Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 10.91 | 52,455,500 |
26 Jan 2023 | 9.99 | 10.34 | 9.89 | 10.19 | 10.19 | 29,750,600 |
25 Jan 2023 | 10.00 | 10.07 | 9.51 | 9.67 | 9.67 | 43,033,300 |
24 Jan 2023 | 10.17 | 10.47 | 8.08 | 10.26 | 10.26 | 21,399,100 |
23 Jan 2023 | 9.96 | 10.37 | 9.80 | 10.20 | 10.20 | 21,301,000 |
20 Jan 2023 | 9.69 | 10.00 | 9.48 | 9.99 | 9.99 | 23,468,200 |
19 Jan 2023 | 9.33 | 9.75 | 9.31 | 9.62 | 9.62 | 23,414,600 |
18 Jan 2023 | 9.77 | 9.85 | 9.25 | 9.41 | 9.41 | 23,576,500 |
17 Jan 2023 | 9.73 | 9.80 | 9.30 | 9.67 | 9.67 | 29,736,200 |
13 Jan 2023 | 9.50 | 9.81 | 9.40 | 9.80 | 9.80 | 16,034,700 |
12 Jan 2023 | 9.75 | 9.91 | 9.35 | 9.64 | 9.64 | 21,738,600 |
11 Jan 2023 | 9.46 | 9.75 | 9.30 | 9.66 | 9.66 | 24,151,800 |
10 Jan 2023 | 9.12 | 9.44 | 9.09 | 9.42 | 9.42 | 18,594,100 |
09 Jan 2023 | 9.39 | 9.52 | 9.20 | 9.20 | 9.20 | 16,666,200 |
06 Jan 2023 | 9.22 | 9.44 | 8.90 | 9.22 | 9.22 | 24,429,000 |
05 Jan 2023 | 9.15 | 9.37 | 8.92 | 9.14 | 9.14 | 21,044,000 |
04 Jan 2023 | 9.15 | 9.31 | 9.00 | 9.30 | 9.30 | 26,092,700 |
03 Jan 2023 | 9.15 | 9.28 | 8.69 | 8.85 | 8.85 | 15,548,400 |
30 Dec 2022 | 8.57 | 8.95 | 8.52 | 8.95 | 8.95 | 16,241,200 |
29 Dec 2022 | 8.64 | 8.96 | 8.53 | 8.81 | 8.81 | 30,669,900 |
28 Dec 2022 | 8.44 | 8.71 | 8.39 | 8.55 | 8.55 | 18,172,700 |
27 Dec 2022 | 8.40 | 8.69 | 8.27 | 8.56 | 8.56 | 26,829,300 |
23 Dec 2022 | 8.67 | 8.76 | 8.51 | 8.58 | 8.58 | 16,986,000 |
22 Dec 2022 | 8.45 | 8.70 | 8.22 | 8.68 | 8.68 | 29,282,000 |
21 Dec 2022 | 8.26 | 8.69 | 8.14 | 8.64 | 8.64 | 24,570,700 |
20 Dec 2022 | 8.09 | 8.51 | 8.05 | 8.21 | 8.21 | 19,249,900 |
19 Dec 2022 | 8.40 | 8.45 | 8.13 | 8.19 | 8.19 | 20,680,500 |
16 Dec 2022 | 8.79 | 9.01 | 8.36 | 8.47 | 8.47 | 32,739,500 |
15 Dec 2022 | 9.16 | 9.20 | 8.58 | 8.76 | 8.76 | 49,291,700 |
14 Dec 2022 | 9.44 | 9.91 | 9.33 | 9.54 | 9.54 | 30,008,700 |
13 Dec 2022 | 9.94 | 10.19 | 9.40 | 9.41 | 9.41 | 51,002,000 |
12 Dec 2022 | 9.47 | 9.69 | 9.26 | 9.46 | 9.46 | 25,264,900 |
09 Dec 2022 | 9.16 | 9.62 | 9.01 | 9.45 | 9.45 | 19,248,300 |
08 Dec 2022 | 9.49 | 9.74 | 9.35 | 9.40 | 9.40 | 17,794,000 |
07 Dec 2022 | 9.36 | 9.63 | 9.29 | 9.30 | 9.30 | 26,051,600 |
06 Dec 2022 | 10.07 | 10.07 | 9.15 | 9.42 | 9.42 | 43,349,600 |
05 Dec 2022 | 10.41 | 10.69 | 10.04 | 10.10 | 10.10 | 19,332,900 |
02 Dec 2022 | 10.53 | 10.75 | 10.32 | 10.50 | 10.50 | 32,239,400 |
01 Dec 2022 | 10.31 | 11.07 | 10.27 | 10.87 | 10.87 | 46,607,900 |
30 Nov 2022 | 9.84 | 10.32 | 9.65 | 10.31 | 10.31 | 45,284,300 |
29 Nov 2022 | 9.89 | 9.99 | 9.73 | 9.82 | 9.82 | 15,519,600 |
28 Nov 2022 | 10.08 | 10.14 | 9.75 | 9.84 | 9.84 | 25,103,600 |
25 Nov 2022 | 10.14 | 10.37 | 10.11 | 10.18 | 10.18 | 8,242,500 |
23 Nov 2022 | 9.98 | 10.48 | 9.92 | 10.32 | 10.32 | 21,053,700 |
22 Nov 2022 | 9.97 | 10.00 | 9.70 | 9.91 | 9.91 | 25,742,800 |
21 Nov 2022 | 10.41 | 10.45 | 9.84 | 9.96 | 9.96 | 28,990,800 |
18 Nov 2022 | 11.06 | 11.12 | 10.50 | 10.52 | 10.52 | 23,502,600 |
17 Nov 2022 | 10.75 | 11.02 | 10.67 | 10.92 | 10.92 | 18,704,300 |
16 Nov 2022 | 11.60 | 11.77 | 11.00 | 11.07 | 11.07 | 31,818,300 |
15 Nov 2022 | 11.76 | 11.96 | 11.47 | 11.78 | 11.78 | 41,978,100 |
14 Nov 2022 | 11.45 | 11.65 | 11.20 | 11.29 | 11.29 | 31,516,900 |
11 Nov 2022 | 10.70 | 11.82 | 10.53 | 11.58 | 11.58 | 51,036,900 |
10 Nov 2022 | 10.06 | 10.83 | 9.77 | 10.73 | 10.73 | 54,710,900 |
09 Nov 2022 | 10.25 | 10.25 | 9.33 | 9.56 | 9.56 | 34,557,800 |
08 Nov 2022 | 10.01 | 10.30 | 9.82 | 10.28 | 10.28 | 33,869,900 |
07 Nov 2022 | 9.40 | 10.02 | 9.34 | 10.01 | 10.01 | 37,936,000 |
04 Nov 2022 | 9.34 | 9.43 | 8.88 | 9.14 | 9.14 | 33,927,000 |
03 Nov 2022 | 9.40 | 9.54 | 9.13 | 9.16 | 9.16 | 32,201,600 |
02 Nov 2022 | 10.26 | 10.30 | 9.51 | 9.54 | 9.54 | 53,841,400 |
01 Nov 2022 | 10.23 | 10.65 | 9.80 | 10.25 | 10.25 | 78,222,300 |
31 Oct 2022 | 10.04 | 10.32 | 9.70 | 9.91 | 9.91 | 33,479,300 |
28 Oct 2022 | 9.65 | 10.10 | 9.60 | 10.08 | 10.08 | 54,030,300 |
27 Oct 2022 | 9.57 | 9.85 | 9.35 | 9.56 | 9.56 | 80,704,000 |
26 Oct 2022 | 9.30 | 10.04 | 9.26 | 9.58 | 9.58 | 104,527,900 |
25 Oct 2022 | 8.30 | 9.80 | 8.26 | 9.60 | 9.60 | 142,016,400 |
24 Oct 2022 | 7.58 | 8.57 | 7.49 | 8.31 | 8.31 | 161,717,500 |
21 Oct 2022 | 7.76 | 8.15 | 7.33 | 7.76 | 7.76 | 244,675,900 |
20 Oct 2022 | 10.90 | 11.36 | 10.62 | 10.79 | 10.79 | 125,477,800 |
19 Oct 2022 | 10.82 | 11.40 | 10.66 | 10.86 | 10.86 | 52,275,600 |
18 Oct 2022 | 10.96 | 11.14 | 10.54 | 10.60 | 10.60 | 38,453,900 |
17 Oct 2022 | 10.28 | 10.88 | 10.27 | 10.59 | 10.59 | 40,747,300 |
14 Oct 2022 | 10.83 | 11.02 | 9.97 | 9.99 | 9.99 | 27,464,100 |
13 Oct 2022 | 10.08 | 10.65 | 9.63 | 10.58 | 10.58 | 40,447,900 |
12 Oct 2022 | 10.30 | 10.56 | 10.01 | 10.51 | 10.51 | 31,567,900 |
11 Oct 2022 | 10.37 | 10.60 | 9.83 | 10.31 | 10.31 | 32,994,200 |
10 Oct 2022 | 10.62 | 10.65 | 10.32 | 10.41 | 10.41 | 19,463,800 |
07 Oct 2022 | 10.98 | 11.08 | 10.51 | 10.66 | 10.66 | 22,935,500 |
06 Oct 2022 | 11.30 | 11.85 | 11.27 | 11.35 | 11.35 | 31,833,700 |
05 Oct 2022 | 10.85 | 11.22 | 10.57 | 11.20 | 11.20 | 28,942,000 |
04 Oct 2022 | 10.30 | 10.82 | 10.25 | 10.82 | 10.82 | 34,439,900 |
03 Oct 2022 | 9.96 | 10.03 | 9.42 | 9.98 | 9.98 | 27,802,800 |
30 Sept 2022 | 10.16 | 10.33 | 9.81 | 9.82 | 9.82 | 29,121,900 |
29 Sept 2022 | 10.54 | 10.61 | 10.00 | 10.19 | 10.19 | 22,950,000 |
28 Sept 2022 | 10.42 | 10.79 | 10.40 | 10.76 | 10.76 | 18,536,700 |
27 Sept 2022 | 10.36 | 10.73 | 10.19 | 10.45 | 10.45 | 22,067,400 |
26 Sept 2022 | 10.30 | 10.60 | 10.10 | 10.18 | 10.18 | 23,510,800 |
23 Sept 2022 | 10.32 | 10.56 | 10.15 | 10.32 | 10.32 | 24,400,300 |
22 Sept 2022 | 10.85 | 11.00 | 10.35 | 10.46 | 10.46 | 28,336,800 |
21 Sept 2022 | 11.21 | 11.49 | 10.84 | 10.85 | 10.85 | 30,721,600 |
20 Sept 2022 | 11.19 | 11.38 | 11.01 | 11.12 | 11.12 | 25,296,300 |
19 Sept 2022 | 11.13 | 11.41 | 10.90 | 11.35 | 11.35 | 32,212,500 |
16 Sept 2022 | 11.70 | 11.70 | 11.27 | 11.30 | 11.30 | 42,384,900 |
15 Sept 2022 | 11.43 | 12.25 | 11.31 | 11.90 | 11.90 | 46,012,500 |
14 Sept 2022 | 11.66 | 11.72 | 11.27 | 11.52 | 11.52 | 32,801,200 |
13 Sept 2022 | 11.95 | 12.17 | 11.57 | 11.77 | 11.77 | 34,931,400 |
12 Sept 2022 | 12.69 | 12.94 | 12.44 | 12.65 | 12.65 | 32,375,100 |
09 Sept 2022 | 12.45 | 12.91 | 12.36 | 12.65 | 12.65 | 54,592,100 |
08 Sept 2022 | 11.32 | 12.68 | 11.31 | 12.53 | 12.53 | 84,685,200 |
07 Sept 2022 | 10.82 | 11.66 | 10.70 | 11.46 | 11.46 | 59,443,000 |
06 Sept 2022 | 11.27 | 11.28 | 10.67 | 10.77 | 10.77 | 38,114,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |