Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 10.67 | 10.81 | 10.65 | 10.80 | 10.80 | 26,189,879 |
20 Mar 2023 | 10.70 | 10.73 | 10.60 | 10.69 | 10.69 | 21,565,075 |
17 Mar 2023 | 10.73 | 10.77 | 10.66 | 10.72 | 10.72 | 23,060,982 |
16 Mar 2023 | 10.78 | 10.86 | 10.62 | 10.66 | 10.66 | 22,377,872 |
15 Mar 2023 | 10.84 | 10.89 | 10.78 | 10.82 | 10.82 | 19,065,950 |
14 Mar 2023 | 10.78 | 10.84 | 10.52 | 10.79 | 10.79 | 34,598,802 |
13 Mar 2023 | 10.90 | 10.96 | 10.61 | 10.80 | 10.80 | 62,096,418 |
10 Mar 2023 | 11.46 | 11.48 | 11.06 | 11.09 | 11.09 | 74,551,575 |
09 Mar 2023 | 11.62 | 11.78 | 11.54 | 11.58 | 11.58 | 36,230,913 |
08 Mar 2023 | 11.53 | 11.60 | 11.46 | 11.54 | 11.54 | 24,538,061 |
07 Mar 2023 | 11.67 | 11.83 | 11.57 | 11.59 | 11.59 | 48,594,394 |
06 Mar 2023 | 11.78 | 11.83 | 11.62 | 11.69 | 11.69 | 28,240,160 |
03 Mar 2023 | 11.69 | 11.75 | 11.58 | 11.73 | 11.73 | 28,071,702 |
02 Mar 2023 | 11.66 | 11.85 | 11.64 | 11.65 | 11.65 | 45,498,310 |
01 Mar 2023 | 11.44 | 11.62 | 11.40 | 11.60 | 11.60 | 33,128,649 |
28 Feb 2023 | 11.43 | 11.48 | 11.34 | 11.47 | 11.47 | 21,956,736 |
27 Feb 2023 | 11.44 | 11.49 | 11.37 | 11.41 | 11.41 | 19,928,600 |
24 Feb 2023 | 11.64 | 11.66 | 11.46 | 11.52 | 11.52 | 21,724,887 |
23 Feb 2023 | 11.70 | 11.79 | 11.61 | 11.65 | 11.65 | 26,105,179 |
22 Feb 2023 | 11.60 | 11.70 | 11.52 | 11.69 | 11.69 | 32,757,221 |
21 Feb 2023 | 11.46 | 11.76 | 11.44 | 11.67 | 11.67 | 53,304,632 |
20 Feb 2023 | 11.37 | 11.47 | 11.30 | 11.47 | 11.47 | 36,396,348 |
17 Feb 2023 | 11.45 | 11.50 | 11.35 | 11.37 | 11.37 | 27,598,086 |
16 Feb 2023 | 11.64 | 11.78 | 11.33 | 11.45 | 11.45 | 48,324,652 |
15 Feb 2023 | 11.67 | 11.84 | 11.64 | 11.65 | 11.65 | 39,306,899 |
14 Feb 2023 | 11.67 | 11.69 | 11.57 | 11.68 | 11.68 | 28,956,014 |
13 Feb 2023 | 11.60 | 11.69 | 11.52 | 11.67 | 11.67 | 25,825,500 |
10 Feb 2023 | 11.71 | 11.72 | 11.58 | 11.63 | 11.63 | 26,335,595 |
09 Feb 2023 | 11.62 | 11.74 | 11.57 | 11.74 | 11.74 | 25,546,587 |
08 Feb 2023 | 11.71 | 11.71 | 11.60 | 11.63 | 11.63 | 21,852,318 |
07 Feb 2023 | 11.70 | 11.75 | 11.66 | 11.71 | 11.71 | 24,254,723 |
06 Feb 2023 | 11.80 | 11.80 | 11.60 | 11.67 | 11.67 | 34,365,948 |
03 Feb 2023 | 11.90 | 11.95 | 11.69 | 11.79 | 11.79 | 40,643,234 |
02 Feb 2023 | 12.06 | 12.09 | 11.88 | 11.93 | 11.93 | 46,109,740 |
01 Feb 2023 | 11.75 | 12.05 | 11.75 | 12.02 | 12.02 | 71,119,416 |
31 Jan 2023 | 11.67 | 11.87 | 11.65 | 11.73 | 11.73 | 38,788,627 |
30 Jan 2023 | 11.85 | 11.97 | 11.70 | 11.71 | 11.71 | 70,527,793 |
20 Jan 2023 | 11.37 | 11.56 | 11.35 | 11.53 | 11.53 | 50,109,778 |
19 Jan 2023 | 11.34 | 11.37 | 11.27 | 11.37 | 11.37 | 22,385,069 |
18 Jan 2023 | 11.38 | 11.47 | 11.33 | 11.38 | 11.38 | 26,761,149 |
17 Jan 2023 | 11.31 | 11.37 | 11.26 | 11.37 | 11.37 | 27,805,800 |
16 Jan 2023 | 11.17 | 11.43 | 11.17 | 11.31 | 11.31 | 48,285,195 |
13 Jan 2023 | 11.19 | 11.28 | 11.13 | 11.23 | 11.23 | 30,656,630 |
12 Jan 2023 | 11.20 | 11.38 | 11.15 | 11.18 | 11.18 | 42,227,181 |
11 Jan 2023 | 11.36 | 11.38 | 11.19 | 11.19 | 11.19 | 36,628,971 |
10 Jan 2023 | 11.28 | 11.54 | 11.09 | 11.46 | 11.46 | 61,227,778 |
09 Jan 2023 | 11.26 | 11.36 | 11.24 | 11.26 | 11.26 | 33,114,213 |
06 Jan 2023 | 11.20 | 11.36 | 11.16 | 11.24 | 11.24 | 45,821,314 |
05 Jan 2023 | 11.14 | 11.37 | 11.10 | 11.27 | 11.27 | 49,801,888 |
04 Jan 2023 | 11.09 | 11.14 | 10.98 | 11.03 | 11.03 | 33,424,801 |
03 Jan 2023 | 11.05 | 11.15 | 10.90 | 11.15 | 11.15 | 37,819,593 |
30 Dec 2022 | 11.14 | 11.29 | 11.00 | 11.03 | 11.03 | 37,535,764 |
29 Dec 2022 | 11.11 | 11.21 | 10.94 | 10.96 | 10.96 | 41,606,665 |
28 Dec 2022 | 11.33 | 11.41 | 11.13 | 11.15 | 11.15 | 40,305,392 |
27 Dec 2022 | 11.39 | 11.41 | 11.23 | 11.39 | 11.39 | 21,578,253 |
26 Dec 2022 | 11.25 | 11.39 | 11.23 | 11.36 | 11.36 | 25,785,530 |
23 Dec 2022 | 11.28 | 11.36 | 11.18 | 11.30 | 11.30 | 22,667,230 |
22 Dec 2022 | 11.54 | 11.71 | 11.35 | 11.42 | 11.42 | 32,594,832 |
21 Dec 2022 | 11.67 | 11.69 | 11.40 | 11.48 | 11.48 | 20,537,282 |
20 Dec 2022 | 11.68 | 11.69 | 11.38 | 11.66 | 11.66 | 28,766,353 |
19 Dec 2022 | 11.96 | 12.19 | 11.71 | 11.76 | 11.76 | 43,772,397 |
16 Dec 2022 | 11.84 | 11.98 | 11.80 | 11.89 | 11.89 | 21,287,826 |
15 Dec 2022 | 11.75 | 11.96 | 11.64 | 11.91 | 11.91 | 34,930,834 |
14 Dec 2022 | 11.85 | 11.85 | 11.66 | 11.69 | 11.69 | 20,216,978 |
13 Dec 2022 | 11.72 | 11.96 | 11.72 | 11.80 | 11.80 | 27,230,835 |
12 Dec 2022 | 11.99 | 11.99 | 11.73 | 11.76 | 11.76 | 41,481,440 |
09 Dec 2022 | 12.21 | 12.25 | 12.00 | 12.10 | 12.10 | 30,244,262 |
08 Dec 2022 | 12.14 | 12.24 | 12.04 | 12.18 | 12.18 | 31,309,196 |
07 Dec 2022 | 12.04 | 12.34 | 12.04 | 12.20 | 12.20 | 46,600,720 |
06 Dec 2022 | 12.07 | 12.32 | 11.90 | 12.14 | 12.14 | 45,179,316 |
05 Dec 2022 | 12.11 | 12.22 | 12.01 | 12.11 | 12.11 | 50,867,640 |
02 Dec 2022 | 12.35 | 12.35 | 11.98 | 12.00 | 12.00 | 38,559,389 |
01 Dec 2022 | 12.55 | 12.88 | 12.25 | 12.27 | 12.27 | 77,102,981 |
30 Nov 2022 | 11.74 | 12.53 | 11.68 | 12.32 | 12.32 | 110,441,678 |
29 Nov 2022 | 11.33 | 11.74 | 11.33 | 11.72 | 11.72 | 40,485,986 |
28 Nov 2022 | 11.37 | 11.37 | 11.15 | 11.33 | 11.33 | 31,417,838 |
25 Nov 2022 | 11.59 | 11.60 | 11.45 | 11.53 | 11.53 | 15,466,367 |
24 Nov 2022 | 11.65 | 11.73 | 11.56 | 11.62 | 11.62 | 21,779,426 |
23 Nov 2022 | 11.57 | 11.64 | 11.46 | 11.58 | 11.58 | 20,029,752 |
22 Nov 2022 | 11.59 | 11.76 | 11.51 | 11.58 | 11.58 | 20,172,637 |
21 Nov 2022 | 11.60 | 11.65 | 11.34 | 11.64 | 11.64 | 26,434,747 |
18 Nov 2022 | 11.76 | 11.83 | 11.65 | 11.67 | 11.67 | 21,649,228 |
17 Nov 2022 | 11.80 | 11.83 | 11.60 | 11.75 | 11.75 | 34,341,114 |
16 Nov 2022 | 12.14 | 12.26 | 11.90 | 11.96 | 11.96 | 27,247,616 |
15 Nov 2022 | 11.91 | 12.19 | 11.80 | 12.16 | 12.16 | 30,426,148 |
14 Nov 2022 | 12.10 | 12.18 | 11.82 | 11.91 | 11.91 | 31,279,482 |
11 Nov 2022 | 12.30 | 12.30 | 11.95 | 12.06 | 12.06 | 34,852,535 |
10 Nov 2022 | 12.08 | 12.08 | 11.78 | 11.85 | 11.85 | 33,107,883 |
09 Nov 2022 | 12.38 | 12.47 | 12.15 | 12.18 | 12.18 | 23,952,335 |
08 Nov 2022 | 12.58 | 12.68 | 12.26 | 12.39 | 12.39 | 30,003,402 |
07 Nov 2022 | 12.59 | 12.67 | 12.40 | 12.56 | 12.56 | 33,864,636 |
04 Nov 2022 | 12.18 | 12.74 | 12.18 | 12.62 | 12.62 | 40,328,311 |
03 Nov 2022 | 12.17 | 12.54 | 12.08 | 12.12 | 12.12 | 36,156,804 |
02 Nov 2022 | 11.70 | 12.44 | 11.65 | 12.29 | 12.29 | 45,052,237 |
01 Nov 2022 | 11.26 | 11.77 | 11.22 | 11.77 | 11.77 | 31,936,202 |
31 Oct 2022 | 11.29 | 11.61 | 11.18 | 11.33 | 11.33 | 29,378,921 |
28 Oct 2022 | 12.20 | 12.21 | 11.48 | 11.50 | 11.50 | 46,926,777 |
27 Oct 2022 | 12.21 | 12.49 | 12.18 | 12.23 | 12.23 | 26,758,432 |
26 Oct 2022 | 12.24 | 12.40 | 12.08 | 12.14 | 12.14 | 29,529,780 |
25 Oct 2022 | 12.05 | 12.36 | 11.84 | 12.16 | 12.16 | 22,291,613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |