Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 6.69 | 6.80 | 5.70 | 6.01 | 6.01 | 824,397 |
24 Mar 2023 | 5.70 | 6.37 | 5.21 | 5.38 | 5.38 | 1,318,055 |
23 Mar 2023 | 6.66 | 6.66 | 5.06 | 5.89 | 5.89 | 2,152,222 |
22 Mar 2023 | 8.26 | 8.26 | 5.78 | 5.88 | 5.88 | 4,118,831 |
21 Mar 2023 | 8.29 | 8.91 | 8.15 | 8.45 | 8.45 | 3,279,077 |
20 Mar 2023 | 8.51 | 9.20 | 6.86 | 6.92 | 6.92 | 2,065,011 |
17 Mar 2023 | 11.00 | 11.26 | 8.56 | 9.06 | 9.06 | 2,924,265 |
16 Mar 2023 | 7.87 | 13.81 | 7.87 | 12.95 | 12.95 | 4,645,853 |
15 Mar 2023 | 8.79 | 9.81 | 7.70 | 8.60 | 8.60 | 5,599,073 |
14 Mar 2023 | 13.65 | 13.65 | 9.75 | 9.96 | 9.96 | 1,903,045 |
13 Mar 2023 | 10.00 | 10.54 | 7.23 | 10.18 | 10.18 | 4,128,779 |
10 Mar 2023 | 15.42 | 15.77 | 13.52 | 13.90 | 13.90 | 1,415,462 |
09 Mar 2023 | 16.94 | 16.94 | 16.00 | 16.20 | 16.20 | 136,792 |
08 Mar 2023 | 16.92 | 16.99 | 16.84 | 16.92 | 16.92 | 14,082 |
07 Mar 2023 | 17.09 | 17.09 | 16.82 | 16.88 | 16.88 | 115,916 |
06 Mar 2023 | 17.00 | 17.07 | 16.91 | 17.02 | 17.02 | 34,757 |
03 Mar 2023 | 16.95 | 17.01 | 16.81 | 16.95 | 16.95 | 36,381 |
02 Mar 2023 | 16.82 | 16.87 | 16.60 | 16.83 | 16.83 | 55,503 |
01 Mar 2023 | 17.00 | 17.07 | 16.77 | 16.97 | 16.97 | 22,766 |
28 Feb 2023 | 16.99 | 17.17 | 16.92 | 17.08 | 17.08 | 64,026 |
27 Feb 2023 | 17.28 | 17.28 | 17.02 | 17.08 | 17.08 | 44,034 |
24 Feb 2023 | 17.02 | 17.15 | 16.98 | 17.15 | 17.15 | 38,369 |
23 Feb 2023 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 89,545 |
22 Feb 2023 | 16.79 | 17.11 | 16.79 | 17.00 | 17.00 | 66,731 |
21 Feb 2023 | 17.30 | 17.30 | 16.75 | 16.79 | 16.79 | 39,930 |
17 Feb 2023 | 17.30 | 17.45 | 17.30 | 17.43 | 17.43 | 19,840 |
16 Feb 2023 | 17.67 | 17.67 | 17.48 | 17.48 | 17.48 | 53,053 |
15 Feb 2023 | 17.88 | 17.90 | 17.74 | 17.82 | 17.82 | 61,740 |
14 Feb 2023 | 17.74 | 17.94 | 17.74 | 17.88 | 17.88 | 42,548 |
13 Feb 2023 | 17.79 | 17.82 | 17.71 | 17.82 | 17.82 | 34,048 |
10 Feb 2023 | 17.78 | 17.78 | 17.62 | 17.73 | 17.73 | 25,945 |
09 Feb 2023 | 18.19 | 18.19 | 17.84 | 17.90 | 17.90 | 25,850 |
08 Feb 2023 | 17.96 | 18.02 | 17.90 | 17.98 | 17.98 | 47,976 |
07 Feb 2023 | 18.07 | 18.09 | 17.78 | 18.00 | 18.00 | 39,120 |
06 Feb 2023 | 18.19 | 18.19 | 17.93 | 18.11 | 18.11 | 32,457 |
03 Feb 2023 | 18.38 | 18.46 | 18.24 | 18.32 | 18.32 | 25,327 |
02 Feb 2023 | 18.52 | 18.71 | 18.50 | 18.56 | 18.56 | 60,109 |
01 Feb 2023 | 18.28 | 18.50 | 18.26 | 18.42 | 18.42 | 58,665 |
31 Jan 2023 | 18.42 | 18.42 | 18.25 | 18.28 | 18.28 | 79,080 |
30 Jan 2023 | 18.16 | 18.34 | 18.15 | 18.30 | 18.30 | 110,237 |
27 Jan 2023 | 18.16 | 18.31 | 17.99 | 18.19 | 18.19 | 64,852 |
26 Jan 2023 | 18.15 | 18.23 | 18.02 | 18.20 | 18.20 | 30,552 |
25 Jan 2023 | 18.00 | 18.12 | 17.96 | 18.10 | 18.10 | 120,325 |
24 Jan 2023 | 18.12 | 18.99 | 18.07 | 18.13 | 18.13 | 35,685 |
23 Jan 2023 | 17.92 | 18.19 | 17.92 | 18.10 | 18.10 | 31,253 |
20 Jan 2023 | 17.99 | 18.06 | 17.79 | 18.03 | 18.03 | 40,813 |
19 Jan 2023 | 17.83 | 17.96 | 17.76 | 17.94 | 17.94 | 27,390 |
18 Jan 2023 | 17.87 | 18.14 | 17.77 | 17.88 | 17.88 | 495,391 |
17 Jan 2023 | 17.43 | 17.69 | 17.40 | 17.66 | 17.66 | 37,851 |
13 Jan 2023 | 17.18 | 17.42 | 17.18 | 17.40 | 17.40 | 54,070 |
12 Jan 2023 | 17.24 | 17.26 | 17.08 | 17.23 | 17.23 | 134,244 |
11 Jan 2023 | 17.20 | 17.51 | 17.09 | 17.30 | 17.30 | 119,119 |
10 Jan 2023 | 17.14 | 17.14 | 16.94 | 17.13 | 17.13 | 240,123 |
09 Jan 2023 | 17.02 | 17.18 | 16.92 | 17.07 | 17.07 | 31,863 |
06 Jan 2023 | 16.74 | 17.20 | 16.74 | 16.99 | 16.99 | 356,262 |
05 Jan 2023 | 16.35 | 16.75 | 16.26 | 16.66 | 16.66 | 25,857 |
04 Jan 2023 | 16.14 | 16.42 | 16.14 | 16.39 | 16.39 | 59,246 |
03 Jan 2023 | 15.83 | 16.21 | 15.83 | 15.95 | 15.95 | 58,711 |
30 Dec 2022 | 15.83 | 16.08 | 15.59 | 15.67 | 15.67 | 194,622 |
29 Dec 2022 | 15.93 | 16.09 | 15.76 | 15.85 | 15.85 | 66,926 |
28 Dec 2022 | 16.30 | 16.30 | 15.92 | 15.92 | 15.92 | 63,866 |
27 Dec 2022 | 16.40 | 16.52 | 16.22 | 16.33 | 16.33 | 56,444 |
23 Dec 2022 | 16.59 | 16.66 | 16.41 | 16.56 | 16.56 | 130,492 |
22 Dec 2022 | 16.77 | 16.85 | 16.59 | 16.61 | 16.61 | 114,068 |
21 Dec 2022 | 16.89 | 16.96 | 16.78 | 16.89 | 16.89 | 54,163 |
20 Dec 2022 | 16.83 | 16.90 | 16.78 | 16.78 | 16.78 | 76,225 |
19 Dec 2022 | 16.88 | 16.98 | 16.80 | 16.98 | 16.98 | 73,560 |
16 Dec 2022 | 16.62 | 17.03 | 16.61 | 16.94 | 16.94 | 278,295 |
15 Dec 2022 | 16.86 | 16.87 | 16.74 | 16.76 | 16.76 | 161,042 |
14 Dec 2022 | 16.99 | 16.99 | 16.85 | 16.89 | 16.89 | 95,726 |
13 Dec 2022 | 17.13 | 17.14 | 16.87 | 16.87 | 16.87 | 170,184 |
12 Dec 2022 | 16.86 | 16.86 | 16.60 | 16.73 | 16.73 | 98,856 |
09 Dec 2022 | 16.87 | 16.92 | 16.74 | 16.75 | 16.75 | 52,668 |
08 Dec 2022 | 16.97 | 17.09 | 16.88 | 16.92 | 16.92 | 58,825 |
07 Dec 2022 | 16.99 | 17.09 | 16.90 | 17.03 | 17.03 | 57,767 |
06 Dec 2022 | 17.08 | 17.15 | 16.85 | 16.92 | 16.92 | 69,790 |
05 Dec 2022 | 17.20 | 17.24 | 17.01 | 17.05 | 17.05 | 72,380 |
02 Dec 2022 | 17.03 | 17.28 | 16.95 | 17.23 | 17.23 | 41,199 |
01 Dec 2022 | 17.05 | 17.23 | 16.83 | 17.20 | 17.20 | 186,845 |
30 Nov 2022 | 16.53 | 16.92 | 16.32 | 16.84 | 16.84 | 80,187 |
29 Nov 2022 | 16.73 | 16.73 | 16.35 | 16.42 | 16.42 | 75,138 |
28 Nov 2022 | 16.86 | 16.86 | 16.66 | 16.75 | 16.75 | 41,689 |
25 Nov 2022 | 16.71 | 16.90 | 16.71 | 16.84 | 16.84 | 13,454 |
23 Nov 2022 | 16.75 | 16.92 | 16.70 | 16.81 | 16.81 | 54,108 |
22 Nov 2022 | 16.91 | 16.91 | 16.67 | 16.72 | 16.72 | 55,510 |
21 Nov 2022 | 16.86 | 16.99 | 16.79 | 16.86 | 16.86 | 65,767 |
18 Nov 2022 | 16.78 | 16.91 | 16.78 | 16.89 | 16.89 | 32,817 |
17 Nov 2022 | 16.70 | 16.85 | 16.64 | 16.84 | 16.84 | 39,137 |
16 Nov 2022 | 16.88 | 16.89 | 16.79 | 16.89 | 16.89 | 91,775 |
15 Nov 2022 | 16.61 | 16.93 | 16.51 | 16.89 | 16.89 | 227,658 |
14 Nov 2022 | 16.43 | 16.47 | 16.34 | 16.40 | 16.40 | 94,692 |
11 Nov 2022 | 16.17 | 16.60 | 16.03 | 16.48 | 16.48 | 76,568 |
10 Nov 2022 | 15.37 | 16.20 | 15.37 | 16.14 | 16.14 | 65,199 |
09 Nov 2022 | 15.05 | 15.15 | 14.80 | 15.00 | 15.00 | 118,798 |
08 Nov 2022 | 14.85 | 15.15 | 14.85 | 15.10 | 15.10 | 83,501 |
07 Nov 2022 | 14.96 | 14.96 | 14.76 | 14.84 | 14.84 | 67,878 |
04 Nov 2022 | 14.91 | 14.91 | 14.72 | 14.88 | 14.88 | 38,171 |
03 Nov 2022 | 14.84 | 14.94 | 14.62 | 14.85 | 14.85 | 142,711 |
02 Nov 2022 | 15.00 | 15.21 | 14.84 | 14.97 | 14.97 | 84,112 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |