Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 12.61 | 12.66 | 12.53 | 12.56 | 12.56 | 220,031 |
30 Jan 2023 | 12.64 | 12.64 | 12.40 | 12.56 | 12.56 | 3,301,114 |
27 Jan 2023 | 12.62 | 12.84 | 12.55 | 12.81 | 12.81 | 2,647,161 |
25 Jan 2023 | 12.86 | 12.91 | 12.71 | 12.71 | 12.71 | 3,215,870 |
24 Jan 2023 | 12.31 | 12.73 | 12.27 | 12.72 | 12.72 | 4,430,439 |
23 Jan 2023 | 12.35 | 12.43 | 12.31 | 12.32 | 12.32 | 1,893,766 |
20 Jan 2023 | 12.30 | 12.42 | 12.21 | 12.35 | 12.35 | 3,365,921 |
19 Jan 2023 | 12.08 | 12.42 | 12.07 | 12.36 | 12.36 | 3,646,522 |
18 Jan 2023 | 11.87 | 11.98 | 11.85 | 11.92 | 11.92 | 2,072,588 |
17 Jan 2023 | 11.75 | 11.89 | 11.75 | 11.88 | 11.88 | 1,977,582 |
16 Jan 2023 | 11.78 | 11.95 | 11.75 | 11.77 | 11.77 | 1,729,040 |
13 Jan 2023 | 11.66 | 11.80 | 11.56 | 11.75 | 11.75 | 3,115,353 |
12 Jan 2023 | 11.66 | 11.76 | 11.60 | 11.67 | 11.67 | 2,916,319 |
11 Jan 2023 | 11.72 | 11.86 | 11.65 | 11.65 | 11.65 | 3,683,827 |
10 Jan 2023 | 11.98 | 11.98 | 11.66 | 11.82 | 11.82 | 2,484,684 |
09 Jan 2023 | 12.09 | 12.15 | 12.00 | 12.02 | 12.02 | 1,212,878 |
06 Jan 2023 | 11.94 | 12.02 | 11.92 | 11.99 | 11.99 | 1,204,365 |
05 Jan 2023 | 12.04 | 12.10 | 11.89 | 11.96 | 11.96 | 2,144,024 |
04 Jan 2023 | 12.01 | 12.04 | 11.86 | 12.04 | 12.04 | 1,742,801 |
03 Jan 2023 | 12.04 | 12.08 | 11.75 | 11.82 | 11.82 | 1,228,027 |
30 Dec 2022 | 12.01 | 12.12 | 12.01 | 12.04 | 12.04 | 1,349,977 |
29 Dec 2022 | 11.98 | 12.03 | 11.93 | 12.03 | 12.03 | 1,451,865 |
28 Dec 2022 | 11.96 | 12.04 | 11.92 | 12.02 | 12.02 | 1,600,097 |
23 Dec 2022 | 12.05 | 12.07 | 11.94 | 12.00 | 12.00 | 1,678,795 |
22 Dec 2022 | 12.10 | 12.15 | 12.04 | 12.11 | 12.11 | 1,998,405 |
21 Dec 2022 | 11.93 | 12.10 | 11.88 | 12.08 | 12.08 | 3,113,292 |
20 Dec 2022 | 11.86 | 11.92 | 11.78 | 11.83 | 11.83 | 2,166,629 |
19 Dec 2022 | 11.73 | 11.81 | 11.69 | 11.78 | 11.78 | 1,439,593 |
16 Dec 2022 | 11.92 | 11.92 | 11.73 | 11.82 | 11.82 | 4,582,829 |
15 Dec 2022 | 11.84 | 11.94 | 11.81 | 11.89 | 11.89 | 3,240,855 |
14 Dec 2022 | 11.99 | 11.99 | 11.81 | 11.89 | 11.89 | 2,652,229 |
13 Dec 2022 | 11.78 | 11.95 | 11.75 | 11.92 | 11.92 | 1,917,767 |
12 Dec 2022 | 11.81 | 11.81 | 11.61 | 11.72 | 11.72 | 2,260,727 |
09 Dec 2022 | 11.74 | 11.79 | 11.66 | 11.79 | 11.79 | 2,120,789 |
08 Dec 2022 | 11.88 | 11.90 | 11.70 | 11.74 | 11.74 | 2,264,475 |
07 Dec 2022 | 11.68 | 11.90 | 11.67 | 11.84 | 11.84 | 4,746,033 |
06 Dec 2022 | 11.57 | 11.73 | 11.57 | 11.67 | 11.67 | 2,583,277 |
05 Dec 2022 | 11.60 | 11.63 | 11.48 | 11.61 | 11.61 | 3,506,209 |
02 Dec 2022 | 11.60 | 11.67 | 11.52 | 11.56 | 11.56 | 4,147,099 |
01 Dec 2022 | 11.91 | 11.93 | 11.71 | 11.78 | 11.78 | 2,744,054 |
30 Nov 2022 | 11.97 | 11.97 | 11.76 | 11.92 | 11.92 | 7,267,395 |
29 Nov 2022 | 12.04 | 12.09 | 11.94 | 12.00 | 12.00 | 2,077,071 |
28 Nov 2022 | 12.09 | 12.10 | 11.97 | 12.01 | 12.01 | 2,491,608 |
25 Nov 2022 | 11.99 | 12.06 | 11.91 | 12.04 | 12.04 | 1,953,232 |
24 Nov 2022 | 11.90 | 12.00 | 11.88 | 11.91 | 11.91 | 2,949,090 |
23 Nov 2022 | 11.93 | 11.95 | 11.86 | 11.90 | 11.90 | 2,895,041 |
22 Nov 2022 | 11.91 | 11.92 | 11.84 | 11.89 | 11.89 | 2,005,814 |
21 Nov 2022 | 11.94 | 11.95 | 11.82 | 11.89 | 11.89 | 5,081,226 |
18 Nov 2022 | 11.96 | 12.03 | 11.86 | 11.95 | 11.95 | 3,415,030 |
17 Nov 2022 | 11.82 | 11.88 | 11.70 | 11.80 | 11.80 | 5,086,441 |
16 Nov 2022 | 11.81 | 11.90 | 11.65 | 11.77 | 11.77 | 2,751,779 |
15 Nov 2022 | 12.05 | 12.05 | 11.86 | 11.88 | 11.88 | 2,862,452 |
14 Nov 2022 | 12.15 | 12.15 | 11.86 | 11.86 | 11.86 | 3,784,099 |
11 Nov 2022 | 12.35 | 12.35 | 12.07 | 12.19 | 12.19 | 4,498,621 |
10 Nov 2022 | 12.08 | 12.14 | 11.99 | 12.01 | 12.01 | 4,288,013 |
09 Nov 2022 | 11.90 | 11.98 | 11.87 | 11.93 | 11.93 | 3,267,276 |
08 Nov 2022 | 11.62 | 11.80 | 11.56 | 11.76 | 11.76 | 3,663,367 |
07 Nov 2022 | 11.70 | 11.75 | 11.58 | 11.68 | 11.68 | 4,362,043 |
04 Nov 2022 | 11.66 | 11.79 | 11.64 | 11.73 | 11.73 | 2,819,934 |
03 Nov 2022 | 11.70 | 11.84 | 11.62 | 11.81 | 11.81 | 3,825,966 |
02 Nov 2022 | 11.65 | 11.79 | 11.62 | 11.73 | 11.73 | 3,346,479 |
01 Nov 2022 | 11.40 | 11.66 | 11.39 | 11.65 | 11.65 | 2,876,093 |
31 Oct 2022 | 11.53 | 11.57 | 11.32 | 11.41 | 11.41 | 4,816,894 |
28 Oct 2022 | 11.25 | 11.40 | 11.19 | 11.36 | 11.36 | 4,156,241 |
27 Oct 2022 | 11.08 | 11.20 | 11.01 | 11.17 | 11.17 | 4,266,033 |
26 Oct 2022 | 11.00 | 11.06 | 10.96 | 10.99 | 10.99 | 6,661,940 |
25 Oct 2022 | 10.99 | 11.10 | 10.96 | 11.04 | 11.04 | 4,662,209 |
24 Oct 2022 | 10.94 | 10.95 | 10.80 | 10.84 | 10.84 | 2,820,454 |
21 Oct 2022 | 10.81 | 10.88 | 10.66 | 10.72 | 10.72 | 3,770,095 |
20 Oct 2022 | 10.62 | 11.02 | 10.61 | 10.96 | 10.96 | 8,464,824 |
19 Oct 2022 | 10.65 | 10.66 | 10.45 | 10.63 | 10.63 | 2,234,587 |
18 Oct 2022 | 10.53 | 10.70 | 10.49 | 10.62 | 10.62 | 3,432,102 |
17 Oct 2022 | 10.65 | 10.72 | 10.42 | 10.43 | 10.43 | 3,567,457 |
14 Oct 2022 | 10.34 | 10.83 | 10.31 | 10.77 | 10.77 | 6,576,554 |
13 Oct 2022 | 10.29 | 10.30 | 10.22 | 10.22 | 10.22 | 3,113,895 |
12 Oct 2022 | 10.35 | 10.36 | 10.24 | 10.32 | 10.32 | 2,989,622 |
11 Oct 2022 | 10.34 | 10.47 | 10.29 | 10.32 | 10.32 | 3,088,310 |
10 Oct 2022 | 10.20 | 10.34 | 10.17 | 10.30 | 10.30 | 2,091,057 |
07 Oct 2022 | 10.30 | 10.42 | 10.29 | 10.31 | 10.31 | 3,105,852 |
06 Oct 2022 | 10.25 | 10.50 | 10.25 | 10.47 | 10.47 | 3,880,140 |
05 Oct 2022 | 10.34 | 10.40 | 10.22 | 10.30 | 10.30 | 7,522,017 |
04 Oct 2022 | 10.13 | 10.32 | 10.07 | 10.32 | 10.32 | 3,680,694 |
03 Oct 2022 | 10.00 | 10.10 | 9.94 | 9.96 | 9.96 | 1,490,587 |
30 Sept 2022 | 10.04 | 10.06 | 9.90 | 10.03 | 10.03 | 3,782,990 |
29 Sept 2022 | 10.09 | 10.17 | 10.03 | 10.11 | 10.11 | 3,216,748 |
28 Sept 2022 | 9.92 | 10.02 | 9.87 | 9.95 | 9.95 | 2,890,728 |
27 Sept 2022 | 9.90 | 9.98 | 9.87 | 9.95 | 9.95 | 3,469,954 |
26 Sept 2022 | 9.89 | 10.03 | 9.85 | 9.96 | 9.96 | 2,647,260 |
23 Sept 2022 | 10.10 | 10.18 | 10.03 | 10.05 | 10.05 | 4,000,721 |
21 Sept 2022 | 10.34 | 10.39 | 10.18 | 10.21 | 10.21 | 2,400,744 |
20 Sept 2022 | 10.58 | 10.58 | 10.42 | 10.48 | 10.48 | 7,175,259 |
19 Sept 2022 | 10.35 | 10.48 | 10.32 | 10.42 | 10.42 | 2,953,781 |
16 Sept 2022 | 10.54 | 10.57 | 10.28 | 10.28 | 10.28 | 9,460,540 |
15 Sept 2022 | 10.11 | 10.70 | 10.10 | 10.51 | 10.51 | 9,641,546 |
14 Sept 2022 | 10.72 | 10.81 | 10.64 | 10.75 | 10.75 | 3,773,519 |
13 Sept 2022 | 11.19 | 11.20 | 10.96 | 10.98 | 10.98 | 3,536,601 |
12 Sept 2022 | 10.88 | 11.17 | 10.84 | 11.12 | 11.12 | 2,904,711 |
09 Sept 2022 | 10.80 | 11.02 | 10.80 | 10.88 | 10.88 | 3,644,846 |
08 Sept 2022 | 10.87 | 10.94 | 10.83 | 10.89 | 10.89 | 3,554,723 |
07 Sept 2022 | 10.84 | 10.89 | 10.74 | 10.85 | 10.85 | 3,496,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |