Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | 11.76 | 12.04 | 11.73 | 12.00 | 12.00 | 13,369,283 |
08 Feb 2023 | 11.89 | 11.94 | 11.74 | 11.76 | 11.76 | 11,439,277 |
07 Feb 2023 | 11.95 | 12.00 | 11.86 | 11.90 | 11.90 | 10,477,900 |
06 Feb 2023 | 12.03 | 12.09 | 11.82 | 11.89 | 11.89 | 16,363,942 |
03 Feb 2023 | 11.90 | 12.06 | 11.81 | 12.04 | 12.04 | 19,783,411 |
02 Feb 2023 | 12.05 | 12.08 | 11.86 | 11.89 | 11.89 | 18,334,059 |
01 Feb 2023 | 11.74 | 11.97 | 11.74 | 11.95 | 11.95 | 19,980,702 |
31 Jan 2023 | 11.60 | 11.81 | 11.51 | 11.78 | 11.78 | 19,871,945 |
30 Jan 2023 | 11.64 | 11.95 | 11.60 | 11.70 | 11.70 | 24,584,761 |
20 Jan 2023 | 11.54 | 11.56 | 11.44 | 11.51 | 11.51 | 10,536,536 |
19 Jan 2023 | 11.35 | 11.52 | 11.33 | 11.49 | 11.49 | 11,792,029 |
18 Jan 2023 | 11.34 | 11.40 | 11.31 | 11.39 | 11.39 | 7,717,545 |
17 Jan 2023 | 11.32 | 11.50 | 11.27 | 11.34 | 11.34 | 10,792,111 |
16 Jan 2023 | 11.09 | 11.37 | 11.05 | 11.31 | 11.31 | 17,474,442 |
13 Jan 2023 | 11.03 | 11.09 | 11.01 | 11.09 | 11.09 | 5,808,786 |
12 Jan 2023 | 11.08 | 11.18 | 11.02 | 11.05 | 11.05 | 6,827,936 |
11 Jan 2023 | 11.12 | 11.23 | 11.00 | 11.03 | 11.03 | 9,900,305 |
10 Jan 2023 | 11.21 | 11.21 | 11.08 | 11.15 | 11.15 | 9,966,602 |
09 Jan 2023 | 11.19 | 11.24 | 11.05 | 11.10 | 11.10 | 13,114,987 |
06 Jan 2023 | 11.17 | 11.31 | 11.11 | 11.18 | 11.18 | 10,879,565 |
05 Jan 2023 | 11.10 | 11.20 | 11.05 | 11.17 | 11.17 | 8,211,579 |
04 Jan 2023 | 11.23 | 11.25 | 11.03 | 11.11 | 11.11 | 10,316,635 |
03 Jan 2023 | 10.97 | 11.27 | 10.93 | 11.22 | 11.22 | 12,092,590 |
30 Dec 2022 | 10.96 | 11.12 | 10.93 | 11.00 | 11.00 | 8,229,636 |
29 Dec 2022 | 10.84 | 10.97 | 10.81 | 10.93 | 10.93 | 6,862,838 |
28 Dec 2022 | 10.99 | 10.99 | 10.84 | 10.84 | 10.84 | 6,982,716 |
27 Dec 2022 | 10.95 | 11.02 | 10.86 | 11.01 | 11.01 | 8,295,747 |
26 Dec 2022 | 10.68 | 10.97 | 10.64 | 10.95 | 10.95 | 9,161,666 |
23 Dec 2022 | 10.62 | 10.75 | 10.60 | 10.63 | 10.63 | 7,176,260 |
22 Dec 2022 | 10.90 | 10.91 | 10.65 | 10.68 | 10.68 | 10,585,810 |
21 Dec 2022 | 11.12 | 11.15 | 10.74 | 10.85 | 10.85 | 15,423,529 |
20 Dec 2022 | 11.11 | 11.24 | 11.09 | 11.15 | 11.15 | 7,207,486 |
19 Dec 2022 | 11.34 | 11.35 | 11.11 | 11.16 | 11.16 | 9,933,335 |
16 Dec 2022 | 11.44 | 11.44 | 11.19 | 11.31 | 11.31 | 12,962,505 |
15 Dec 2022 | 11.35 | 11.47 | 11.30 | 11.45 | 11.45 | 8,302,850 |
14 Dec 2022 | 11.40 | 11.51 | 11.34 | 11.36 | 11.36 | 10,019,725 |
13 Dec 2022 | 11.53 | 11.53 | 11.36 | 11.37 | 11.37 | 13,090,320 |
12 Dec 2022 | 11.58 | 11.71 | 11.42 | 11.56 | 11.56 | 14,449,786 |
09 Dec 2022 | 11.50 | 11.60 | 11.43 | 11.60 | 11.60 | 13,533,185 |
08 Dec 2022 | 11.59 | 11.63 | 11.41 | 11.46 | 11.46 | 16,632,971 |
07 Dec 2022 | 11.86 | 11.87 | 11.60 | 11.64 | 11.64 | 17,511,003 |
06 Dec 2022 | 11.86 | 11.92 | 11.82 | 11.86 | 11.86 | 13,100,035 |
05 Dec 2022 | 11.85 | 11.92 | 11.80 | 11.85 | 11.85 | 14,116,398 |
02 Dec 2022 | 11.80 | 11.97 | 11.74 | 11.83 | 11.83 | 13,425,772 |
01 Dec 2022 | 11.80 | 11.87 | 11.72 | 11.80 | 11.80 | 16,805,348 |
30 Nov 2022 | 11.66 | 11.81 | 11.58 | 11.73 | 11.73 | 16,918,624 |
29 Nov 2022 | 11.44 | 11.70 | 11.40 | 11.67 | 11.67 | 17,063,401 |
28 Nov 2022 | 11.58 | 11.58 | 11.22 | 11.43 | 11.43 | 15,931,765 |
25 Nov 2022 | 11.80 | 11.81 | 11.60 | 11.65 | 11.65 | 13,471,438 |
24 Nov 2022 | 11.97 | 11.98 | 11.78 | 11.80 | 11.80 | 12,514,404 |
23 Nov 2022 | 12.15 | 12.19 | 11.59 | 11.90 | 11.90 | 28,322,364 |
22 Nov 2022 | 12.21 | 12.38 | 12.10 | 12.15 | 12.15 | 17,600,139 |
21 Nov 2022 | 12.28 | 12.36 | 12.12 | 12.25 | 12.25 | 16,650,855 |
18 Nov 2022 | 12.28 | 12.50 | 12.25 | 12.29 | 12.29 | 18,165,365 |
17 Nov 2022 | 12.34 | 12.38 | 12.12 | 12.35 | 12.35 | 20,065,236 |
16 Nov 2022 | 12.14 | 12.63 | 12.10 | 12.37 | 12.37 | 41,517,603 |
15 Nov 2022 | 11.92 | 12.16 | 11.81 | 12.14 | 12.14 | 18,592,550 |
14 Nov 2022 | 11.89 | 12.10 | 11.80 | 11.90 | 11.90 | 14,963,958 |
11 Nov 2022 | 11.99 | 12.15 | 11.85 | 11.97 | 11.97 | 18,364,676 |
10 Nov 2022 | 11.91 | 11.96 | 11.75 | 11.78 | 11.78 | 14,911,784 |
09 Nov 2022 | 12.08 | 12.17 | 11.93 | 11.95 | 11.95 | 14,680,438 |
08 Nov 2022 | 12.20 | 12.21 | 12.00 | 12.07 | 12.07 | 15,576,831 |
07 Nov 2022 | 12.23 | 12.41 | 12.13 | 12.18 | 12.18 | 19,891,807 |
04 Nov 2022 | 12.17 | 12.35 | 12.12 | 12.26 | 12.26 | 22,987,508 |
03 Nov 2022 | 12.02 | 12.25 | 11.98 | 12.17 | 12.17 | 15,114,855 |
02 Nov 2022 | 12.01 | 12.25 | 11.91 | 12.14 | 12.14 | 21,082,747 |
01 Nov 2022 | 11.70 | 12.05 | 11.57 | 12.00 | 12.00 | 26,927,042 |
31 Oct 2022 | 11.14 | 11.89 | 11.01 | 11.61 | 11.61 | 28,974,941 |
28 Oct 2022 | 11.85 | 11.99 | 11.15 | 11.20 | 11.20 | 43,277,479 |
27 Oct 2022 | 12.00 | 12.15 | 12.00 | 12.10 | 12.10 | 17,387,753 |
26 Oct 2022 | 11.85 | 12.17 | 11.66 | 12.05 | 12.05 | 24,676,915 |
25 Oct 2022 | 11.77 | 11.97 | 11.66 | 11.88 | 11.88 | 17,224,860 |
24 Oct 2022 | 11.95 | 12.17 | 11.81 | 11.90 | 11.90 | 25,796,364 |
21 Oct 2022 | 11.96 | 11.97 | 11.78 | 11.88 | 11.88 | 11,781,193 |
20 Oct 2022 | 11.69 | 12.19 | 11.51 | 11.92 | 11.92 | 25,776,834 |
19 Oct 2022 | 11.93 | 11.97 | 11.69 | 11.72 | 11.72 | 16,685,745 |
18 Oct 2022 | 12.12 | 12.16 | 11.89 | 11.92 | 11.92 | 21,465,201 |
17 Oct 2022 | 11.93 | 12.22 | 11.86 | 12.09 | 12.09 | 20,810,147 |
14 Oct 2022 | 11.85 | 12.00 | 11.78 | 11.92 | 11.92 | 19,145,981 |
13 Oct 2022 | 11.65 | 12.03 | 11.60 | 11.76 | 11.76 | 23,726,594 |
12 Oct 2022 | 11.35 | 11.69 | 11.16 | 11.69 | 11.69 | 17,215,730 |
11 Oct 2022 | 11.19 | 11.34 | 11.04 | 11.28 | 11.28 | 13,388,856 |
10 Oct 2022 | 11.63 | 11.74 | 10.99 | 11.08 | 11.08 | 24,279,887 |
30 Sept 2022 | 11.55 | 11.75 | 11.45 | 11.62 | 11.62 | 17,223,602 |
29 Sept 2022 | 11.61 | 11.78 | 11.43 | 11.52 | 11.52 | 16,463,223 |
28 Sept 2022 | 11.81 | 11.94 | 11.50 | 11.50 | 11.50 | 20,786,312 |
27 Sept 2022 | 11.64 | 11.88 | 11.64 | 11.86 | 11.86 | 21,502,714 |
26 Sept 2022 | 11.71 | 11.87 | 11.54 | 11.61 | 11.61 | 29,418,963 |
23 Sept 2022 | 12.21 | 12.41 | 11.85 | 11.93 | 11.93 | 27,485,675 |
22 Sept 2022 | 12.19 | 12.41 | 12.13 | 12.26 | 12.26 | 27,824,490 |
21 Sept 2022 | 12.13 | 12.26 | 11.85 | 12.26 | 12.26 | 23,527,123 |
20 Sept 2022 | 12.21 | 12.34 | 12.00 | 12.23 | 12.23 | 28,007,315 |
19 Sept 2022 | 12.56 | 12.63 | 12.00 | 12.15 | 12.15 | 35,305,396 |
16 Sept 2022 | 12.87 | 13.12 | 12.55 | 12.55 | 12.55 | 39,314,188 |
15 Sept 2022 | 13.90 | 13.94 | 12.62 | 12.95 | 12.95 | 72,546,488 |
14 Sept 2022 | 14.41 | 14.52 | 13.74 | 13.80 | 13.80 | 51,417,055 |
13 Sept 2022 | 14.55 | 14.98 | 14.36 | 14.69 | 14.69 | 33,670,531 |
09 Sept 2022 | 14.66 | 14.76 | 14.30 | 14.59 | 14.59 | 35,689,687 |
08 Sept 2022 | 14.45 | 14.89 | 14.38 | 14.79 | 14.79 | 49,486,817 |
07 Sept 2022 | 14.85 | 15.23 | 14.48 | 14.54 | 14.54 | 62,424,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |