Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 13.47 | 13.53 | 13.12 | 13.50 | 13.50 | 24,112,415 |
25 Jan 2023 | 13.04 | 13.17 | 12.86 | 13.15 | 13.15 | 11,125,100 |
24 Jan 2023 | 12.99 | 13.67 | 12.84 | 13.07 | 13.07 | 10,545,400 |
23 Jan 2023 | 12.95 | 13.07 | 12.85 | 13.01 | 13.01 | 17,524,100 |
20 Jan 2023 | 12.76 | 12.80 | 12.62 | 12.76 | 12.76 | 10,181,300 |
19 Jan 2023 | 12.50 | 12.63 | 12.42 | 12.60 | 12.60 | 11,364,400 |
18 Jan 2023 | 12.77 | 12.89 | 12.50 | 12.51 | 12.51 | 13,843,100 |
17 Jan 2023 | 12.69 | 12.85 | 12.61 | 12.62 | 12.62 | 14,703,200 |
13 Jan 2023 | 12.64 | 12.68 | 12.56 | 12.67 | 12.67 | 5,836,300 |
12 Jan 2023 | 12.62 | 12.76 | 12.53 | 12.64 | 12.64 | 10,386,800 |
11 Jan 2023 | 12.48 | 12.58 | 12.44 | 12.53 | 12.53 | 8,658,800 |
10 Jan 2023 | 12.38 | 12.41 | 12.24 | 12.39 | 12.39 | 8,750,400 |
09 Jan 2023 | 12.32 | 12.43 | 12.25 | 12.31 | 12.31 | 12,347,100 |
06 Jan 2023 | 12.00 | 12.19 | 11.98 | 12.15 | 12.15 | 11,338,000 |
05 Jan 2023 | 11.63 | 11.96 | 11.63 | 11.93 | 11.93 | 12,246,200 |
04 Jan 2023 | 11.60 | 11.82 | 11.55 | 11.66 | 11.66 | 12,865,200 |
03 Jan 2023 | 11.90 | 11.93 | 11.50 | 11.62 | 11.62 | 12,535,000 |
30 Dec 2022 | 11.75 | 11.90 | 11.70 | 11.87 | 11.87 | 7,236,600 |
29 Dec 2022 | 11.65 | 11.93 | 11.62 | 11.86 | 11.86 | 8,617,000 |
28 Dec 2022 | 11.80 | 11.85 | 11.65 | 11.67 | 11.67 | 9,936,300 |
27 Dec 2022 | 11.90 | 11.93 | 11.81 | 11.90 | 11.90 | 12,203,600 |
23 Dec 2022 | 11.80 | 12.00 | 11.72 | 11.96 | 11.96 | 17,927,400 |
22 Dec 2022 | 11.86 | 11.88 | 11.52 | 11.81 | 11.81 | 17,559,400 |
21 Dec 2022 | 11.77 | 11.98 | 11.70 | 11.95 | 11.95 | 18,758,800 |
20 Dec 2022 | 11.52 | 11.74 | 11.42 | 11.68 | 11.68 | 16,339,800 |
19 Dec 2022 | 11.73 | 11.75 | 11.47 | 11.56 | 11.56 | 15,059,300 |
16 Dec 2022 | 11.50 | 11.67 | 11.37 | 11.66 | 11.66 | 20,090,900 |
15 Dec 2022 | 11.69 | 11.73 | 11.45 | 11.66 | 11.66 | 14,763,400 |
14 Dec 2022 | 11.92 | 11.94 | 11.68 | 11.79 | 11.79 | 14,450,200 |
13 Dec 2022 | 11.88 | 11.96 | 11.65 | 11.91 | 11.91 | 16,687,800 |
12 Dec 2022 | 11.47 | 11.73 | 11.40 | 11.70 | 11.70 | 16,470,400 |
09 Dec 2022 | 11.73 | 11.75 | 11.40 | 11.42 | 11.42 | 19,643,700 |
08 Dec 2022 | 12.05 | 12.11 | 11.67 | 11.70 | 11.70 | 16,872,000 |
07 Dec 2022 | 11.91 | 12.03 | 11.81 | 11.91 | 11.91 | 11,626,300 |
06 Dec 2022 | 12.19 | 12.28 | 11.88 | 11.94 | 11.94 | 15,234,100 |
05 Dec 2022 | 12.57 | 12.62 | 12.16 | 12.18 | 12.18 | 14,456,700 |
02 Dec 2022 | 12.34 | 12.53 | 12.32 | 12.53 | 12.53 | 10,036,500 |
01 Dec 2022 | 12.54 | 12.62 | 12.41 | 12.44 | 12.44 | 10,953,200 |
30 Nov 2022 | 12.50 | 12.54 | 12.35 | 12.54 | 12.54 | 17,082,500 |
29 Nov 2022 | 12.22 | 12.44 | 12.21 | 12.41 | 12.41 | 12,513,700 |
28 Nov 2022 | 12.18 | 12.32 | 12.13 | 12.15 | 12.15 | 11,178,700 |
25 Nov 2022 | 12.40 | 12.47 | 12.35 | 12.36 | 12.36 | 4,024,200 |
23 Nov 2022 | 12.34 | 12.46 | 12.33 | 12.43 | 12.43 | 8,746,400 |
22 Nov 2022 | 12.18 | 12.49 | 12.18 | 12.49 | 12.49 | 16,312,900 |
21 Nov 2022 | 12.13 | 12.17 | 11.85 | 12.16 | 12.16 | 16,642,400 |
18 Nov 2022 | 11.94 | 12.19 | 11.84 | 12.17 | 12.17 | 13,870,600 |
17 Nov 2022 | 11.97 | 12.03 | 11.91 | 11.95 | 11.95 | 12,749,600 |
16 Nov 2022 | 12.05 | 12.11 | 11.88 | 12.11 | 12.11 | 13,903,900 |
15 Nov 2022 | 12.12 | 12.24 | 11.96 | 12.04 | 12.04 | 18,907,900 |
14 Nov 2022 | 12.20 | 12.40 | 12.01 | 12.03 | 12.03 | 12,506,700 |
11 Nov 2022 | 12.40 | 12.46 | 12.09 | 12.20 | 12.20 | 16,960,800 |
10 Nov 2022 | 12.20 | 12.41 | 12.13 | 12.32 | 12.32 | 13,359,400 |
09 Nov 2022 | 12.20 | 12.22 | 11.89 | 11.97 | 11.97 | 13,683,800 |
08 Nov 2022 | 12.43 | 12.43 | 12.23 | 12.27 | 12.27 | 14,898,200 |
07 Nov 2022 | 12.37 | 12.43 | 12.26 | 12.39 | 12.39 | 12,876,800 |
04 Nov 2022 | 12.35 | 12.42 | 12.05 | 12.30 | 12.30 | 17,958,200 |
03 Nov 2022 | 12.01 | 12.38 | 11.99 | 12.19 | 12.19 | 23,641,000 |
02 Nov 2022 | 12.73 | 12.73 | 12.31 | 12.36 | 12.36 | 31,958,800 |
01 Nov 2022 | 12.95 | 12.95 | 12.71 | 12.75 | 12.75 | 20,265,800 |
31 Oct 2022 | 12.54 | 12.92 | 12.46 | 12.77 | 12.77 | 25,431,100 |
28 Oct 2022 | 12.46 | 12.55 | 12.26 | 12.53 | 12.53 | 18,076,800 |
27 Oct 2022 | 12.46 | 12.57 | 12.41 | 12.44 | 12.44 | 20,488,400 |
26 Oct 2022 | 12.23 | 12.48 | 12.12 | 12.28 | 12.28 | 28,931,700 |
25 Oct 2022 | 12.09 | 12.29 | 11.98 | 12.04 | 12.04 | 15,099,700 |
24 Oct 2022 | 12.09 | 12.18 | 12.02 | 12.07 | 12.07 | 14,129,400 |
21 Oct 2022 | 11.95 | 12.12 | 11.82 | 12.09 | 12.09 | 17,774,800 |
20 Oct 2022 | 11.86 | 12.06 | 11.79 | 11.89 | 11.89 | 17,150,000 |
19 Oct 2022 | 11.72 | 11.92 | 11.71 | 11.88 | 11.88 | 16,280,300 |
18 Oct 2022 | 11.78 | 11.97 | 11.65 | 11.79 | 11.79 | 21,788,600 |
17 Oct 2022 | 11.62 | 11.72 | 11.47 | 11.70 | 11.70 | 13,013,500 |
14 Oct 2022 | 11.63 | 11.74 | 11.46 | 11.47 | 11.47 | 12,273,700 |
13 Oct 2022 | 11.32 | 11.75 | 11.21 | 11.71 | 11.71 | 21,835,800 |
12 Oct 2022 | 11.44 | 11.54 | 11.34 | 11.50 | 11.50 | 10,116,000 |
11 Oct 2022 | 11.17 | 11.67 | 11.08 | 11.53 | 11.53 | 16,136,800 |
10 Oct 2022 | 11.45 | 11.64 | 11.29 | 11.34 | 11.34 | 12,909,200 |
07 Oct 2022 | 11.54 | 11.67 | 11.43 | 11.54 | 11.54 | 15,249,900 |
06 Oct 2022 | 11.76 | 11.85 | 11.47 | 11.55 | 11.55 | 17,048,800 |
05 Oct 2022 | 11.60 | 11.97 | 11.39 | 11.85 | 11.85 | 21,369,800 |
04 Oct 2022 | 11.52 | 11.80 | 11.51 | 11.73 | 11.73 | 19,275,400 |
03 Oct 2022 | 11.32 | 11.45 | 11.12 | 11.34 | 11.34 | 24,833,000 |
30 Sept 2022 | 10.91 | 11.16 | 10.77 | 11.03 | 11.03 | 18,930,100 |
29 Sept 2022 | 10.98 | 11.05 | 10.72 | 10.97 | 10.97 | 20,039,500 |
28 Sept 2022 | 10.50 | 11.16 | 10.45 | 11.11 | 11.11 | 24,024,900 |
27 Sept 2022 | 10.38 | 10.76 | 10.34 | 10.49 | 10.49 | 27,815,300 |
26 Sept 2022 | 10.47 | 10.52 | 10.02 | 10.22 | 10.22 | 42,175,400 |
23 Sept 2022 | 11.04 | 11.05 | 10.42 | 10.54 | 10.54 | 60,092,600 |
22 Sept 2022 | 11.97 | 12.02 | 11.31 | 11.32 | 11.32 | 30,876,800 |
21 Sept 2022 | 12.09 | 12.13 | 11.81 | 11.86 | 11.86 | 20,251,900 |
20 Sept 2022 | 11.91 | 11.99 | 11.78 | 11.93 | 11.93 | 16,587,300 |
19 Sept 2022 | 11.61 | 11.92 | 11.60 | 11.90 | 11.90 | 16,794,500 |
16 Sept 2022 | 11.91 | 11.94 | 11.61 | 11.81 | 11.81 | 21,457,000 |
15 Sept 2022 | 11.89 | 12.20 | 11.83 | 12.03 | 12.03 | 16,698,400 |
14 Sept 2022 | 11.80 | 12.07 | 11.77 | 12.01 | 12.01 | 14,789,600 |
13 Sept 2022 | 11.95 | 12.10 | 11.67 | 11.68 | 11.68 | 17,883,300 |
12 Sept 2022 | 11.98 | 12.14 | 11.88 | 12.12 | 12.12 | 17,444,500 |
09 Sept 2022 | 11.71 | 11.98 | 11.68 | 11.91 | 11.91 | 13,893,000 |
08 Sept 2022 | 11.42 | 11.63 | 11.38 | 11.58 | 11.58 | 14,308,500 |
07 Sept 2022 | 11.40 | 11.55 | 11.30 | 11.47 | 11.47 | 21,644,000 |
06 Sept 2022 | 11.85 | 11.88 | 11.53 | 11.54 | 11.54 | 11,850,600 |
02 Sept 2022 | 11.93 | 11.99 | 11.65 | 11.75 | 11.75 | 16,334,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |