Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 15.77 | 15.84 | 15.66 | 15.84 | 15.84 | 36,176,008 |
05 Feb 2023 | 16.01 | 16.59 | 15.60 | 15.77 | 15.77 | 36,029,510 |
04 Feb 2023 | 15.69 | 16.18 | 15.67 | 16.00 | 16.00 | 12,636,825 |
03 Feb 2023 | 15.57 | 15.72 | 15.50 | 15.69 | 15.69 | 9,000,464 |
02 Feb 2023 | 15.39 | 15.90 | 15.40 | 15.57 | 15.57 | 10,397,035 |
01 Feb 2023 | 15.07 | 15.39 | 14.67 | 15.39 | 15.39 | 7,706,821 |
31 Jan 2023 | 14.95 | 15.30 | 14.90 | 15.07 | 15.07 | 9,080,036 |
30 Jan 2023 | 16.03 | 16.15 | 14.90 | 14.95 | 14.95 | 9,563,481 |
29 Jan 2023 | 15.73 | 16.05 | 15.71 | 16.03 | 16.03 | 11,921,939 |
28 Jan 2023 | 15.88 | 16.09 | 15.61 | 15.73 | 15.73 | 9,468,791 |
27 Jan 2023 | 16.27 | 16.78 | 15.68 | 15.88 | 15.88 | 28,760,004 |
26 Jan 2023 | 15.04 | 17.52 | 15.04 | 16.27 | 16.27 | 132,026,219 |
25 Jan 2023 | 14.83 | 15.19 | 14.38 | 15.05 | 15.05 | 10,103,917 |
24 Jan 2023 | 15.58 | 15.98 | 14.74 | 14.83 | 14.83 | 15,454,027 |
23 Jan 2023 | 15.22 | 15.91 | 15.14 | 15.56 | 15.56 | 25,158,123 |
22 Jan 2023 | 14.92 | 15.44 | 14.89 | 15.22 | 15.22 | 15,535,723 |
21 Jan 2023 | 15.03 | 15.23 | 14.85 | 14.92 | 14.92 | 12,965,116 |
20 Jan 2023 | 14.15 | 15.05 | 14.13 | 15.03 | 15.03 | 14,219,203 |
19 Jan 2023 | 13.95 | 14.16 | 13.88 | 14.14 | 14.14 | 4,351,536 |
18 Jan 2023 | 14.92 | 14.99 | 13.94 | 13.95 | 13.95 | 11,508,725 |
17 Jan 2023 | 14.50 | 15.35 | 14.44 | 14.91 | 14.91 | 21,504,740 |
16 Jan 2023 | 14.67 | 14.89 | 14.22 | 14.50 | 14.50 | 7,969,892 |
15 Jan 2023 | 14.94 | 14.98 | 14.42 | 14.68 | 14.68 | 10,382,856 |
14 Jan 2023 | 14.35 | 15.10 | 14.33 | 14.94 | 14.94 | 25,244,172 |
13 Jan 2023 | 13.63 | 14.42 | 13.63 | 14.35 | 14.35 | 23,035,207 |
12 Jan 2023 | 13.69 | 14.11 | 13.30 | 13.64 | 13.64 | 32,131,144 |
11 Jan 2023 | 12.88 | 13.34 | 12.42 | 13.29 | 13.29 | 5,327,086 |
10 Jan 2023 | 12.96 | 13.36 | 12.20 | 12.88 | 12.88 | 11,702,237 |
09 Jan 2023 | 12.31 | 13.07 | 12.28 | 12.96 | 12.96 | 10,241,166 |
08 Jan 2023 | 12.68 | 12.73 | 12.20 | 12.35 | 12.35 | 5,278,150 |
07 Jan 2023 | 12.29 | 12.85 | 12.29 | 12.68 | 12.68 | 15,072,021 |
06 Jan 2023 | 12.60 | 12.62 | 11.57 | 12.28 | 12.28 | 10,282,427 |
05 Jan 2023 | 12.06 | 13.24 | 12.06 | 12.60 | 12.60 | 42,123,230 |
04 Jan 2023 | 11.19 | 12.31 | 11.16 | 12.05 | 12.05 | 22,593,755 |
03 Jan 2023 | 11.08 | 11.37 | 11.03 | 11.19 | 11.19 | 2,029,858 |
02 Jan 2023 | 10.92 | 11.14 | 10.77 | 11.08 | 11.08 | 2,162,680 |
01 Jan 2023 | 10.93 | 10.94 | 10.78 | 10.92 | 10.92 | 956,359 |
31 Dec 2022 | 10.85 | 10.95 | 10.78 | 10.93 | 10.93 | 1,191,734 |
30 Dec 2022 | 11.22 | 11.28 | 10.60 | 10.84 | 10.84 | 2,679,852 |
29 Dec 2022 | 11.00 | 11.38 | 10.95 | 11.22 | 11.22 | 4,457,698 |
28 Dec 2022 | 11.80 | 11.84 | 10.95 | 11.00 | 11.00 | 2,684,377 |
27 Dec 2022 | 12.01 | 12.04 | 11.75 | 11.80 | 11.80 | 1,563,493 |
26 Dec 2022 | 12.12 | 12.18 | 11.94 | 12.01 | 12.01 | 2,256,438 |
25 Dec 2022 | 12.28 | 12.29 | 12.06 | 12.12 | 12.12 | 1,328,674 |
24 Dec 2022 | 12.33 | 12.42 | 12.23 | 12.28 | 12.28 | 1,173,838 |
23 Dec 2022 | 12.26 | 12.42 | 12.24 | 12.33 | 12.33 | 1,406,784 |
22 Dec 2022 | 12.52 | 12.53 | 12.25 | 12.26 | 12.26 | 2,067,855 |
21 Dec 2022 | 12.43 | 12.62 | 12.37 | 12.52 | 12.52 | 2,766,421 |
20 Dec 2022 | 12.22 | 12.52 | 12.08 | 12.43 | 12.43 | 3,826,462 |
19 Dec 2022 | 13.01 | 13.06 | 12.15 | 12.21 | 12.21 | 3,024,803 |
18 Dec 2022 | 13.27 | 13.29 | 12.79 | 13.02 | 13.02 | 3,058,602 |
17 Dec 2022 | 12.81 | 13.51 | 12.78 | 13.26 | 13.26 | 14,059,526 |
16 Dec 2022 | 13.85 | 13.97 | 12.68 | 12.77 | 12.77 | 4,220,460 |
15 Dec 2022 | 13.86 | 14.06 | 13.79 | 13.84 | 13.84 | 8,792,087 |
14 Dec 2022 | 14.16 | 14.34 | 13.86 | 13.86 | 13.86 | 2,714,615 |
13 Dec 2022 | 14.20 | 14.38 | 13.90 | 14.16 | 14.16 | 6,554,185 |
12 Dec 2022 | 14.11 | 14.24 | 13.65 | 14.19 | 14.19 | 14,333,196 |
11 Dec 2022 | 13.90 | 14.20 | 13.84 | 14.11 | 14.11 | 4,695,618 |
10 Dec 2022 | 13.95 | 14.08 | 13.79 | 13.90 | 13.90 | 4,119,903 |
09 Dec 2022 | 13.91 | 14.12 | 13.75 | 13.95 | 13.95 | 1,885,398 |
08 Dec 2022 | 13.81 | 14.03 | 13.56 | 13.92 | 13.92 | 3,167,025 |
07 Dec 2022 | 14.33 | 14.33 | 13.71 | 13.82 | 13.82 | 2,518,350 |
06 Dec 2022 | 14.23 | 14.42 | 14.23 | 14.33 | 14.33 | 2,579,578 |
05 Dec 2022 | 14.18 | 14.45 | 14.13 | 14.23 | 14.23 | 5,726,309 |
04 Dec 2022 | 13.96 | 14.23 | 13.95 | 14.18 | 14.18 | 5,144,029 |
03 Dec 2022 | 14.16 | 14.33 | 13.90 | 13.96 | 13.96 | 1,242,160 |
02 Dec 2022 | 14.16 | 14.29 | 13.95 | 14.16 | 14.16 | 2,296,651 |
01 Dec 2022 | 14.45 | 14.69 | 14.12 | 14.16 | 14.16 | 7,330,311 |
30 Nov 2022 | 14.29 | 14.68 | 14.25 | 14.46 | 14.46 | 4,916,136 |
29 Nov 2022 | 14.01 | 14.41 | 13.89 | 14.28 | 14.28 | 4,188,176 |
28 Nov 2022 | 14.22 | 14.23 | 13.77 | 14.01 | 14.01 | 13,080,370 |
27 Nov 2022 | 14.07 | 14.37 | 14.06 | 14.22 | 14.22 | 2,559,999 |
26 Nov 2022 | 14.12 | 14.30 | 14.05 | 14.07 | 14.07 | 2,512,541 |
25 Nov 2022 | 14.18 | 14.37 | 13.95 | 14.12 | 14.12 | 2,726,407 |
24 Nov 2022 | 14.38 | 14.51 | 14.11 | 14.19 | 14.19 | 4,437,793 |
23 Nov 2022 | 13.82 | 14.38 | 13.73 | 14.37 | 14.37 | 6,892,428 |
22 Nov 2022 | 13.64 | 14.04 | 13.28 | 13.81 | 13.81 | 4,425,977 |
21 Nov 2022 | 13.79 | 13.81 | 13.44 | 13.64 | 13.64 | 3,313,560 |
20 Nov 2022 | 14.26 | 14.73 | 13.77 | 13.79 | 13.79 | 9,866,996 |
19 Nov 2022 | 14.27 | 14.49 | 13.85 | 14.26 | 14.26 | 4,548,280 |
18 Nov 2022 | 14.08 | 14.41 | 13.94 | 14.27 | 14.27 | 8,860,535 |
17 Nov 2022 | 14.02 | 14.23 | 13.81 | 14.07 | 14.07 | 2,459,231 |
16 Nov 2022 | 14.33 | 14.41 | 13.77 | 14.02 | 14.02 | 5,738,050 |
15 Nov 2022 | 14.03 | 14.41 | 13.91 | 14.33 | 14.33 | 5,147,334 |
14 Nov 2022 | 14.02 | 14.50 | 13.53 | 14.03 | 14.03 | 12,851,822 |
13 Nov 2022 | 14.26 | 14.91 | 13.94 | 14.02 | 14.02 | 24,846,113 |
12 Nov 2022 | 14.60 | 15.00 | 14.19 | 14.26 | 14.26 | 5,425,825 |
11 Nov 2022 | 15.34 | 15.51 | 14.29 | 14.60 | 14.60 | 8,072,412 |
10 Nov 2022 | 13.51 | 15.50 | 13.51 | 15.45 | 15.45 | 18,079,247 |
09 Nov 2022 | 15.85 | 16.44 | 12.59 | 13.51 | 13.51 | 33,319,863 |
08 Nov 2022 | 17.78 | 17.86 | 15.39 | 15.85 | 15.85 | 8,520,441 |
07 Nov 2022 | 17.98 | 17.92 | 17.57 | 17.78 | 17.78 | 4,642,433 |
06 Nov 2022 | 18.38 | 18.43 | 17.98 | 17.98 | 17.98 | 22,054,123 |
05 Nov 2022 | 18.14 | 18.56 | 18.05 | 18.37 | 18.37 | 14,979,903 |
04 Nov 2022 | 17.89 | 18.43 | 17.43 | 18.14 | 18.14 | 9,883,011 |
03 Nov 2022 | 17.51 | 18.08 | 17.33 | 17.89 | 17.89 | 6,320,317 |
02 Nov 2022 | 17.44 | 17.60 | 17.38 | 17.50 | 17.50 | 9,994,564 |
01 Nov 2022 | 17.65 | 18.09 | 17.24 | 17.44 | 17.44 | 13,723,379 |
31 Oct 2022 | 17.70 | 18.18 | 17.48 | 17.66 | 17.66 | 12,010,771 |
30 Oct 2022 | 18.34 | 18.34 | 17.61 | 17.71 | 17.71 | 9,996,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |