Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2023 | 12.95 | 13.24 | 12.90 | 13.20 | 13.20 | 15,391,943 |
19 Jan 2023 | 12.71 | 12.90 | 12.65 | 12.88 | 12.88 | 11,998,253 |
18 Jan 2023 | 12.51 | 12.74 | 12.51 | 12.72 | 12.72 | 10,007,953 |
17 Jan 2023 | 12.56 | 12.60 | 12.48 | 12.53 | 12.53 | 4,914,147 |
16 Jan 2023 | 12.46 | 12.63 | 12.42 | 12.56 | 12.56 | 10,670,760 |
13 Jan 2023 | 12.52 | 12.58 | 12.40 | 12.46 | 12.46 | 6,974,274 |
12 Jan 2023 | 12.39 | 12.51 | 12.37 | 12.47 | 12.47 | 9,333,829 |
11 Jan 2023 | 12.28 | 12.48 | 12.25 | 12.38 | 12.38 | 9,410,870 |
10 Jan 2023 | 12.44 | 12.45 | 12.25 | 12.28 | 12.28 | 9,205,660 |
09 Jan 2023 | 12.38 | 12.54 | 12.31 | 12.45 | 12.45 | 12,858,559 |
06 Jan 2023 | 12.27 | 12.48 | 12.18 | 12.29 | 12.29 | 12,133,316 |
05 Jan 2023 | 12.13 | 12.30 | 12.12 | 12.23 | 12.23 | 9,001,774 |
04 Jan 2023 | 12.43 | 12.44 | 12.13 | 12.17 | 12.17 | 15,716,650 |
03 Jan 2023 | 12.36 | 12.44 | 12.31 | 12.43 | 12.43 | 6,515,370 |
30 Dec 2022 | 12.50 | 12.50 | 12.37 | 12.39 | 12.39 | 5,767,859 |
29 Dec 2022 | 12.61 | 12.63 | 12.41 | 12.43 | 12.43 | 5,586,534 |
28 Dec 2022 | 12.66 | 12.78 | 12.60 | 12.64 | 12.64 | 6,496,777 |
27 Dec 2022 | 12.48 | 12.82 | 12.48 | 12.75 | 12.75 | 9,586,159 |
26 Dec 2022 | 12.39 | 12.53 | 12.38 | 12.50 | 12.50 | 5,221,441 |
23 Dec 2022 | 12.34 | 12.50 | 12.23 | 12.33 | 12.33 | 6,101,624 |
22 Dec 2022 | 13.00 | 13.00 | 12.34 | 12.43 | 12.43 | 11,162,163 |
21 Dec 2022 | 12.80 | 12.96 | 12.70 | 12.76 | 12.76 | 6,551,652 |
20 Dec 2022 | 12.90 | 13.01 | 12.76 | 12.77 | 12.77 | 7,337,808 |
19 Dec 2022 | 13.23 | 13.44 | 12.88 | 12.95 | 12.95 | 9,807,769 |
16 Dec 2022 | 12.88 | 13.24 | 12.87 | 13.23 | 13.23 | 12,830,843 |
15 Dec 2022 | 13.08 | 13.14 | 12.87 | 12.91 | 12.91 | 9,706,705 |
14 Dec 2022 | 13.14 | 13.31 | 13.06 | 13.10 | 13.10 | 7,995,962 |
13 Dec 2022 | 13.15 | 13.24 | 13.13 | 13.16 | 13.16 | 7,234,026 |
12 Dec 2022 | 13.38 | 13.43 | 13.18 | 13.19 | 13.19 | 15,362,224 |
09 Dec 2022 | 13.58 | 13.60 | 13.30 | 13.32 | 13.32 | 23,570,947 |
08 Dec 2022 | 13.33 | 13.53 | 13.24 | 13.42 | 13.42 | 14,041,237 |
07 Dec 2022 | 13.48 | 13.51 | 13.23 | 13.36 | 13.36 | 16,369,882 |
06 Dec 2022 | 13.40 | 13.53 | 13.35 | 13.53 | 13.53 | 14,719,489 |
05 Dec 2022 | 13.34 | 13.54 | 13.27 | 13.44 | 13.44 | 12,825,168 |
02 Dec 2022 | 13.38 | 13.44 | 13.18 | 13.29 | 13.29 | 9,099,761 |
01 Dec 2022 | 13.31 | 13.50 | 13.29 | 13.32 | 13.32 | 14,415,371 |
30 Nov 2022 | 13.40 | 13.45 | 13.18 | 13.25 | 13.25 | 13,423,114 |
29 Nov 2022 | 13.16 | 13.50 | 13.16 | 13.40 | 13.40 | 20,207,376 |
28 Nov 2022 | 13.20 | 13.23 | 12.95 | 13.16 | 13.16 | 17,457,573 |
25 Nov 2022 | 13.13 | 13.45 | 13.07 | 13.32 | 13.32 | 23,531,390 |
24 Nov 2022 | 13.45 | 13.46 | 13.08 | 13.23 | 13.23 | 34,876,606 |
23 Nov 2022 | 12.70 | 12.85 | 12.66 | 12.79 | 12.79 | 11,365,700 |
22 Nov 2022 | 12.66 | 12.79 | 12.58 | 12.66 | 12.66 | 9,545,747 |
21 Nov 2022 | 12.46 | 12.65 | 12.32 | 12.65 | 12.65 | 8,564,862 |
18 Nov 2022 | 12.58 | 12.64 | 12.50 | 12.51 | 12.51 | 7,536,271 |
17 Nov 2022 | 12.63 | 12.65 | 12.48 | 12.57 | 12.57 | 8,222,655 |
16 Nov 2022 | 12.61 | 12.68 | 12.56 | 12.59 | 12.59 | 8,637,108 |
15 Nov 2022 | 12.44 | 12.62 | 12.32 | 12.60 | 12.60 | 10,016,226 |
14 Nov 2022 | 12.60 | 12.79 | 12.42 | 12.44 | 12.44 | 15,598,676 |
11 Nov 2022 | 12.40 | 12.65 | 12.33 | 12.60 | 12.60 | 21,596,894 |
10 Nov 2022 | 12.14 | 12.20 | 12.05 | 12.19 | 12.19 | 7,973,998 |
09 Nov 2022 | 12.20 | 12.29 | 12.16 | 12.21 | 12.21 | 7,485,499 |
08 Nov 2022 | 12.17 | 12.26 | 12.10 | 12.25 | 12.25 | 9,315,640 |
07 Nov 2022 | 12.10 | 12.36 | 12.06 | 12.22 | 12.22 | 14,210,312 |
04 Nov 2022 | 11.76 | 12.09 | 11.74 | 12.06 | 12.06 | 14,004,961 |
03 Nov 2022 | 11.68 | 11.87 | 11.66 | 11.78 | 11.78 | 7,612,996 |
02 Nov 2022 | 11.72 | 11.82 | 11.61 | 11.78 | 11.78 | 12,772,569 |
01 Nov 2022 | 11.36 | 11.74 | 11.30 | 11.72 | 11.72 | 15,356,630 |
31 Oct 2022 | 11.50 | 11.61 | 11.20 | 11.36 | 11.36 | 18,474,521 |
28 Oct 2022 | 12.38 | 12.40 | 11.85 | 11.90 | 11.90 | 16,595,942 |
27 Oct 2022 | 12.50 | 12.60 | 12.42 | 12.45 | 12.45 | 9,799,443 |
26 Oct 2022 | 12.43 | 12.58 | 12.36 | 12.43 | 12.43 | 10,649,784 |
25 Oct 2022 | 12.41 | 12.50 | 12.20 | 12.35 | 12.35 | 9,512,156 |
24 Oct 2022 | 12.67 | 12.83 | 12.37 | 12.44 | 12.44 | 12,428,964 |
21 Oct 2022 | 12.80 | 12.88 | 12.60 | 12.66 | 12.66 | 11,234,336 |
20 Oct 2022 | 12.87 | 12.97 | 12.70 | 12.79 | 12.79 | 10,500,637 |
19 Oct 2022 | 13.08 | 13.17 | 12.91 | 12.96 | 12.96 | 10,797,482 |
18 Oct 2022 | 13.19 | 13.29 | 13.08 | 13.09 | 13.09 | 10,835,170 |
17 Oct 2022 | 13.05 | 13.17 | 12.95 | 13.14 | 13.14 | 12,476,809 |
14 Oct 2022 | 12.86 | 13.23 | 12.83 | 13.13 | 13.13 | 22,311,171 |
13 Oct 2022 | 12.91 | 12.95 | 12.75 | 12.79 | 12.79 | 15,794,314 |
12 Oct 2022 | 13.07 | 13.10 | 12.66 | 13.02 | 13.02 | 21,920,501 |
11 Oct 2022 | 13.08 | 13.24 | 12.84 | 13.15 | 13.15 | 13,260,495 |
10 Oct 2022 | 13.10 | 13.25 | 12.83 | 13.01 | 13.01 | 14,985,880 |
30 Sept 2022 | 12.68 | 13.14 | 12.61 | 12.96 | 12.96 | 17,270,046 |
29 Sept 2022 | 12.64 | 12.89 | 12.58 | 12.70 | 12.70 | 17,636,376 |
28 Sept 2022 | 13.00 | 13.04 | 12.49 | 12.52 | 12.52 | 16,954,596 |
27 Sept 2022 | 13.21 | 13.29 | 12.73 | 13.06 | 13.06 | 20,205,062 |
26 Sept 2022 | 13.50 | 13.54 | 13.16 | 13.20 | 13.20 | 13,991,554 |
23 Sept 2022 | 13.69 | 13.93 | 13.49 | 13.63 | 13.63 | 14,051,808 |
22 Sept 2022 | 13.56 | 13.78 | 13.52 | 13.69 | 13.69 | 9,356,985 |
21 Sept 2022 | 13.45 | 13.70 | 13.40 | 13.65 | 13.65 | 8,934,946 |
20 Sept 2022 | 13.48 | 13.70 | 13.44 | 13.60 | 13.60 | 11,287,247 |
19 Sept 2022 | 13.36 | 13.49 | 13.21 | 13.38 | 13.38 | 12,128,422 |
16 Sept 2022 | 14.02 | 14.03 | 13.41 | 13.46 | 13.46 | 23,786,031 |
15 Sept 2022 | 14.25 | 14.31 | 13.90 | 14.05 | 14.05 | 21,794,475 |
14 Sept 2022 | 14.19 | 14.37 | 14.12 | 14.25 | 14.25 | 22,241,240 |
13 Sept 2022 | 14.28 | 14.52 | 14.23 | 14.38 | 14.38 | 28,458,723 |
09 Sept 2022 | 14.14 | 14.28 | 14.09 | 14.22 | 14.22 | 18,602,731 |
08 Sept 2022 | 14.14 | 14.25 | 14.02 | 14.12 | 14.12 | 16,250,914 |
07 Sept 2022 | 14.29 | 14.35 | 14.15 | 14.17 | 14.17 | 31,771,237 |
06 Sept 2022 | 13.76 | 14.44 | 13.76 | 14.43 | 14.43 | 46,404,062 |
05 Sept 2022 | 13.60 | 13.77 | 13.53 | 13.76 | 13.76 | 13,197,243 |
02 Sept 2022 | 13.70 | 13.72 | 13.54 | 13.59 | 13.59 | 9,869,620 |
01 Sept 2022 | 13.74 | 13.88 | 13.65 | 13.67 | 13.67 | 9,365,032 |
31 Aug 2022 | 13.86 | 13.91 | 13.58 | 13.78 | 13.78 | 17,302,534 |
30 Aug 2022 | 14.16 | 14.16 | 13.85 | 13.93 | 13.93 | 21,772,435 |
29 Aug 2022 | 14.23 | 14.24 | 13.94 | 14.22 | 14.22 | 20,670,922 |
26 Aug 2022 | 14.15 | 14.60 | 14.09 | 14.36 | 14.36 | 36,788,957 |
25 Aug 2022 | 13.95 | 14.20 | 13.78 | 14.13 | 14.13 | 19,116,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |