Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 12.97 | 13.03 | 12.91 | 12.94 | 12.94 | 59,121 |
30 Jan 2023 | 13.13 | 13.03 | 12.89 | 12.98 | 12.98 | 3,377,507 |
27 Jan 2023 | 13.26 | 13.10 | 12.92 | 12.96 | 12.96 | 1,605,295 |
26 Jan 2023 | 13.34 | 13.20 | 12.95 | 13.11 | 13.11 | 4,575,480 |
25 Jan 2023 | 13.10 | 13.14 | 12.99 | 13.10 | 13.10 | 3,447,971 |
24 Jan 2023 | 12.82 | 12.96 | 12.68 | 12.93 | 12.93 | 3,187,802 |
23 Jan 2023 | 12.75 | 12.67 | 12.56 | 12.60 | 12.60 | 3,235,602 |
20 Jan 2023 | 12.55 | 12.55 | 12.43 | 12.53 | 12.53 | 1,986,057 |
19 Jan 2023 | 12.60 | 12.60 | 12.43 | 12.46 | 12.46 | 2,058,408 |
18 Jan 2023 | 12.48 | 12.58 | 12.43 | 12.56 | 12.56 | 2,260,848 |
17 Jan 2023 | 12.96 | 13.24 | 12.47 | 12.53 | 12.53 | 5,935,416 |
16 Jan 2023 | 13.50 | 13.39 | 13.15 | 13.24 | 13.24 | 2,858,193 |
13 Jan 2023 | 13.46 | 13.47 | 13.23 | 13.35 | 13.35 | 5,348,592 |
12 Jan 2023 | 13.70 | 13.52 | 13.36 | 13.40 | 13.40 | 4,357,468 |
11 Jan 2023 | 13.28 | 13.46 | 13.09 | 13.37 | 13.37 | 12,552,990 |
10 Jan 2023 | 13.14 | 13.21 | 13.06 | 13.10 | 13.10 | 6,130,380 |
09 Jan 2023 | 13.04 | 13.35 | 12.96 | 13.25 | 13.25 | 6,411,696 |
06 Jan 2023 | 13.33 | 13.31 | 12.50 | 12.95 | 12.95 | 9,216,133 |
05 Jan 2023 | 13.30 | 13.48 | 13.19 | 13.36 | 13.36 | 3,246,770 |
04 Jan 2023 | 13.80 | 13.55 | 13.08 | 13.26 | 13.26 | 5,672,689 |
03 Jan 2023 | 13.67 | 13.95 | 13.48 | 13.56 | 13.56 | 4,283,523 |
30 Dec 2022 | 13.44 | 13.54 | 13.35 | 13.54 | 13.54 | 1,483,526 |
29 Dec 2022 | 13.42 | 13.53 | 13.35 | 13.49 | 13.49 | 1,306,599 |
28 Dec 2022 | 13.55 | 13.61 | 13.41 | 13.44 | 13.44 | 2,507,174 |
23 Dec 2022 | 13.56 | 13.63 | 13.52 | 13.54 | 13.54 | 1,024,822 |
22 Dec 2022 | 13.88 | 13.82 | 13.55 | 13.56 | 13.56 | 3,108,499 |
21 Dec 2022 | 13.56 | 13.74 | 13.44 | 13.73 | 13.73 | 8,051,916 |
20 Dec 2022 | 13.05 | 13.59 | 12.99 | 13.56 | 13.56 | 5,599,706 |
19 Dec 2022 | 13.80 | 14.03 | 13.90 | 13.94 | 13.94 | 1,909,918 |
16 Dec 2022 | 14.30 | 13.99 | 11.00 | 13.90 | 13.90 | 14,939,514 |
15 Dec 2022 | 14.21 | 14.26 | 13.99 | 14.01 | 14.01 | 8,172,325 |
14 Dec 2022 | 14.38 | 14.41 | 14.26 | 14.33 | 14.33 | 6,664,572 |
13 Dec 2022 | 14.45 | 14.57 | 14.28 | 14.38 | 14.38 | 3,779,934 |
12 Dec 2022 | 14.15 | 14.46 | 14.31 | 14.40 | 14.40 | 3,110,077 |
09 Dec 2022 | 14.25 | 14.41 | 14.20 | 14.38 | 14.38 | 2,693,620 |
08 Dec 2022 | 14.38 | 14.46 | 14.29 | 14.35 | 14.35 | 1,480,164 |
07 Dec 2022 | 14.50 | 14.55 | 14.45 | 14.45 | 14.45 | 2,002,472 |
06 Dec 2022 | 14.40 | 14.52 | 14.40 | 14.46 | 14.46 | 1,388,272 |
05 Dec 2022 | 14.39 | 14.46 | 14.23 | 14.42 | 14.42 | 10,258,356 |
02 Dec 2022 | 14.40 | 14.49 | 14.35 | 14.46 | 14.46 | 1,409,507 |
01 Dec 2022 | 14.58 | 14.65 | 14.44 | 14.51 | 14.51 | 4,241,375 |
30 Nov 2022 | 14.47 | 14.52 | 14.37 | 14.46 | 14.46 | 2,710,805 |
29 Nov 2022 | 14.30 | 14.49 | 14.29 | 14.38 | 14.38 | 2,679,116 |
28 Nov 2022 | 13.95 | 14.44 | 14.30 | 14.34 | 14.34 | 6,028,499 |
25 Nov 2022 | 14.30 | 14.45 | 14.29 | 14.42 | 14.42 | 1,919,173 |
24 Nov 2022 | 14.40 | 14.55 | 14.44 | 14.51 | 14.51 | 830,194 |
23 Nov 2022 | 14.31 | 14.49 | 14.27 | 14.38 | 14.38 | 2,031,081 |
22 Nov 2022 | 14.47 | 14.68 | 14.38 | 14.51 | 14.51 | 3,240,952 |
21 Nov 2022 | 14.38 | 14.58 | 14.37 | 14.51 | 14.51 | 1,155,367 |
18 Nov 2022 | 14.40 | 14.43 | 14.33 | 14.40 | 14.40 | 1,895,323 |
17 Nov 2022 | 13.90 | 14.35 | 14.13 | 14.26 | 14.26 | 6,111,559 |
16 Nov 2022 | 14.35 | 14.35 | 14.17 | 14.27 | 14.27 | 2,315,117 |
15 Nov 2022 | 14.00 | 14.42 | 14.25 | 14.30 | 14.30 | 3,854,901 |
14 Nov 2022 | 14.20 | 14.32 | 13.97 | 14.21 | 14.21 | 10,798,034 |
11 Nov 2022 | 14.05 | 14.15 | 13.78 | 14.01 | 14.01 | 2,898,419 |
10 Nov 2022 | 13.10 | 14.17 | 13.55 | 13.95 | 13.95 | 4,708,817 |
09 Nov 2022 | 13.36 | 13.53 | 13.35 | 13.41 | 13.41 | 3,248,507 |
08 Nov 2022 | 13.58 | 13.58 | 13.37 | 13.39 | 13.39 | 2,640,163 |
07 Nov 2022 | 13.50 | 13.63 | 13.45 | 13.50 | 13.50 | 4,399,309 |
04 Nov 2022 | 13.45 | 13.67 | 13.20 | 13.54 | 13.54 | 1,881,572 |
03 Nov 2022 | 13.03 | 13.31 | 13.15 | 13.29 | 13.29 | 1,560,133 |
02 Nov 2022 | 13.48 | 13.41 | 13.26 | 13.28 | 13.28 | 1,397,668 |
01 Nov 2022 | 13.03 | 13.44 | 13.19 | 13.39 | 13.39 | 2,170,859 |
31 Oct 2022 | 12.63 | 13.26 | 13.04 | 13.19 | 13.19 | 11,017,271 |
28 Oct 2022 | 12.85 | 13.12 | 12.92 | 13.07 | 13.07 | 5,310,209 |
27 Oct 2022 | 13.10 | 13.16 | 12.89 | 13.11 | 13.11 | 1,534,277 |
26 Oct 2022 | 12.97 | 13.12 | 12.87 | 13.01 | 13.01 | 6,704,214 |
25 Oct 2022 | 12.85 | 13.13 | 12.79 | 13.07 | 13.07 | 17,094,625 |
24 Oct 2022 | 12.22 | 12.83 | 12.26 | 12.71 | 12.71 | 10,749,237 |
21 Oct 2022 | 12.21 | 12.30 | 12.06 | 12.16 | 12.16 | 1,377,139 |
20 Oct 2022 | 12.37 | 12.36 | 12.15 | 12.26 | 12.26 | 942,163 |
19 Oct 2022 | 12.40 | 12.32 | 12.03 | 12.30 | 12.30 | 1,411,178 |
18 Oct 2022 | 12.19 | 12.35 | 12.14 | 12.17 | 12.17 | 1,819,800 |
17 Oct 2022 | 12.00 | 12.20 | 11.97 | 12.15 | 12.15 | 15,293,483 |
14 Oct 2022 | 11.89 | 12.12 | 11.87 | 11.93 | 11.93 | 1,485,120 |
13 Oct 2022 | 11.32 | 11.75 | 11.35 | 11.69 | 11.69 | 11,151,778 |
12 Oct 2022 | 11.40 | 11.59 | 11.40 | 11.53 | 11.53 | 3,293,695 |
11 Oct 2022 | 11.65 | 11.71 | 11.48 | 11.58 | 11.58 | 2,353,385 |
10 Oct 2022 | 11.98 | 11.88 | 11.67 | 11.73 | 11.73 | 13,814,130 |
07 Oct 2022 | 11.80 | 12.09 | 11.89 | 11.94 | 11.94 | 1,137,766 |
06 Oct 2022 | 12.40 | 12.26 | 11.91 | 11.97 | 11.97 | 4,409,186 |
05 Oct 2022 | 11.90 | 12.37 | 12.17 | 12.23 | 12.23 | 3,538,426 |
04 Oct 2022 | 12.25 | 12.41 | 12.16 | 12.30 | 12.30 | 4,662,834 |
03 Oct 2022 | 11.99 | 12.17 | 11.79 | 12.09 | 12.09 | 3,528,264 |
30 Sept 2022 | 11.99 | 12.05 | 11.76 | 11.83 | 11.83 | 2,836,723 |
29 Sept 2022 | 11.68 | 12.00 | 11.74 | 11.91 | 11.91 | 6,537,722 |
28 Sept 2022 | 11.85 | 12.11 | 11.76 | 12.10 | 12.10 | 2,561,638 |
27 Sept 2022 | 12.15 | 12.28 | 12.00 | 12.01 | 12.01 | 5,253,053 |
26 Sept 2022 | 12.41 | 12.43 | 12.07 | 12.10 | 12.10 | 4,678,916 |
23 Sept 2022 | 12.67 | 12.68 | 12.30 | 12.43 | 12.43 | 2,691,343 |
22 Sept 2022 | 12.65 | 12.73 | 12.58 | 12.66 | 12.66 | 6,633,579 |
21 Sept 2022 | 12.70 | 12.87 | 12.49 | 12.78 | 12.78 | 2,135,597 |
20 Sept 2022 | 12.90 | 13.04 | 12.56 | 12.60 | 12.60 | 3,452,269 |
16 Sept 2022 | 13.04 | 12.98 | 12.68 | 12.88 | 12.88 | 2,867,560 |
15 Sept 2022 | 13.00 | 13.12 | 12.85 | 12.87 | 12.87 | 6,736,499 |
14 Sept 2022 | 13.29 | 13.36 | 13.02 | 13.10 | 13.10 | 2,324,185 |
13 Sept 2022 | 12.94 | 13.34 | 12.79 | 13.28 | 13.28 | 3,790,455 |
12 Sept 2022 | 12.95 | 13.05 | 12.86 | 12.92 | 12.92 | 2,465,454 |
09 Sept 2022 | 12.58 | 12.90 | 12.71 | 12.83 | 12.83 | 1,650,708 |
08 Sept 2022 | 12.75 | 12.80 | 12.56 | 12.78 | 12.78 | 2,920,911 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |