Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 12.18 | 12.36 | 12.15 | 12.32 | 12.32 | 4,207,241 |
26 Jan 2023 | 11.97 | 12.14 | 11.92 | 12.13 | 12.13 | 10,235,675 |
25 Jan 2023 | 11.84 | 11.91 | 11.52 | 11.88 | 11.88 | 7,438,510 |
24 Jan 2023 | 11.95 | 12.02 | 11.85 | 12.02 | 12.02 | 14,511,352 |
23 Jan 2023 | 12.03 | 12.06 | 11.90 | 11.97 | 11.97 | 10,020,506 |
20 Jan 2023 | 11.83 | 12.07 | 11.81 | 11.97 | 11.97 | 4,215,637 |
19 Jan 2023 | 11.81 | 12.00 | 11.64 | 11.79 | 11.79 | 12,038,707 |
18 Jan 2023 | 11.89 | 12.02 | 11.89 | 11.97 | 11.97 | 16,116,943 |
17 Jan 2023 | 11.81 | 12.05 | 11.79 | 11.95 | 11.95 | 10,022,655 |
16 Jan 2023 | 11.78 | 11.90 | 11.75 | 11.81 | 11.81 | 3,915,156 |
13 Jan 2023 | 11.80 | 11.82 | 11.53 | 11.66 | 11.66 | 9,682,131 |
12 Jan 2023 | 11.75 | 11.87 | 11.70 | 11.75 | 11.75 | 6,054,889 |
11 Jan 2023 | 11.71 | 11.81 | 11.68 | 11.74 | 11.74 | 3,945,368 |
10 Jan 2023 | 11.63 | 11.71 | 11.55 | 11.67 | 11.67 | 7,709,789 |
09 Jan 2023 | 11.61 | 11.76 | 11.59 | 11.75 | 11.75 | 4,796,732 |
06 Jan 2023 | 11.51 | 11.62 | 11.36 | 11.58 | 11.58 | 8,658,931 |
05 Jan 2023 | 11.70 | 11.71 | 11.42 | 11.52 | 11.52 | 8,053,260 |
04 Jan 2023 | 11.10 | 11.74 | 11.09 | 11.73 | 11.73 | 10,044,647 |
03 Jan 2023 | 10.89 | 11.14 | 10.59 | 11.11 | 11.11 | 7,685,161 |
30 Dec 2022 | 10.68 | 10.68 | 10.59 | 10.62 | 10.62 | 4,480,827 |
29 Dec 2022 | 10.57 | 10.71 | 10.57 | 10.67 | 10.67 | 2,553,345 |
28 Dec 2022 | 10.74 | 10.75 | 10.59 | 10.61 | 10.61 | 4,116,654 |
23 Dec 2022 | 10.68 | 10.73 | 10.61 | 10.66 | 10.66 | 4,019,785 |
22 Dec 2022 | 10.71 | 10.79 | 10.61 | 10.63 | 10.63 | 4,618,862 |
21 Dec 2022 | 10.54 | 10.71 | 10.34 | 10.65 | 10.65 | 8,409,245 |
20 Dec 2022 | 9.87 | 10.51 | 9.86 | 10.47 | 10.47 | 3,106,606 |
19 Dec 2022 | 9.90 | 10.03 | 9.89 | 9.94 | 9.94 | 9,730,448 |
16 Dec 2022 | 9.70 | 9.92 | 9.70 | 9.89 | 9.89 | 9,915,481 |
15 Dec 2022 | 10.01 | 10.03 | 9.69 | 9.72 | 9.72 | 11,419,383 |
14 Dec 2022 | 10.25 | 10.29 | 10.08 | 10.09 | 10.09 | 5,002,835 |
13 Dec 2022 | 10.08 | 10.29 | 10.01 | 10.21 | 10.21 | 10,209,510 |
12 Dec 2022 | 10.08 | 10.14 | 9.95 | 9.99 | 9.99 | 6,423,537 |
09 Dec 2022 | 10.05 | 10.15 | 9.94 | 10.14 | 10.14 | 6,396,927 |
08 Dec 2022 | 9.96 | 10.08 | 9.93 | 10.03 | 10.03 | 4,449,112 |
07 Dec 2022 | 10.02 | 10.08 | 9.94 | 10.01 | 10.01 | 7,126,758 |
06 Dec 2022 | 10.14 | 10.17 | 10.00 | 10.09 | 10.09 | 5,476,102 |
05 Dec 2022 | 10.17 | 10.30 | 10.14 | 10.17 | 10.17 | 7,642,090 |
02 Dec 2022 | 9.90 | 10.04 | 9.84 | 10.01 | 10.01 | 10,798,954 |
01 Dec 2022 | 10.18 | 10.21 | 9.90 | 9.96 | 9.96 | 2,449,855 |
30 Nov 2022 | 10.24 | 10.30 | 10.07 | 10.11 | 10.11 | 7,045,618 |
29 Nov 2022 | 10.27 | 10.28 | 10.09 | 10.23 | 10.23 | 4,324,118 |
28 Nov 2022 | 10.29 | 10.34 | 10.20 | 10.21 | 10.21 | 7,778,753 |
25 Nov 2022 | 10.54 | 10.62 | 10.34 | 10.37 | 10.37 | 3,400,965 |
24 Nov 2022 | 10.24 | 10.41 | 10.24 | 10.34 | 10.34 | 9,938,342 |
23 Nov 2022 | 10.22 | 10.25 | 10.17 | 10.21 | 10.21 | 8,595,711 |
22 Nov 2022 | 10.19 | 10.23 | 10.13 | 10.20 | 10.20 | 6,274,853 |
21 Nov 2022 | 10.17 | 10.28 | 10.15 | 10.23 | 10.23 | 4,119,554 |
18 Nov 2022 | 10.15 | 10.21 | 10.10 | 10.16 | 10.16 | 4,568,445 |
17 Nov 2022 | 10.16 | 10.21 | 9.95 | 10.08 | 10.08 | 10,335,751 |
16 Nov 2022 | 10.27 | 10.31 | 10.12 | 10.14 | 10.14 | 4,121,285 |
15 Nov 2022 | 10.16 | 10.43 | 10.16 | 10.33 | 10.33 | 10,073,675 |
14 Nov 2022 | 10.24 | 10.35 | 10.13 | 10.16 | 10.16 | 11,139,891 |
11 Nov 2022 | 10.05 | 10.31 | 10.01 | 10.25 | 10.25 | 9,279,708 |
10 Nov 2022 | 9.67 | 10.02 | 9.63 | 9.92 | 9.92 | 8,638,655 |
09 Nov 2022 | 9.86 | 9.95 | 9.59 | 9.65 | 9.65 | 6,762,734 |
08 Nov 2022 | 9.76 | 9.87 | 9.73 | 9.82 | 9.82 | 17,779,578 |
07 Nov 2022 | 9.65 | 9.91 | 9.65 | 9.75 | 9.75 | 5,094,367 |
04 Nov 2022 | 9.71 | 9.84 | 9.62 | 9.72 | 9.72 | 12,110,858 |
03 Nov 2022 | 9.83 | 9.84 | 9.59 | 9.63 | 9.63 | 13,772,842 |
02 Nov 2022 | 9.78 | 9.87 | 9.74 | 9.78 | 9.78 | 4,688,662 |
01 Nov 2022 | 9.73 | 9.86 | 9.71 | 9.75 | 9.75 | 8,456,744 |
31 Oct 2022 | 9.85 | 9.89 | 9.64 | 9.67 | 9.67 | 9,640,771 |
28 Oct 2022 | 9.73 | 9.88 | 9.70 | 9.81 | 9.81 | 11,456,866 |
27 Oct 2022 | 9.35 | 9.90 | 9.35 | 9.86 | 9.86 | 11,271,683 |
26 Oct 2022 | 9.40 | 9.48 | 9.07 | 9.36 | 9.36 | 8,360,310 |
25 Oct 2022 | 9.19 | 9.27 | 9.12 | 9.25 | 9.25 | 10,175,794 |
24 Oct 2022 | 8.99 | 9.26 | 8.93 | 9.11 | 9.11 | 9,123,142 |
21 Oct 2022 | 8.86 | 8.93 | 8.71 | 8.88 | 8.88 | 6,585,794 |
20 Oct 2022 | 8.84 | 8.96 | 8.78 | 8.94 | 8.94 | 6,184,201 |
19 Oct 2022 | 8.89 | 9.01 | 8.82 | 8.92 | 8.92 | 16,415,881 |
18 Oct 2022 | 8.66 | 8.98 | 8.65 | 8.89 | 8.89 | 4,973,582 |
17 Oct 2022 | 8.63 | 8.72 | 8.50 | 8.66 | 8.66 | 7,028,514 |
14 Oct 2022 | 8.60 | 8.81 | 8.36 | 8.63 | 8.63 | 9,596,272 |
13 Oct 2022 | 7.79 | 8.43 | 7.74 | 8.37 | 8.37 | 7,297,184 |
12 Oct 2022 | 7.76 | 7.83 | 7.60 | 7.80 | 7.80 | 3,991,958 |
11 Oct 2022 | 7.88 | 7.90 | 7.69 | 7.76 | 7.76 | 12,759,382 |
10 Oct 2022 | 7.77 | 8.14 | 7.76 | 7.96 | 7.96 | 4,590,658 |
07 Oct 2022 | 7.84 | 7.98 | 7.77 | 7.88 | 7.88 | 6,432,731 |
06 Oct 2022 | 7.97 | 8.05 | 7.86 | 7.91 | 7.91 | 1,167,129 |
05 Oct 2022 | 8.13 | 8.14 | 7.91 | 7.91 | 7.91 | 5,229,964 |
04 Oct 2022 | 7.71 | 8.07 | 7.68 | 8.06 | 8.06 | 6,291,824 |
03 Oct 2022 | 7.44 | 7.68 | 7.25 | 7.65 | 7.65 | 18,705,460 |
30 Sept 2022 | 7.62 | 7.72 | 7.52 | 7.65 | 7.65 | 8,426,874 |
29 Sept 2022 | 7.77 | 7.81 | 7.46 | 7.61 | 7.61 | 5,569,555 |
28 Sept 2022 | 8.00 | 8.01 | 7.48 | 7.88 | 7.88 | 7,098,101 |
27 Sept 2022 | 8.52 | 8.58 | 8.13 | 8.18 | 8.18 | 15,858,063 |
26 Sept 2022 | 8.51 | 8.65 | 8.47 | 8.53 | 8.53 | 8,232,630 |
23 Sept 2022 | 9.01 | 9.04 | 8.61 | 8.64 | 8.64 | 5,428,025 |
22 Sept 2022 | 8.69 | 9.32 | 8.66 | 8.99 | 8.99 | 10,347,970 |
21 Sept 2022 | 8.85 | 8.90 | 8.72 | 8.86 | 8.86 | 6,553,599 |
20 Sept 2022 | 9.16 | 9.27 | 8.97 | 8.97 | 8.97 | 10,624,400 |
16 Sept 2022 | 9.12 | 9.14 | 8.98 | 9.11 | 9.11 | 9,980,949 |
15 Sept 2022 | 9.06 | 9.29 | 9.06 | 9.21 | 9.21 | 3,455,560 |
14 Sept 2022 | 8.99 | 9.14 | 8.92 | 9.03 | 9.03 | 6,369,154 |
13 Sept 2022 | 9.23 | 9.28 | 8.93 | 9.03 | 9.03 | 4,570,485 |
12 Sept 2022 | 9.20 | 9.27 | 9.01 | 9.22 | 9.22 | 5,433,057 |
09 Sept 2022 | 8.71 | 8.97 | 8.70 | 8.95 | 8.95 | 5,820,504 |
08 Sept 2022 | 8.29 | 8.71 | 8.28 | 8.64 | 8.64 | 7,589,756 |
07 Sept 2022 | 8.27 | 8.34 | 8.03 | 8.20 | 8.20 | 3,462,996 |
06 Sept 2022 | 8.23 | 8.44 | 8.22 | 8.36 | 8.36 | 19,420,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |