25 | 14.41 | 14.19 | 14.41 | 14.41 | 9,935,411 |
17 Nov 2022 | 14.32 | 14.39 | 14.00 | 14.11 | 14.11 | 8,112,234 |
16 Nov 2022 | 14.48 | 14.50 | 14.16 | 14.25 | 14.25 | 10,218,861 |
15 Nov 2022 | 14.54 | 14.60 | 14.39 | 14.52 | 14.52 | 8,795,173 |
14 Nov 2022 | 14.27 | 14.53 | 14.25 | 14.41 | 14.41 | 8,631,613 |
11 Nov 2022 | 14.30 | 14.39 | 14.13 | 14.23 | 14.23 | 10,016,185 |
10 Nov 2022 | 13.63 | 14.19 | 13.61 | 14.16 | 14.16 | 11,647,808 |
09 Nov 2022 | 13.71 | 13.77 | 13.55 | 13.71 | 13.71 | 5,584,421 |
08 Nov 2022 | 13.66 | 13.75 | 13.54 | 13.71 | 13.71 | 6,347,157 |
07 Nov 2022 | 13.52 | 13.79 | 13.44 | 13.76 | 13.76 | 6,917,921 |
04 Nov 2022 | 13.24 | 13.69 | 13.19 | 13.56 | 13.56 | 13,582,104 |
03 Nov 2022 | 13.61 | 13.63 | 13.09 | 13.29 | 13.29 | 15,660,165 |
02 Nov 2022 | 13.95 | 14.03 | 13.70 | 13.73 | 13.73 | 15,068,075 |
01 Nov 2022 | 13.74 | 14.07 | 13.70 | 13.79 | 13.79 | 10,722,898 |
31 Oct 2022 | 13.60 | 13.72 | 13.43 | 13.66 | 13.66 | 7,809,232 |
28 Oct 2022 | 13.50 | 13.58 | 13.32 | 13.56 | 13.56 | 8,075,630 |
27 Oct 2022 | 13.63 | 13.69 | 13.43 | 13.63 | 13.63 | 8,560,541 |
26 Oct 2022 | 13.48 | 13.69 | 13.43 | 13.65 | 13.65 | 7,781,915 |
25 Oct 2022 | 13.60 | 13.64 | 13.25 | 13.53 | 13.53 | 9,098,592 |
24 Oct 2022 | 13.23 | 13.60 | 13.10 | 13.47 | 13.47 | 13,799,416 |
21 Oct 2022 | 13.10 | 13.10 | 12.83 | 13.07 | 13.07 | 9,054,649 |
20 Oct 2022 | 12.96 | 13.24 | 12.85 | 13.17 | 13.17 | 9,200,454 |
19 Oct 2022 | 13.12 | 13.19 | 12.97 | 12.97 | 12.97 | 6,824,383 |
18 Oct 2022 | 12.96 | 13.30 | 12.93 | 13.02 | 13.02 | 12,297,217 |
17 Oct 2022 | 12.60 | 12.89 | 12.46 | 12.81 | 12.81 | 8,222,013 |
14 Oct 2022 | 12.61 | 12.71 | 12.41 | 12.50 | 12.50 | 9,644,583 |
13 Oct 2022 | 12.15 | 12.52 | 11.98 | 12.49 | 12.49 | 10,838,528 |
12 Oct 2022 | 12.28 | 12.30 | 11.95 | 12.19 | 12.19 | 11,106,779 |
11 Oct 2022 | 12.11 | 12.32 | 11.87 | 12.32 | 12.32 | 9,623,999 |
10 Oct 2022 | 12.13 | 12.41 | 12.10 | 12.18 | 12.18 | 9,045,643 |
07 Oct 2022 | 12.48 | 12.63 | 12.24 | 12.30 | 12.30 | 9,175,837 |
06 Oct 2022 | 12.72 | 12.81 | 12.48 | 12.53 | 12.53 | 8,128,712 |
05 Oct 2022 | 12.80 | 12.85 | 12.39 | 12.62 | 12.62 | 12,463,118 |
04 Oct 2022 | 12.78 | 12.94 | 12.69 | 12.93 | 12.93 | 11,699,644 |
03 Oct 2022 | 12.13 | 12.51 | 11.97 | 12.51 | 12.51 | 9,471,228 |
30 Sept 2022 | 12.29 | 12.43 | 12.06 | 12.27 | 12.27 | 10,169,498 |
29 Sept 2022 | 12.87 | 12.93 | 12.05 | 12.21 | 12.21 | 16,977,425 |
28 Sept 2022 | 12.70 | 12.88 | 12.47 | 12.83 | 12.83 | 11,150,967 |
27 Sept 2022 | 12.90 | 13.05 | 12.74 | 12.83 | 12.83 | 10,252,304 |
26 Sept 2022 | 12.40 | 12.96 | 12.40 | 12.72 | 12.72 | 10,150,594 |
23 Sept 2022 | 12.96 | 13.02 | 12.35 | 12.48 | 12.48 | 13,543,361 |
22 Sept 2022 | 13.06 | 13.31 | 12.98 | 13.01 | 13.01 | 8,544,502 |
21 Sept 2022 | 13.12 | 13.33 | 12.95 | 13.33 | 13.33 | 6,910,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |