Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 11.91 | 12.35 | 11.76 | 12.07 | 12.07 | 45,298,739 |
30 Jan 2023 | 12.43 | 12.44 | 11.85 | 12.02 | 12.02 | 54,811,200 |
27 Jan 2023 | 12.15 | 13.22 | 11.98 | 12.71 | 12.71 | 69,488,000 |
26 Jan 2023 | 12.43 | 12.47 | 11.80 | 12.17 | 12.17 | 51,635,100 |
25 Jan 2023 | 11.46 | 11.77 | 11.28 | 11.63 | 11.63 | 26,348,900 |
24 Jan 2023 | 14.36 | 14.36 | 11.06 | 11.68 | 11.68 | 37,478,600 |
23 Jan 2023 | 11.28 | 12.35 | 11.15 | 12.06 | 12.06 | 64,034,100 |
20 Jan 2023 | 10.95 | 11.34 | 10.83 | 11.07 | 11.07 | 38,856,200 |
19 Jan 2023 | 10.88 | 11.18 | 10.62 | 10.77 | 10.77 | 33,638,100 |
18 Jan 2023 | 11.49 | 11.69 | 10.98 | 11.01 | 11.01 | 43,306,200 |
17 Jan 2023 | 11.32 | 11.51 | 11.09 | 11.41 | 11.41 | 48,895,600 |
13 Jan 2023 | 11.44 | 11.81 | 11.23 | 11.80 | 11.80 | 41,529,600 |
12 Jan 2023 | 11.49 | 11.81 | 11.13 | 11.81 | 11.81 | 40,125,300 |
11 Jan 2023 | 11.35 | 11.72 | 10.99 | 11.51 | 11.51 | 42,554,500 |
10 Jan 2023 | 11.10 | 11.38 | 10.68 | 11.24 | 11.24 | 44,315,500 |
09 Jan 2023 | 10.63 | 11.12 | 10.63 | 10.76 | 10.76 | 42,870,100 |
06 Jan 2023 | 10.06 | 10.39 | 9.50 | 10.37 | 10.37 | 70,805,700 |
05 Jan 2023 | 10.39 | 10.97 | 10.24 | 10.86 | 10.86 | 37,262,700 |
04 Jan 2023 | 9.97 | 10.90 | 9.85 | 10.63 | 10.63 | 63,723,800 |
03 Jan 2023 | 10.21 | 10.51 | 9.50 | 9.63 | 9.63 | 54,095,600 |
30 Dec 2022 | 9.83 | 9.98 | 9.52 | 9.75 | 9.75 | 40,531,900 |
29 Dec 2022 | 9.92 | 10.27 | 9.77 | 9.99 | 9.99 | 49,380,200 |
28 Dec 2022 | 10.01 | 10.25 | 9.61 | 9.80 | 9.80 | 42,225,300 |
27 Dec 2022 | 10.53 | 10.61 | 9.97 | 10.06 | 10.06 | 54,165,700 |
23 Dec 2022 | 11.22 | 11.22 | 10.69 | 10.97 | 10.97 | 33,666,100 |
22 Dec 2022 | 11.45 | 11.58 | 10.76 | 11.29 | 11.29 | 32,468,900 |
21 Dec 2022 | 11.07 | 11.71 | 10.86 | 11.61 | 11.61 | 34,244,000 |
20 Dec 2022 | 10.67 | 11.59 | 10.58 | 11.09 | 11.09 | 44,765,300 |
19 Dec 2022 | 11.66 | 11.66 | 10.83 | 11.06 | 11.06 | 40,564,600 |
16 Dec 2022 | 12.13 | 12.38 | 11.60 | 11.60 | 11.60 | 46,476,300 |
15 Dec 2022 | 12.33 | 12.63 | 11.68 | 11.88 | 11.88 | 41,620,900 |
14 Dec 2022 | 12.45 | 12.53 | 11.97 | 12.10 | 12.10 | 33,251,900 |
13 Dec 2022 | 13.11 | 13.24 | 12.03 | 12.31 | 12.31 | 52,084,300 |
12 Dec 2022 | 12.30 | 12.58 | 12.16 | 12.49 | 12.49 | 35,211,100 |
09 Dec 2022 | 13.17 | 13.32 | 12.62 | 12.63 | 12.63 | 44,101,100 |
08 Dec 2022 | 13.00 | 13.55 | 12.88 | 13.41 | 13.41 | 52,377,700 |
07 Dec 2022 | 12.42 | 12.72 | 12.15 | 12.58 | 12.58 | 52,840,500 |
06 Dec 2022 | 13.00 | 13.28 | 12.43 | 13.24 | 13.24 | 62,747,600 |
05 Dec 2022 | 13.99 | 14.03 | 12.59 | 12.80 | 12.80 | 94,815,800 |
02 Dec 2022 | 12.06 | 13.32 | 11.97 | 13.13 | 13.13 | 106,291,200 |
01 Dec 2022 | 12.35 | 12.55 | 11.95 | 12.09 | 12.09 | 59,583,400 |
30 Nov 2022 | 11.34 | 13.27 | 11.34 | 12.78 | 12.78 | 173,185,000 |
29 Nov 2022 | 10.65 | 10.90 | 10.39 | 10.50 | 10.50 | 48,292,300 |
28 Nov 2022 | 10.05 | 10.63 | 9.99 | 10.12 | 10.12 | 39,047,000 |
25 Nov 2022 | 10.26 | 10.30 | 9.96 | 10.17 | 10.17 | 23,487,600 |
23 Nov 2022 | 10.31 | 10.74 | 10.24 | 10.56 | 10.56 | 49,399,100 |
22 Nov 2022 | 9.87 | 10.10 | 9.75 | 10.01 | 10.01 | 36,096,300 |
21 Nov 2022 | 10.22 | 10.25 | 9.67 | 10.02 | 10.02 | 53,072,100 |
18 Nov 2022 | 10.65 | 10.81 | 10.26 | 10.47 | 10.47 | 49,320,200 |
17 Nov 2022 | 10.25 | 10.72 | 9.93 | 10.67 | 10.67 | 62,563,500 |
16 Nov 2022 | 11.17 | 11.29 | 10.45 | 10.53 | 10.53 | 49,624,900 |
15 Nov 2022 | 11.91 | 11.95 | 11.36 | 11.51 | 11.51 | 63,244,200 |
14 Nov 2022 | 11.86 | 12.12 | 11.17 | 11.17 | 11.17 | 62,563,000 |
11 Nov 2022 | 10.79 | 11.69 | 10.54 | 11.56 | 11.56 | 100,635,600 |
10 Nov 2022 | 10.30 | 10.83 | 10.05 | 10.34 | 10.34 | 84,026,800 |
09 Nov 2022 | 10.00 | 10.18 | 9.14 | 9.25 | 9.25 | 81,211,800 |
08 Nov 2022 | 10.68 | 10.87 | 10.08 | 10.56 | 10.56 | 61,734,900 |
07 Nov 2022 | 12.23 | 12.38 | 10.70 | 10.98 | 10.98 | 84,143,600 |
04 Nov 2022 | 11.00 | 11.69 | 10.60 | 11.68 | 11.68 | 125,406,400 |
03 Nov 2022 | 9.19 | 10.17 | 9.03 | 9.94 | 9.94 | 64,660,300 |
02 Nov 2022 | 9.60 | 10.13 | 9.48 | 9.49 | 9.49 | 76,033,400 |
01 Nov 2022 | 10.33 | 10.45 | 9.69 | 9.71 | 9.71 | 56,233,200 |
31 Oct 2022 | 9.51 | 10.05 | 9.38 | 9.67 | 9.67 | 46,879,600 |
28 Oct 2022 | 9.50 | 9.98 | 9.28 | 9.69 | 9.69 | 74,420,600 |
27 Oct 2022 | 10.53 | 10.73 | 9.97 | 9.98 | 9.98 | 64,014,700 |
26 Oct 2022 | 10.44 | 11.09 | 10.23 | 10.81 | 10.81 | 79,102,800 |
25 Oct 2022 | 9.81 | 10.63 | 9.53 | 10.63 | 10.63 | 98,189,000 |
24 Oct 2022 | 10.01 | 10.03 | 8.38 | 9.45 | 9.45 | 166,523,700 |
21 Oct 2022 | 10.67 | 11.21 | 10.41 | 11.21 | 11.21 | 42,496,300 |
20 Oct 2022 | 11.03 | 11.43 | 10.88 | 10.97 | 10.97 | 47,109,300 |
19 Oct 2022 | 11.80 | 11.90 | 10.71 | 10.92 | 10.92 | 99,014,200 |
18 Oct 2022 | 13.08 | 13.22 | 12.09 | 12.21 | 12.21 | 58,185,400 |
17 Oct 2022 | 12.19 | 12.64 | 12.12 | 12.21 | 12.21 | 51,097,200 |
14 Oct 2022 | 12.99 | 13.18 | 11.73 | 11.75 | 11.75 | 59,846,600 |
13 Oct 2022 | 12.35 | 12.85 | 11.95 | 12.78 | 12.78 | 53,451,100 |
12 Oct 2022 | 12.93 | 13.46 | 12.48 | 12.88 | 12.88 | 50,001,300 |
11 Oct 2022 | 13.13 | 13.42 | 12.58 | 12.83 | 12.83 | 51,761,500 |
10 Oct 2022 | 13.66 | 13.73 | 13.02 | 13.28 | 13.28 | 48,731,700 |
07 Oct 2022 | 14.29 | 14.53 | 13.54 | 13.76 | 13.76 | 53,268,900 |
06 Oct 2022 | 16.00 | 16.24 | 14.76 | 14.77 | 14.77 | 67,739,000 |
05 Oct 2022 | 16.50 | 16.68 | 15.64 | 16.04 | 16.04 | 39,737,500 |
04 Oct 2022 | 16.17 | 16.88 | 15.95 | 16.73 | 16.73 | 45,093,600 |
03 Oct 2022 | 15.85 | 15.94 | 15.28 | 15.49 | 15.49 | 38,423,000 |
30 Sept 2022 | 15.21 | 16.15 | 15.20 | 15.77 | 15.77 | 39,341,300 |
29 Sept 2022 | 16.83 | 16.94 | 15.37 | 15.58 | 15.58 | 51,517,700 |
28 Sept 2022 | 16.80 | 17.46 | 16.66 | 17.33 | 17.33 | 37,295,600 |
27 Sept 2022 | 18.18 | 18.23 | 16.98 | 17.19 | 17.19 | 40,675,200 |
26 Sept 2022 | 17.77 | 18.40 | 17.53 | 17.62 | 17.62 | 42,024,500 |
23 Sept 2022 | 18.00 | 18.21 | 17.42 | 17.64 | 17.64 | 39,484,400 |
22 Sept 2022 | 18.51 | 19.18 | 18.09 | 18.35 | 18.35 | 36,823,100 |
21 Sept 2022 | 20.12 | 20.16 | 18.25 | 18.30 | 18.30 | 64,553,200 |
20 Sept 2022 | 20.70 | 20.95 | 20.21 | 20.41 | 20.41 | 29,290,000 |
19 Sept 2022 | 19.75 | 20.96 | 19.75 | 20.90 | 20.90 | 36,244,000 |
16 Sept 2022 | 21.10 | 21.35 | 19.96 | 20.15 | 20.15 | 65,778,700 |
15 Sept 2022 | 21.51 | 22.74 | 21.25 | 21.51 | 21.51 | 43,787,900 |
14 Sept 2022 | 21.47 | 22.09 | 21.03 | 21.94 | 21.94 | 47,206,700 |
13 Sept 2022 | 20.95 | 22.30 | 20.85 | 21.97 | 21.97 | 77,974,400 |
12 Sept 2022 | 20.10 | 21.88 | 20.01 | 21.75 | 21.75 | 86,994,000 |
09 Sept 2022 | 18.40 | 19.59 | 18.29 | 19.16 | 19.16 | 54,913,900 |
08 Sept 2022 | 17.37 | 17.70 | 16.99 | 17.68 | 17.68 | 30,487,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |