Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.13 | 14.24 | 14.11 | 14.22 | 14.22 | 3,066,200 |
26 Jan 2023 | 14.13 | 14.24 | 14.09 | 14.23 | 14.23 | 3,623,000 |
25 Jan 2023 | 13.86 | 14.00 | 13.86 | 13.97 | 13.97 | 4,161,900 |
24 Jan 2023 | 13.81 | 13.93 | 13.76 | 13.86 | 13.86 | 4,125,000 |
23 Jan 2023 | 13.61 | 13.73 | 13.55 | 13.69 | 13.69 | 2,840,300 |
20 Jan 2023 | 13.25 | 13.38 | 13.22 | 13.38 | 13.38 | 2,426,300 |
19 Jan 2023 | 13.08 | 13.23 | 13.06 | 13.20 | 13.20 | 3,762,400 |
18 Jan 2023 | 13.46 | 13.48 | 13.20 | 13.23 | 13.23 | 3,925,900 |
17 Jan 2023 | 13.58 | 13.60 | 13.39 | 13.43 | 13.43 | 3,406,500 |
13 Jan 2023 | 13.58 | 13.73 | 13.56 | 13.70 | 13.70 | 4,516,100 |
12 Jan 2023 | 13.53 | 13.67 | 13.47 | 13.62 | 13.62 | 3,992,800 |
11 Jan 2023 | 13.39 | 13.42 | 13.31 | 13.36 | 13.36 | 2,404,600 |
10 Jan 2023 | 13.20 | 13.24 | 13.11 | 13.24 | 13.24 | 3,293,100 |
09 Jan 2023 | 13.26 | 13.30 | 13.19 | 13.19 | 13.19 | 3,657,500 |
06 Jan 2023 | 12.90 | 13.10 | 12.83 | 13.06 | 13.06 | 3,420,200 |
05 Jan 2023 | 12.88 | 12.91 | 12.77 | 12.82 | 12.82 | 4,731,800 |
04 Jan 2023 | 12.98 | 13.00 | 12.84 | 12.95 | 12.95 | 5,370,600 |
03 Jan 2023 | 12.58 | 12.63 | 12.46 | 12.54 | 12.54 | 4,847,400 |
30 Dec 2022 | 12.20 | 12.26 | 12.12 | 12.17 | 12.17 | 3,047,000 |
29 Dec 2022 | 12.20 | 12.27 | 12.18 | 12.26 | 12.26 | 2,736,700 |
28 Dec 2022 | 12.28 | 12.30 | 12.13 | 12.15 | 12.15 | 2,392,100 |
27 Dec 2022 | 12.27 | 12.35 | 12.24 | 12.32 | 12.32 | 2,337,100 |
23 Dec 2022 | 12.18 | 12.26 | 12.14 | 12.25 | 12.25 | 2,884,800 |
22 Dec 2022 | 12.34 | 12.37 | 12.11 | 12.23 | 12.23 | 3,232,900 |
21 Dec 2022 | 12.26 | 12.33 | 12.24 | 12.30 | 12.30 | 2,197,700 |
20 Dec 2022 | 12.07 | 12.19 | 12.05 | 12.12 | 12.12 | 3,279,100 |
19 Dec 2022 | 11.92 | 12.01 | 11.83 | 11.88 | 11.88 | 2,613,400 |
16 Dec 2022 | 11.95 | 12.01 | 11.84 | 11.90 | 11.90 | 6,173,800 |
15 Dec 2022 | 11.87 | 11.88 | 11.68 | 11.71 | 11.71 | 5,408,500 |
14 Dec 2022 | 12.09 | 12.13 | 11.96 | 12.01 | 12.01 | 5,754,400 |
13 Dec 2022 | 12.26 | 12.32 | 12.11 | 12.18 | 12.18 | 4,618,600 |
12 Dec 2022 | 11.90 | 11.95 | 11.84 | 11.95 | 11.95 | 2,489,300 |
09 Dec 2022 | 11.85 | 12.05 | 11.85 | 11.91 | 11.91 | 4,207,700 |
08 Dec 2022 | 11.77 | 11.82 | 11.73 | 11.78 | 11.78 | 2,828,000 |
07 Dec 2022 | 11.82 | 11.92 | 11.71 | 11.79 | 11.79 | 4,661,100 |
06 Dec 2022 | 11.92 | 11.97 | 11.74 | 11.80 | 11.80 | 6,098,000 |
05 Dec 2022 | 12.00 | 12.06 | 11.84 | 11.86 | 11.86 | 4,602,700 |
02 Dec 2022 | 11.94 | 12.03 | 11.91 | 12.03 | 12.03 | 3,303,600 |
01 Dec 2022 | 12.09 | 12.14 | 11.95 | 12.02 | 12.02 | 4,248,200 |
30 Nov 2022 | 12.07 | 12.15 | 11.87 | 12.12 | 12.12 | 4,711,600 |
29 Nov 2022 | 11.99 | 12.12 | 11.98 | 12.01 | 12.01 | 4,390,100 |
28 Nov 2022 | 12.01 | 12.04 | 11.80 | 11.82 | 11.82 | 3,177,600 |
25 Nov 2022 | 11.98 | 12.07 | 11.97 | 12.04 | 12.04 | 2,219,100 |
23 Nov 2022 | 11.85 | 11.91 | 11.76 | 11.85 | 11.85 | 2,460,700 |
22 Nov 2022 | 11.81 | 11.89 | 11.80 | 11.88 | 11.88 | 2,345,500 |
21 Nov 2022 | 11.65 | 11.68 | 11.57 | 11.64 | 11.64 | 3,532,100 |
18 Nov 2022 | 11.87 | 11.87 | 11.70 | 11.75 | 11.75 | 4,092,100 |
17 Nov 2022 | 11.48 | 11.68 | 11.48 | 11.68 | 11.68 | 3,960,600 |
16 Nov 2022 | 11.67 | 11.70 | 11.53 | 11.59 | 11.59 | 6,128,400 |
15 Nov 2022 | 11.71 | 11.74 | 11.34 | 11.54 | 11.54 | 11,258,100 |
14 Nov 2022 | 11.52 | 11.62 | 11.47 | 11.47 | 11.47 | 4,772,900 |
11 Nov 2022 | 11.47 | 11.55 | 11.38 | 11.52 | 11.52 | 6,979,300 |
10 Nov 2022 | 11.14 | 11.25 | 11.07 | 11.14 | 11.14 | 8,262,800 |
09 Nov 2022 | 10.94 | 11.03 | 10.81 | 10.86 | 10.86 | 5,810,800 |
08 Nov 2022 | 11.10 | 11.14 | 10.94 | 11.03 | 11.03 | 6,371,000 |
07 Nov 2022 | 11.02 | 11.11 | 11.00 | 11.07 | 11.07 | 7,045,700 |
04 Nov 2022 | 10.69 | 10.90 | 10.65 | 10.84 | 10.84 | 7,591,900 |
03 Nov 2022 | 10.27 | 10.50 | 10.21 | 10.43 | 10.43 | 8,332,500 |
02 Nov 2022 | 9.85 | 9.93 | 9.64 | 9.64 | 9.64 | 6,552,300 |
01 Nov 2022 | 10.07 | 10.07 | 9.89 | 9.96 | 9.96 | 3,516,400 |
31 Oct 2022 | 9.80 | 9.88 | 9.79 | 9.82 | 9.82 | 3,703,900 |
28 Oct 2022 | 9.81 | 9.91 | 9.76 | 9.90 | 9.90 | 2,587,600 |
27 Oct 2022 | 9.86 | 9.94 | 9.79 | 9.81 | 9.81 | 3,686,600 |
26 Oct 2022 | 9.83 | 9.95 | 9.83 | 9.86 | 9.86 | 3,133,900 |
25 Oct 2022 | 9.66 | 9.86 | 9.65 | 9.84 | 9.84 | 3,261,400 |
24 Oct 2022 | 9.65 | 9.77 | 9.63 | 9.75 | 9.75 | 3,954,300 |
21 Oct 2022 | 9.28 | 9.57 | 9.26 | 9.56 | 9.56 | 4,860,600 |
20 Oct 2022 | 9.37 | 9.45 | 9.21 | 9.24 | 9.24 | 4,191,000 |
19 Oct 2022 | 9.26 | 9.31 | 9.19 | 9.25 | 9.25 | 3,526,800 |
18 Oct 2022 | 9.46 | 9.48 | 9.24 | 9.33 | 9.33 | 3,779,900 |
17 Oct 2022 | 9.14 | 9.25 | 9.14 | 9.17 | 9.17 | 3,532,800 |
14 Oct 2022 | 9.06 | 9.16 | 8.91 | 8.92 | 8.92 | 6,140,100 |
13 Oct 2022 | 8.44 | 8.98 | 8.38 | 8.92 | 8.92 | 7,162,300 |
12 Oct 2022 | 8.44 | 8.57 | 8.40 | 8.50 | 8.50 | 4,208,400 |
11 Oct 2022 | 8.52 | 8.61 | 8.40 | 8.42 | 8.42 | 4,334,600 |
10 Oct 2022 | 8.70 | 8.72 | 8.52 | 8.59 | 8.59 | 5,652,600 |
07 Oct 2022 | 8.84 | 8.84 | 8.68 | 8.73 | 8.73 | 3,237,800 |
06 Oct 2022 | 8.95 | 9.00 | 8.84 | 8.87 | 8.87 | 3,520,500 |
05 Oct 2022 | 9.15 | 9.16 | 9.00 | 9.13 | 9.13 | 4,546,500 |
04 Oct 2022 | 9.19 | 9.50 | 9.17 | 9.50 | 9.50 | 5,076,700 |
03 Oct 2022 | 8.57 | 8.76 | 8.48 | 8.71 | 8.71 | 4,301,700 |
30 Sept 2022 | 8.49 | 8.67 | 8.49 | 8.50 | 8.50 | 4,725,600 |
29 Sept 2022 | 8.30 | 8.41 | 8.21 | 8.39 | 8.39 | 6,047,100 |
28 Sept 2022 | 8.15 | 8.44 | 8.14 | 8.39 | 8.39 | 7,359,400 |
27 Sept 2022 | 8.65 | 8.68 | 8.41 | 8.48 | 8.48 | 6,227,400 |
26 Sept 2022 | 8.83 | 8.94 | 8.67 | 8.69 | 8.69 | 7,652,200 |
23 Sept 2022 | 9.17 | 9.17 | 8.84 | 8.94 | 8.94 | 6,618,200 |
22 Sept 2022 | 9.65 | 9.68 | 9.48 | 9.50 | 9.50 | 5,612,000 |
21 Sept 2022 | 9.69 | 9.74 | 9.48 | 9.48 | 9.48 | 4,297,800 |
20 Sept 2022 | 9.84 | 9.86 | 9.62 | 9.71 | 9.71 | 3,816,400 |
19 Sept 2022 | 9.67 | 9.86 | 9.67 | 9.85 | 9.85 | 3,264,200 |
16 Sept 2022 | 9.68 | 9.84 | 9.66 | 9.80 | 9.80 | 3,531,500 |
15 Sept 2022 | 9.82 | 10.00 | 9.80 | 9.86 | 9.86 | 4,427,400 |
14 Sept 2022 | 9.52 | 9.66 | 9.51 | 9.58 | 9.58 | 3,176,700 |
13 Sept 2022 | 9.58 | 9.72 | 9.45 | 9.47 | 9.47 | 6,209,700 |
12 Sept 2022 | 9.60 | 9.69 | 9.56 | 9.68 | 9.68 | 5,195,500 |
09 Sept 2022 | 9.15 | 9.20 | 9.10 | 9.17 | 9.17 | 3,827,400 |
08 Sept 2022 | 8.60 | 8.90 | 8.58 | 8.89 | 8.89 | 7,781,600 |
07 Sept 2022 | 8.43 | 8.67 | 8.42 | 8.65 | 8.65 | 6,481,000 |
06 Sept 2022 | 8.62 | 8.65 | 8.49 | 8.56 | 8.56 | 6,439,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |