Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 14.38 | 14.87 | 14.25 | 14.62 | 14.62 | 55,791,068 |
03 Feb 2023 | 14.33 | 14.65 | 14.22 | 14.47 | 14.47 | 39,379,396 |
02 Feb 2023 | 14.18 | 14.64 | 14.11 | 14.40 | 14.40 | 59,842,930 |
01 Feb 2023 | 14.03 | 14.15 | 13.85 | 14.15 | 14.15 | 36,647,771 |
31 Jan 2023 | 13.98 | 14.18 | 13.90 | 14.03 | 14.03 | 29,927,890 |
30 Jan 2023 | 14.38 | 14.50 | 13.98 | 14.00 | 14.00 | 47,866,164 |
20 Jan 2023 | 14.36 | 14.38 | 14.15 | 14.27 | 14.27 | 28,974,390 |
19 Jan 2023 | 14.08 | 14.40 | 14.02 | 14.36 | 14.36 | 42,812,175 |
18 Jan 2023 | 14.00 | 14.31 | 13.79 | 14.20 | 14.20 | 73,488,716 |
17 Jan 2023 | 13.72 | 13.78 | 13.58 | 13.69 | 13.69 | 18,211,813 |
16 Jan 2023 | 13.71 | 13.86 | 13.63 | 13.72 | 13.72 | 27,529,829 |
13 Jan 2023 | 13.57 | 13.75 | 13.51 | 13.73 | 13.73 | 23,116,975 |
12 Jan 2023 | 13.53 | 13.65 | 13.40 | 13.57 | 13.57 | 22,018,258 |
11 Jan 2023 | 13.78 | 13.87 | 13.46 | 13.46 | 13.46 | 30,914,360 |
10 Jan 2023 | 13.54 | 13.84 | 13.40 | 13.79 | 13.79 | 43,042,180 |
09 Jan 2023 | 13.29 | 13.73 | 13.29 | 13.51 | 13.51 | 33,639,937 |
06 Jan 2023 | 13.40 | 13.51 | 13.19 | 13.33 | 13.33 | 37,677,789 |
05 Jan 2023 | 13.25 | 13.89 | 13.21 | 13.47 | 13.47 | 62,428,039 |
04 Jan 2023 | 12.90 | 13.41 | 12.84 | 13.28 | 13.28 | 50,503,492 |
03 Jan 2023 | 12.73 | 12.95 | 12.61 | 12.92 | 12.92 | 29,058,123 |
30 Dec 2022 | 12.40 | 12.81 | 12.37 | 12.72 | 12.72 | 30,799,455 |
29 Dec 2022 | 13.03 | 13.08 | 12.56 | 12.56 | 12.56 | 49,114,473 |
28 Dec 2022 | 12.59 | 12.90 | 12.30 | 12.87 | 12.87 | 33,898,714 |
27 Dec 2022 | 12.78 | 12.80 | 12.47 | 12.63 | 12.63 | 22,887,838 |
26 Dec 2022 | 12.75 | 12.85 | 12.67 | 12.74 | 12.74 | 18,502,938 |
23 Dec 2022 | 12.53 | 12.99 | 12.51 | 12.82 | 12.82 | 23,551,449 |
22 Dec 2022 | 12.59 | 13.01 | 12.55 | 12.73 | 12.73 | 33,838,290 |
21 Dec 2022 | 12.52 | 12.65 | 12.45 | 12.55 | 12.55 | 14,737,542 |
20 Dec 2022 | 12.62 | 12.73 | 12.43 | 12.50 | 12.50 | 19,050,972 |
19 Dec 2022 | 12.90 | 12.99 | 12.57 | 12.65 | 12.65 | 25,304,229 |
16 Dec 2022 | 12.90 | 13.09 | 12.79 | 12.86 | 12.86 | 33,357,641 |
15 Dec 2022 | 13.26 | 13.39 | 12.96 | 13.05 | 13.05 | 41,895,240 |
14 Dec 2022 | 13.50 | 13.55 | 13.23 | 13.39 | 13.39 | 47,349,011 |
13 Dec 2022 | 13.28 | 14.61 | 13.20 | 13.87 | 13.87 | 69,136,216 |
12 Dec 2022 | 13.47 | 13.65 | 13.27 | 13.28 | 13.28 | 29,684,532 |
09 Dec 2022 | 13.70 | 13.74 | 13.42 | 13.58 | 13.58 | 31,518,384 |
08 Dec 2022 | 13.67 | 13.78 | 13.42 | 13.76 | 13.76 | 34,821,881 |
07 Dec 2022 | 13.61 | 13.84 | 13.53 | 13.67 | 13.67 | 28,902,282 |
06 Dec 2022 | 13.73 | 13.90 | 13.55 | 13.67 | 13.67 | 36,589,630 |
05 Dec 2022 | 13.86 | 13.90 | 13.66 | 13.84 | 13.84 | 35,557,183 |
02 Dec 2022 | 13.70 | 13.99 | 13.70 | 13.74 | 13.74 | 27,828,755 |
01 Dec 2022 | 13.86 | 13.97 | 13.67 | 13.73 | 13.73 | 46,658,298 |
30 Nov 2022 | 13.51 | 13.91 | 13.48 | 13.59 | 13.59 | 44,084,016 |
29 Nov 2022 | 13.35 | 13.68 | 13.27 | 13.56 | 13.56 | 46,487,748 |
28 Nov 2022 | 13.59 | 13.69 | 13.25 | 13.41 | 13.41 | 45,622,270 |
25 Nov 2022 | 13.44 | 13.99 | 13.44 | 13.88 | 13.88 | 55,817,818 |
24 Nov 2022 | 13.70 | 13.73 | 13.45 | 13.53 | 13.53 | 38,235,469 |
23 Nov 2022 | 13.51 | 13.94 | 13.13 | 13.82 | 13.82 | 77,693,086 |
22 Nov 2022 | 13.46 | 13.80 | 13.31 | 13.41 | 13.41 | 59,307,051 |
21 Nov 2022 | 13.90 | 14.17 | 13.45 | 13.59 | 13.59 | 87,714,731 |
18 Nov 2022 | 13.93 | 14.93 | 13.78 | 14.09 | 14.09 | 182,887,693 |
17 Nov 2022 | 13.56 | 13.93 | 12.85 | 13.93 | 13.93 | 169,972,304 |
16 Nov 2022 | 12.60 | 12.95 | 12.60 | 12.66 | 12.66 | 38,550,775 |
15 Nov 2022 | 12.37 | 12.60 | 12.25 | 12.60 | 12.60 | 30,408,391 |
14 Nov 2022 | 12.37 | 12.63 | 12.28 | 12.39 | 12.39 | 33,166,240 |
11 Nov 2022 | 12.49 | 12.58 | 12.22 | 12.28 | 12.28 | 41,617,607 |
10 Nov 2022 | 11.95 | 12.30 | 11.92 | 12.22 | 12.22 | 28,935,097 |
09 Nov 2022 | 12.11 | 12.25 | 12.05 | 12.05 | 12.05 | 16,044,787 |
08 Nov 2022 | 12.23 | 12.24 | 12.07 | 12.16 | 12.16 | 19,791,780 |
07 Nov 2022 | 12.01 | 12.34 | 11.95 | 12.24 | 12.24 | 32,799,742 |
04 Nov 2022 | 11.76 | 12.13 | 11.72 | 12.07 | 12.07 | 31,052,638 |
03 Nov 2022 | 11.81 | 11.89 | 11.66 | 11.77 | 11.77 | 30,577,364 |
02 Nov 2022 | 12.10 | 12.21 | 11.90 | 12.00 | 12.00 | 48,756,413 |
01 Nov 2022 | 11.48 | 11.78 | 11.30 | 11.77 | 11.77 | 28,787,843 |
31 Oct 2022 | 11.05 | 11.47 | 11.00 | 11.39 | 11.39 | 24,752,215 |
28 Oct 2022 | 11.65 | 11.68 | 11.10 | 11.14 | 11.14 | 34,599,127 |
27 Oct 2022 | 11.72 | 11.95 | 11.70 | 11.76 | 11.76 | 29,715,307 |
26 Oct 2022 | 11.56 | 11.85 | 11.51 | 11.67 | 11.67 | 28,284,990 |
25 Oct 2022 | 11.80 | 11.88 | 11.35 | 11.46 | 11.46 | 30,660,729 |
24 Oct 2022 | 12.28 | 12.48 | 11.76 | 11.87 | 11.87 | 31,428,959 |
21 Oct 2022 | 12.68 | 12.71 | 12.21 | 12.27 | 12.27 | 28,077,095 |
20 Oct 2022 | 12.59 | 12.84 | 12.39 | 12.67 | 12.67 | 24,171,325 |
19 Oct 2022 | 12.62 | 12.74 | 12.48 | 12.53 | 12.53 | 17,988,690 |
18 Oct 2022 | 12.80 | 12.84 | 12.58 | 12.70 | 12.70 | 22,562,417 |
17 Oct 2022 | 12.50 | 12.84 | 12.47 | 12.77 | 12.77 | 24,652,347 |
14 Oct 2022 | 12.42 | 12.69 | 12.39 | 12.60 | 12.60 | 31,232,205 |
13 Oct 2022 | 11.98 | 12.49 | 11.75 | 12.31 | 12.31 | 41,002,199 |
12 Oct 2022 | 12.24 | 12.67 | 12.12 | 12.67 | 12.67 | 21,272,181 |
11 Oct 2022 | 12.30 | 12.34 | 11.81 | 12.24 | 12.24 | 22,116,768 |
10 Oct 2022 | 12.46 | 12.52 | 12.22 | 12.31 | 12.31 | 15,734,913 |
30 Sept 2022 | 12.47 | 12.59 | 12.39 | 12.42 | 12.42 | 14,004,549 |
29 Sept 2022 | 12.75 | 12.88 | 12.42 | 12.47 | 12.47 | 16,468,892 |
28 Sept 2022 | 12.85 | 12.87 | 12.63 | 12.63 | 12.63 | 14,875,564 |
27 Sept 2022 | 12.66 | 12.93 | 12.59 | 12.93 | 12.93 | 20,633,589 |
26 Sept 2022 | 12.45 | 12.78 | 12.38 | 12.56 | 12.56 | 20,985,762 |
23 Sept 2022 | 13.00 | 13.14 | 12.46 | 12.58 | 12.58 | 30,999,163 |
22 Sept 2022 | 13.19 | 13.33 | 13.07 | 13.08 | 13.08 | 14,808,084 |
21 Sept 2022 | 13.18 | 13.33 | 12.90 | 13.30 | 13.30 | 23,621,501 |
20 Sept 2022 | 13.33 | 13.41 | 13.17 | 13.25 | 13.25 | 16,548,768 |
19 Sept 2022 | 13.55 | 13.66 | 13.08 | 13.23 | 13.23 | 29,567,750 |
16 Sept 2022 | 13.93 | 14.14 | 13.66 | 13.68 | 13.68 | 22,889,370 |
15 Sept 2022 | 14.15 | 14.19 | 13.72 | 13.99 | 13.99 | 23,254,870 |
14 Sept 2022 | 13.82 | 14.16 | 13.80 | 14.08 | 14.08 | 18,467,868 |
13 Sept 2022 | 14.04 | 14.25 | 14.02 | 14.13 | 14.13 | 22,824,899 |
09 Sept 2022 | 13.82 | 14.06 | 13.67 | 14.04 | 14.04 | 24,926,000 |
08 Sept 2022 | 14.13 | 14.20 | 13.79 | 13.83 | 13.83 | 31,873,155 |
07 Sept 2022 | 14.18 | 14.18 | 13.95 | 14.04 | 14.04 | 31,075,545 |
06 Sept 2022 | 14.19 | 14.29 | 13.90 | 14.28 | 14.28 | 35,122,526 |
05 Sept 2022 | 14.75 | 14.75 | 14.00 | 14.19 | 14.19 | 54,618,822 |
02 Sept 2022 | 14.45 | 14.87 | 14.39 | 14.76 | 14.76 | 36,104,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |