Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 10.920 | 11.060 | 10.740 | 10.860 | 10.860 | 36,488,457 |
05 Jun 2023 | 10.680 | 10.960 | 10.660 | 10.920 | 10.920 | 52,384,088 |
02 Jun 2023 | 10.340 | 10.820 | 10.340 | 10.740 | 10.740 | 123,072,680 |
01 Jun 2023 | 10.180 | 10.540 | 10.180 | 10.260 | 10.260 | 61,542,516 |
31 May 2023 | 10.380 | 10.440 | 10.140 | 10.340 | 10.340 | 93,057,851 |
30 May 2023 | 10.480 | 10.600 | 10.360 | 10.500 | 10.500 | 53,065,128 |
29 May 2023 | 10.540 | 10.740 | 10.400 | 10.480 | 10.480 | 56,740,130 |
25 May 2023 | 10.440 | 10.940 | 10.320 | 10.500 | 10.500 | 128,060,617 |
24 May 2023 | 10.700 | 10.700 | 10.380 | 10.400 | 10.400 | 59,005,592 |
23 May 2023 | 10.960 | 11.060 | 10.680 | 10.760 | 10.760 | 57,178,065 |
22 May 2023 | 10.860 | 11.160 | 10.840 | 10.960 | 10.960 | 41,131,393 |
19 May 2023 | 10.900 | 11.040 | 10.840 | 10.860 | 10.860 | 36,400,641 |
18 May 2023 | 10.900 | 11.260 | 10.900 | 10.980 | 10.980 | 41,337,058 |
17 May 2023 | 11.100 | 11.220 | 10.820 | 10.840 | 10.840 | 35,051,967 |
16 May 2023 | 11.200 | 11.320 | 11.100 | 11.220 | 11.220 | 37,665,723 |
15 May 2023 | 10.860 | 11.180 | 10.860 | 11.120 | 11.120 | 46,322,771 |
12 May 2023 | 11.200 | 11.220 | 10.980 | 11.020 | 11.020 | 44,999,422 |
11 May 2023 | 11.360 | 11.520 | 11.040 | 11.220 | 11.220 | 44,549,242 |
10 May 2023 | 11.300 | 11.400 | 11.160 | 11.300 | 11.300 | 33,805,521 |
09 May 2023 | 11.580 | 11.600 | 11.260 | 11.320 | 11.320 | 50,509,669 |
08 May 2023 | 11.300 | 11.560 | 11.200 | 11.520 | 11.520 | 80,207,601 |
05 May 2023 | 11.000 | 11.280 | 10.960 | 11.160 | 11.160 | 54,652,158 |
04 May 2023 | 10.940 | 11.140 | 10.820 | 10.940 | 10.940 | 46,929,937 |
03 May 2023 | 11.000 | 11.020 | 10.640 | 10.840 | 10.840 | 39,040,498 |
02 May 2023 | 11.180 | 11.380 | 10.860 | 11.020 | 11.020 | 28,750,297 |
28 Apr 2023 | 11.060 | 11.300 | 11.000 | 11.060 | 11.060 | 46,222,658 |
27 Apr 2023 | 11.000 | 11.080 | 10.880 | 11.060 | 11.060 | 46,155,383 |
26 Apr 2023 | 10.860 | 11.240 | 10.860 | 11.040 | 11.040 | 53,680,228 |
25 Apr 2023 | 11.320 | 11.340 | 10.800 | 10.940 | 10.940 | 91,436,900 |
24 Apr 2023 | 11.540 | 11.540 | 11.160 | 11.380 | 11.380 | 68,513,619 |
21 Apr 2023 | 11.900 | 11.940 | 11.460 | 11.540 | 11.540 | 73,509,272 |
20 Apr 2023 | 11.920 | 12.020 | 11.760 | 11.960 | 11.960 | 53,134,376 |
19 Apr 2023 | 12.500 | 12.500 | 11.840 | 11.900 | 11.900 | 68,144,926 |
18 Apr 2023 | 12.540 | 12.600 | 12.380 | 12.440 | 12.440 | 47,058,837 |
17 Apr 2023 | 12.120 | 12.760 | 12.060 | 12.660 | 12.660 | 76,153,354 |
14 Apr 2023 | 12.200 | 12.500 | 12.160 | 12.220 | 12.220 | 56,409,308 |
13 Apr 2023 | 12.020 | 12.180 | 11.820 | 12.180 | 12.180 | 43,513,614 |
12 Apr 2023 | 12.280 | 12.360 | 12.060 | 12.140 | 12.140 | 41,027,945 |
11 Apr 2023 | 12.180 | 12.340 | 12.020 | 12.280 | 12.280 | 52,108,705 |
06 Apr 2023 | 11.800 | 12.160 | 11.780 | 12.080 | 12.080 | 55,095,054 |
04 Apr 2023 | 12.180 | 12.180 | 11.740 | 11.980 | 11.980 | 60,026,517 |
03 Apr 2023 | 12.040 | 12.200 | 11.900 | 12.160 | 12.160 | 55,819,222 |
31 Mar 2023 | 12.300 | 12.420 | 12.020 | 12.100 | 12.100 | 61,240,948 |
30 Mar 2023 | 12.040 | 12.260 | 11.880 | 12.140 | 12.140 | 67,483,886 |
29 Mar 2023 | 12.500 | 12.560 | 12.000 | 12.100 | 12.100 | 77,274,033 |
28 Mar 2023 | 12.000 | 12.220 | 11.800 | 12.140 | 12.140 | 62,345,310 |
27 Mar 2023 | 12.120 | 12.200 | 11.740 | 12.000 | 12.000 | 77,946,657 |
24 Mar 2023 | 12.220 | 12.560 | 12.140 | 12.440 | 12.440 | 100,223,599 |
23 Mar 2023 | 11.420 | 12.280 | 11.360 | 12.220 | 12.220 | 148,255,361 |
22 Mar 2023 | 11.320 | 11.600 | 11.300 | 11.400 | 11.400 | 54,716,717 |
21 Mar 2023 | 11.060 | 11.280 | 10.940 | 11.200 | 11.200 | 51,454,131 |
20 Mar 2023 | 11.220 | 11.320 | 10.860 | 11.020 | 11.020 | 79,733,626 |
17 Mar 2023 | 11.080 | 11.440 | 11.000 | 11.340 | 11.340 | 96,516,397 |
16 Mar 2023 | 10.820 | 11.080 | 10.760 | 10.900 | 10.900 | 59,238,657 |
15 Mar 2023 | 11.200 | 11.340 | 10.860 | 10.920 | 10.920 | 111,444,518 |
14 Mar 2023 | 11.500 | 11.500 | 10.940 | 11.000 | 11.000 | 93,481,420 |
13 Mar 2023 | 11.420 | 11.760 | 11.420 | 11.540 | 11.540 | 84,770,834 |
10 Mar 2023 | 11.560 | 11.700 | 11.220 | 11.360 | 11.360 | 174,828,294 |
09 Mar 2023 | 12.000 | 12.080 | 11.780 | 11.800 | 11.800 | 43,262,911 |
08 Mar 2023 | 12.360 | 12.360 | 11.820 | 12.000 | 12.000 | 95,668,955 |
07 Mar 2023 | 12.420 | 12.800 | 12.300 | 12.520 | 12.520 | 49,693,351 |
06 Mar 2023 | 12.420 | 12.660 | 12.360 | 12.500 | 12.500 | 51,800,047 |
03 Mar 2023 | 12.840 | 12.840 | 12.440 | 12.620 | 12.620 | 42,967,550 |
02 Mar 2023 | 12.360 | 12.720 | 12.360 | 12.520 | 12.520 | 59,850,698 |
01 Mar 2023 | 11.880 | 12.680 | 11.860 | 12.600 | 12.600 | 85,423,517 |
28 Feb 2023 | 11.940 | 12.200 | 11.760 | 11.860 | 11.860 | 67,656,036 |
27 Feb 2023 | 11.860 | 12.000 | 11.640 | 11.860 | 11.860 | 78,381,408 |
24 Feb 2023 | 12.060 | 12.340 | 11.960 | 12.000 | 12.000 | 76,140,115 |
23 Feb 2023 | 12.420 | 12.440 | 12.100 | 12.140 | 12.140 | 53,332,904 |
22 Feb 2023 | 12.560 | 12.660 | 12.080 | 12.240 | 12.240 | 86,113,597 |
21 Feb 2023 | 12.900 | 13.020 | 12.500 | 12.560 | 12.560 | 62,268,840 |
20 Feb 2023 | 12.640 | 13.080 | 12.640 | 12.840 | 12.840 | 46,286,725 |
17 Feb 2023 | 13.100 | 13.220 | 12.660 | 12.700 | 12.700 | 75,713,458 |
16 Feb 2023 | 13.120 | 13.480 | 13.020 | 13.140 | 13.140 | 74,662,669 |
15 Feb 2023 | 13.020 | 13.320 | 12.800 | 13.040 | 13.040 | 64,885,344 |
14 Feb 2023 | 13.200 | 13.240 | 12.980 | 13.020 | 13.020 | 35,257,461 |
13 Feb 2023 | 12.800 | 13.400 | 12.700 | 13.140 | 13.140 | 94,004,353 |
10 Feb 2023 | 13.320 | 13.580 | 12.960 | 13.080 | 13.080 | 144,568,255 |
09 Feb 2023 | 12.440 | 13.680 | 12.420 | 13.520 | 13.520 | 175,278,492 |
08 Feb 2023 | 12.820 | 13.060 | 12.400 | 12.460 | 12.460 | 94,201,792 |
07 Feb 2023 | 12.900 | 13.100 | 12.700 | 12.840 | 12.840 | 58,909,026 |
06 Feb 2023 | 13.200 | 13.300 | 12.720 | 12.820 | 12.820 | 108,018,475 |
03 Feb 2023 | 13.620 | 13.680 | 13.320 | 13.480 | 13.480 | 63,211,494 |
02 Feb 2023 | 13.560 | 14.100 | 13.560 | 13.680 | 13.680 | 155,840,025 |
01 Feb 2023 | 12.960 | 13.500 | 12.860 | 13.500 | 13.500 | 131,222,555 |
31 Jan 2023 | 12.720 | 13.080 | 12.700 | 12.920 | 12.920 | 117,950,802 |
30 Jan 2023 | 13.420 | 13.460 | 12.620 | 12.700 | 12.700 | 161,324,229 |
27 Jan 2023 | 13.260 | 13.780 | 13.260 | 13.460 | 13.460 | 109,472,891 |
26 Jan 2023 | 12.100 | 13.400 | 12.000 | 13.340 | 13.340 | 154,903,684 |
20 Jan 2023 | 11.560 | 11.900 | 11.560 | 11.860 | 11.860 | 35,943,876 |
19 Jan 2023 | 11.700 | 11.800 | 11.520 | 11.580 | 11.580 | 40,628,591 |
18 Jan 2023 | 11.700 | 12.000 | 11.620 | 11.900 | 11.900 | 61,959,126 |
17 Jan 2023 | 11.820 | 12.000 | 11.600 | 11.720 | 11.720 | 46,066,888 |
16 Jan 2023 | 12.040 | 12.240 | 11.780 | 11.880 | 11.880 | 77,872,795 |
13 Jan 2023 | 11.780 | 12.000 | 11.640 | 11.960 | 11.960 | 47,427,580 |
12 Jan 2023 | 11.740 | 11.920 | 11.520 | 11.780 | 11.780 | 55,226,443 |
11 Jan 2023 | 12.120 | 12.180 | 11.640 | 11.740 | 11.740 | 87,323,242 |
10 Jan 2023 | 12.100 | 12.160 | 11.900 | 11.980 | 11.980 | 59,017,961 |
09 Jan 2023 | 11.440 | 12.180 | 11.360 | 12.100 | 12.100 | 153,533,290 |
06 Jan 2023 | 11.780 | 11.780 | 11.200 | 11.240 | 11.240 | 73,556,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |