Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2023 | 15.37 | 15.71 | 15.35 | 15.63 | 15.63 | 8,548,715 |
19 Jan 2023 | 15.20 | 15.37 | 15.07 | 15.29 | 15.29 | 7,352,990 |
18 Jan 2023 | 14.97 | 15.45 | 14.90 | 15.20 | 15.20 | 7,865,270 |
17 Jan 2023 | 15.20 | 15.30 | 14.93 | 14.97 | 14.97 | 8,690,885 |
16 Jan 2023 | 15.03 | 15.37 | 15.03 | 15.22 | 15.22 | 8,790,660 |
13 Jan 2023 | 15.50 | 15.54 | 15.11 | 15.17 | 15.17 | 9,390,149 |
12 Jan 2023 | 15.18 | 15.46 | 15.14 | 15.36 | 15.36 | 11,342,575 |
11 Jan 2023 | 16.09 | 16.18 | 15.01 | 15.08 | 15.08 | 20,487,107 |
10 Jan 2023 | 16.02 | 16.35 | 16.01 | 16.09 | 16.09 | 9,566,369 |
09 Jan 2023 | 16.49 | 16.50 | 16.13 | 16.18 | 16.18 | 13,500,875 |
06 Jan 2023 | 16.28 | 16.76 | 15.83 | 16.57 | 16.57 | 23,555,755 |
05 Jan 2023 | 17.25 | 17.25 | 16.40 | 16.55 | 16.55 | 28,238,740 |
04 Jan 2023 | 16.39 | 17.20 | 16.26 | 17.05 | 17.05 | 37,985,526 |
03 Jan 2023 | 15.84 | 16.65 | 15.63 | 16.55 | 16.55 | 27,503,858 |
30 Dec 2022 | 15.60 | 16.19 | 15.36 | 15.84 | 15.84 | 23,120,727 |
29 Dec 2022 | 15.55 | 16.42 | 15.55 | 15.73 | 15.73 | 23,326,910 |
28 Dec 2022 | 16.33 | 16.33 | 15.55 | 15.98 | 15.98 | 28,991,292 |
27 Dec 2022 | 17.00 | 17.18 | 16.35 | 16.53 | 16.53 | 37,977,662 |
26 Dec 2022 | 16.00 | 17.29 | 15.65 | 17.20 | 17.20 | 48,640,034 |
23 Dec 2022 | 15.70 | 17.11 | 15.36 | 16.46 | 16.46 | 52,400,189 |
22 Dec 2022 | 15.91 | 16.33 | 15.60 | 15.86 | 15.86 | 32,403,541 |
21 Dec 2022 | 15.89 | 16.33 | 15.55 | 15.74 | 15.74 | 35,886,354 |
20 Dec 2022 | 14.82 | 16.23 | 14.82 | 16.23 | 16.23 | 30,349,518 |
19 Dec 2022 | 15.04 | 15.33 | 14.73 | 14.75 | 14.75 | 23,303,832 |
16 Dec 2022 | 15.18 | 15.35 | 14.72 | 14.73 | 14.73 | 28,293,033 |
15 Dec 2022 | 15.49 | 16.00 | 15.11 | 15.29 | 15.29 | 49,362,131 |
14 Dec 2022 | 13.71 | 15.11 | 13.50 | 15.11 | 15.11 | 26,074,736 |
13 Dec 2022 | 13.48 | 13.87 | 13.37 | 13.74 | 13.74 | 11,832,091 |
12 Dec 2022 | 14.70 | 14.71 | 13.46 | 13.58 | 13.58 | 22,200,830 |
09 Dec 2022 | 15.35 | 15.35 | 14.68 | 14.75 | 14.75 | 24,024,267 |
08 Dec 2022 | 14.87 | 15.55 | 14.60 | 15.55 | 15.55 | 28,520,953 |
07 Dec 2022 | 14.52 | 15.34 | 14.41 | 14.98 | 14.98 | 16,479,616 |
06 Dec 2022 | 14.90 | 15.47 | 14.67 | 14.69 | 14.69 | 16,452,038 |
05 Dec 2022 | 14.66 | 14.94 | 14.63 | 14.90 | 14.90 | 16,338,350 |
02 Dec 2022 | 14.20 | 15.28 | 14.19 | 14.80 | 14.80 | 23,811,262 |
01 Dec 2022 | 14.15 | 14.39 | 14.10 | 14.18 | 14.18 | 9,428,871 |
30 Nov 2022 | 14.30 | 14.40 | 13.95 | 14.09 | 14.09 | 10,346,140 |
29 Nov 2022 | 13.78 | 14.44 | 13.78 | 14.30 | 14.30 | 13,815,751 |
28 Nov 2022 | 13.93 | 14.38 | 13.78 | 13.94 | 13.94 | 11,919,769 |
25 Nov 2022 | 14.46 | 14.77 | 14.12 | 14.20 | 14.20 | 15,928,363 |
24 Nov 2022 | 13.95 | 14.41 | 13.86 | 14.10 | 14.10 | 14,098,003 |
23 Nov 2022 | 14.65 | 14.69 | 13.77 | 13.95 | 13.95 | 17,032,817 |
22 Nov 2022 | 15.13 | 15.25 | 14.35 | 14.46 | 14.46 | 24,894,419 |
21 Nov 2022 | 15.05 | 15.43 | 14.76 | 15.35 | 15.35 | 25,599,475 |
18 Nov 2022 | 15.30 | 16.16 | 15.12 | 15.22 | 15.22 | 40,332,076 |
17 Nov 2022 | 16.30 | 16.89 | 15.51 | 15.85 | 15.85 | 66,040,556 |
16 Nov 2022 | 13.99 | 15.35 | 13.99 | 15.35 | 15.35 | 31,063,123 |
15 Nov 2022 | 14.40 | 14.41 | 13.87 | 13.95 | 13.95 | 20,858,390 |
14 Nov 2022 | 14.00 | 14.70 | 13.90 | 14.54 | 14.54 | 27,512,351 |
11 Nov 2022 | 14.36 | 14.88 | 13.73 | 14.45 | 14.45 | 36,340,230 |
10 Nov 2022 | 13.20 | 14.62 | 13.16 | 14.15 | 14.15 | 40,069,891 |
09 Nov 2022 | 13.41 | 13.58 | 13.26 | 13.29 | 13.29 | 10,049,665 |
08 Nov 2022 | 13.34 | 13.90 | 13.26 | 13.62 | 13.62 | 16,647,644 |
07 Nov 2022 | 13.10 | 13.50 | 13.00 | 13.34 | 13.34 | 12,537,682 |
04 Nov 2022 | 13.14 | 13.36 | 13.08 | 13.20 | 13.20 | 12,823,945 |
03 Nov 2022 | 12.94 | 13.38 | 12.88 | 13.28 | 13.28 | 15,715,660 |
02 Nov 2022 | 13.05 | 13.21 | 12.89 | 13.06 | 13.06 | 16,745,848 |
01 Nov 2022 | 12.56 | 13.32 | 12.45 | 13.11 | 13.11 | 20,249,717 |
31 Oct 2022 | 12.59 | 12.85 | 12.35 | 12.59 | 12.59 | 16,223,263 |
28 Oct 2022 | 13.23 | 13.50 | 12.65 | 12.68 | 12.68 | 28,134,474 |
27 Oct 2022 | 11.87 | 12.80 | 11.87 | 12.80 | 12.80 | 12,158,896 |
26 Oct 2022 | 11.39 | 11.77 | 11.35 | 11.64 | 11.64 | 7,076,120 |
25 Oct 2022 | 11.32 | 11.46 | 11.10 | 11.44 | 11.44 | 7,997,115 |
24 Oct 2022 | 11.60 | 11.80 | 11.24 | 11.25 | 11.25 | 9,057,995 |
21 Oct 2022 | 11.77 | 12.18 | 11.60 | 11.60 | 11.60 | 9,201,752 |
20 Oct 2022 | 11.78 | 12.27 | 11.71 | 11.96 | 11.96 | 11,218,694 |
19 Oct 2022 | 11.89 | 12.13 | 11.76 | 11.78 | 11.78 | 9,961,945 |
18 Oct 2022 | 11.86 | 12.07 | 11.54 | 11.88 | 11.88 | 10,990,301 |
17 Oct 2022 | 11.69 | 11.98 | 11.60 | 11.78 | 11.78 | 9,713,819 |
14 Oct 2022 | 11.50 | 11.83 | 11.40 | 11.75 | 11.75 | 11,844,155 |
13 Oct 2022 | 11.20 | 11.54 | 11.20 | 11.32 | 11.32 | 9,481,594 |
12 Oct 2022 | 11.10 | 11.41 | 10.90 | 11.41 | 11.41 | 10,132,488 |
11 Oct 2022 | 10.92 | 11.31 | 10.72 | 11.30 | 11.30 | 10,726,617 |
10 Oct 2022 | 11.55 | 11.62 | 10.89 | 10.92 | 10.92 | 12,564,636 |
30 Sept 2022 | 12.20 | 12.30 | 11.45 | 11.53 | 11.53 | 18,007,509 |
29 Sept 2022 | 13.50 | 13.63 | 12.21 | 12.28 | 12.28 | 27,035,536 |
28 Sept 2022 | 14.48 | 14.66 | 13.54 | 13.57 | 13.57 | 22,097,628 |
27 Sept 2022 | 14.18 | 14.67 | 13.70 | 14.67 | 14.67 | 23,194,063 |
26 Sept 2022 | 14.22 | 14.88 | 14.12 | 14.26 | 14.26 | 22,366,815 |
23 Sept 2022 | 13.80 | 14.84 | 13.52 | 14.49 | 14.49 | 34,930,939 |
22 Sept 2022 | 13.50 | 13.96 | 13.30 | 13.84 | 13.84 | 18,351,454 |
21 Sept 2022 | 13.93 | 14.00 | 13.20 | 13.60 | 13.60 | 19,671,989 |
20 Sept 2022 | 13.88 | 14.24 | 13.72 | 14.18 | 14.18 | 27,324,625 |
19 Sept 2022 | 13.81 | 14.95 | 13.41 | 14.38 | 14.38 | 44,640,387 |
16 Sept 2022 | 12.85 | 14.28 | 12.82 | 13.75 | 13.75 | 43,771,358 |
15 Sept 2022 | 12.71 | 13.70 | 12.71 | 12.98 | 12.98 | 16,259,134 |
14 Sept 2022 | 12.67 | 12.96 | 12.56 | 12.76 | 12.76 | 8,690,701 |
13 Sept 2022 | 13.10 | 13.27 | 12.79 | 12.80 | 12.80 | 13,222,690 |
09 Sept 2022 | 13.45 | 13.99 | 13.15 | 13.19 | 13.19 | 17,430,932 |
08 Sept 2022 | 13.20 | 13.79 | 13.06 | 13.58 | 13.58 | 17,082,772 |
07 Sept 2022 | 13.07 | 13.31 | 12.85 | 13.14 | 13.14 | 10,138,415 |
06 Sept 2022 | 13.30 | 13.30 | 13.03 | 13.13 | 13.13 | 9,584,449 |
05 Sept 2022 | 13.12 | 13.55 | 12.76 | 13.42 | 13.42 | 15,360,386 |
02 Sept 2022 | 13.39 | 13.56 | 12.87 | 13.02 | 13.02 | 16,246,218 |
01 Sept 2022 | 13.17 | 13.88 | 13.11 | 13.57 | 13.57 | 18,831,313 |
31 Aug 2022 | 13.10 | 13.51 | 13.05 | 13.23 | 13.23 | 19,758,184 |
30 Aug 2022 | 12.67 | 14.15 | 12.63 | 13.74 | 13.74 | 33,524,867 |
29 Aug 2022 | 12.27 | 12.98 | 12.27 | 12.86 | 12.86 | 16,434,170 |
26 Aug 2022 | 11.89 | 12.83 | 11.87 | 12.33 | 12.33 | 17,891,706 |
25 Aug 2022 | 11.66 | 11.80 | 11.48 | 11.66 | 11.66 | 3,462,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |