Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 6.02 | 6.36 | 5.92 | 6.20 | 6.20 | 2,264,597 |
20 Mar 2023 | 5.80 | 6.00 | 5.70 | 5.98 | 5.98 | 3,257,300 |
17 Mar 2023 | 5.95 | 6.00 | 5.76 | 5.95 | 5.95 | 14,245,000 |
16 Mar 2023 | 5.83 | 6.06 | 5.68 | 5.97 | 5.97 | 5,247,800 |
15 Mar 2023 | 6.20 | 6.39 | 5.85 | 5.90 | 5.90 | 7,547,600 |
14 Mar 2023 | 6.88 | 7.05 | 6.22 | 6.27 | 6.27 | 6,557,900 |
13 Mar 2023 | 6.46 | 7.22 | 6.41 | 6.85 | 6.85 | 7,882,500 |
10 Mar 2023 | 6.54 | 6.73 | 6.25 | 6.52 | 6.52 | 7,077,700 |
09 Mar 2023 | 6.86 | 6.95 | 6.56 | 6.57 | 6.57 | 3,849,800 |
08 Mar 2023 | 6.93 | 6.95 | 6.77 | 6.89 | 6.89 | 5,325,300 |
07 Mar 2023 | 7.27 | 7.27 | 6.93 | 6.97 | 6.97 | 4,610,000 |
06 Mar 2023 | 7.48 | 7.70 | 7.16 | 7.29 | 7.29 | 7,243,400 |
03 Mar 2023 | 6.94 | 7.92 | 6.79 | 7.69 | 7.69 | 11,186,000 |
02 Mar 2023 | 6.66 | 7.30 | 6.65 | 6.93 | 6.93 | 9,128,200 |
01 Mar 2023 | 6.83 | 7.16 | 6.64 | 6.86 | 6.86 | 23,570,200 |
28 Feb 2023 | 8.70 | 9.40 | 8.59 | 9.26 | 9.26 | 11,462,600 |
27 Feb 2023 | 8.98 | 8.99 | 8.51 | 8.67 | 8.67 | 5,674,100 |
24 Feb 2023 | 8.85 | 8.91 | 8.67 | 8.82 | 8.82 | 3,520,800 |
23 Feb 2023 | 9.12 | 9.20 | 8.64 | 9.07 | 9.07 | 4,800,000 |
22 Feb 2023 | 9.42 | 9.49 | 8.94 | 9.10 | 9.10 | 6,153,800 |
21 Feb 2023 | 9.86 | 9.93 | 9.24 | 9.39 | 9.39 | 5,789,500 |
17 Feb 2023 | 10.02 | 10.05 | 9.70 | 10.02 | 10.02 | 3,402,300 |
16 Feb 2023 | 10.00 | 10.21 | 9.87 | 9.99 | 9.99 | 2,794,800 |
15 Feb 2023 | 9.95 | 10.28 | 9.77 | 10.19 | 10.19 | 3,121,600 |
14 Feb 2023 | 9.78 | 10.09 | 9.52 | 9.93 | 9.93 | 5,540,700 |
13 Feb 2023 | 10.02 | 10.21 | 9.55 | 9.78 | 9.78 | 4,452,100 |
10 Feb 2023 | 9.67 | 10.14 | 9.48 | 9.88 | 9.88 | 4,518,600 |
09 Feb 2023 | 10.56 | 10.57 | 9.73 | 9.78 | 9.78 | 5,690,000 |
08 Feb 2023 | 10.89 | 11.08 | 10.43 | 10.44 | 10.44 | 4,082,300 |
07 Feb 2023 | 11.03 | 11.20 | 10.61 | 10.89 | 10.89 | 5,352,000 |
06 Feb 2023 | 11.11 | 11.44 | 10.96 | 11.09 | 11.09 | 4,094,300 |
03 Feb 2023 | 11.70 | 12.28 | 11.18 | 11.23 | 11.23 | 6,466,600 |
02 Feb 2023 | 11.62 | 12.50 | 11.46 | 12.01 | 12.01 | 9,794,100 |
01 Feb 2023 | 10.74 | 11.32 | 10.13 | 11.23 | 11.23 | 10,631,400 |
31 Jan 2023 | 10.67 | 10.94 | 10.46 | 10.91 | 10.91 | 6,168,600 |
30 Jan 2023 | 11.16 | 11.25 | 10.45 | 10.65 | 10.65 | 7,689,800 |
27 Jan 2023 | 10.86 | 11.50 | 10.82 | 11.29 | 11.29 | 6,621,100 |
26 Jan 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 10.98 | 5,196,000 |
25 Jan 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 11.11 | 6,766,300 |
24 Jan 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 11.55 | 5,369,500 |
23 Jan 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 11.92 | 7,738,200 |
20 Jan 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 11.55 | 4,661,100 |
19 Jan 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 11.62 | 6,092,200 |
18 Jan 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 12.48 | 6,561,300 |
17 Jan 2023 | 12.30 | 12.65 | 11.81 | 12.44 | 12.44 | 5,650,300 |
13 Jan 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 12.29 | 10,806,100 |
12 Jan 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 11.80 | 6,256,600 |
11 Jan 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 11.86 | 5,986,500 |
10 Jan 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 12.41 | 6,014,700 |
09 Jan 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12.26 | 12,337,700 |
06 Jan 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 11.02 | 6,417,300 |
05 Jan 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 11.71 | 9,172,000 |
04 Jan 2023 | 9.88 | 11.47 | 9.88 | 11.33 | 11.33 | 10,168,300 |
03 Jan 2023 | 10.59 | 11.12 | 9.71 | 9.79 | 9.79 | 6,550,700 |
30 Dec 2022 | 9.59 | 10.30 | 9.40 | 10.28 | 10.28 | 6,329,200 |
29 Dec 2022 | 9.12 | 10.54 | 9.12 | 9.72 | 9.72 | 9,369,000 |
28 Dec 2022 | 8.78 | 9.18 | 8.75 | 9.06 | 9.06 | 4,989,700 |
27 Dec 2022 | 9.55 | 9.64 | 8.78 | 8.86 | 8.86 | 6,933,100 |
23 Dec 2022 | 10.25 | 10.54 | 9.56 | 9.66 | 9.66 | 4,360,100 |
22 Dec 2022 | 10.23 | 10.33 | 9.69 | 10.27 | 10.27 | 4,349,800 |
21 Dec 2022 | 10.47 | 10.76 | 10.15 | 10.38 | 10.38 | 4,867,200 |
20 Dec 2022 | 10.15 | 10.99 | 10.11 | 10.52 | 10.52 | 6,862,400 |
19 Dec 2022 | 11.11 | 11.30 | 9.87 | 10.32 | 10.32 | 7,356,800 |
16 Dec 2022 | 9.58 | 11.16 | 9.36 | 11.03 | 11.03 | 38,694,600 |
15 Dec 2022 | 14.16 | 14.16 | 11.11 | 11.32 | 11.32 | 38,727,500 |
14 Dec 2022 | 17.00 | 18.22 | 16.65 | 17.23 | 17.23 | 5,104,000 |
13 Dec 2022 | 17.25 | 18.55 | 16.83 | 17.21 | 17.21 | 6,663,600 |
12 Dec 2022 | 16.75 | 16.88 | 16.01 | 16.37 | 16.37 | 2,513,400 |
09 Dec 2022 | 17.43 | 17.61 | 16.49 | 16.51 | 16.51 | 2,572,000 |
08 Dec 2022 | 17.27 | 17.82 | 16.40 | 17.32 | 17.32 | 3,880,000 |
07 Dec 2022 | 16.78 | 17.79 | 16.74 | 17.22 | 17.22 | 3,250,800 |
06 Dec 2022 | 17.50 | 17.52 | 15.84 | 16.78 | 16.78 | 4,595,300 |
05 Dec 2022 | 16.44 | 17.96 | 16.43 | 17.61 | 17.61 | 6,821,900 |
02 Dec 2022 | 16.50 | 16.55 | 15.53 | 16.52 | 16.52 | 6,191,700 |
01 Dec 2022 | 16.44 | 17.51 | 16.31 | 16.85 | 16.85 | 4,365,400 |
30 Nov 2022 | 16.88 | 17.21 | 15.56 | 16.49 | 16.49 | 6,682,900 |
29 Nov 2022 | 16.97 | 18.06 | 16.36 | 16.83 | 16.83 | 7,248,100 |
28 Nov 2022 | 16.47 | 17.39 | 16.41 | 16.64 | 16.64 | 3,406,800 |
25 Nov 2022 | 16.76 | 17.03 | 16.32 | 16.54 | 16.54 | 2,110,600 |
23 Nov 2022 | 17.05 | 17.69 | 16.63 | 17.03 | 17.03 | 3,710,200 |
22 Nov 2022 | 18.71 | 18.82 | 16.49 | 16.92 | 16.92 | 6,416,700 |
21 Nov 2022 | 19.37 | 19.51 | 18.57 | 18.95 | 18.95 | 2,795,800 |
18 Nov 2022 | 21.35 | 21.35 | 19.36 | 19.66 | 19.66 | 3,594,700 |
17 Nov 2022 | 20.80 | 21.29 | 20.32 | 20.79 | 20.79 | 2,700,500 |
16 Nov 2022 | 23.26 | 23.35 | 21.02 | 21.47 | 21.47 | 3,850,100 |
15 Nov 2022 | 24.02 | 25.66 | 23.14 | 23.22 | 23.22 | 4,547,500 |
14 Nov 2022 | 24.92 | 25.40 | 23.03 | 23.08 | 23.08 | 4,617,900 |
11 Nov 2022 | 21.70 | 25.17 | 21.40 | 25.04 | 25.04 | 5,675,300 |
10 Nov 2022 | 19.81 | 22.44 | 19.25 | 22.14 | 22.14 | 7,064,700 |
09 Nov 2022 | 19.68 | 21.98 | 18.56 | 18.63 | 18.63 | 6,306,800 |
08 Nov 2022 | 18.66 | 20.30 | 18.57 | 19.65 | 19.65 | 4,573,100 |
07 Nov 2022 | 19.52 | 20.10 | 18.22 | 19.43 | 19.43 | 3,969,800 |
04 Nov 2022 | 20.77 | 20.88 | 18.67 | 19.40 | 19.40 | 3,940,900 |
03 Nov 2022 | 19.09 | 21.62 | 18.66 | 20.17 | 20.17 | 5,396,700 |
02 Nov 2022 | 21.92 | 22.50 | 20.43 | 20.50 | 20.50 | 3,693,600 |
01 Nov 2022 | 22.92 | 25.30 | 21.85 | 22.00 | 22.00 | 5,185,900 |
31 Oct 2022 | 22.88 | 23.42 | 22.20 | 22.27 | 22.27 | 2,959,600 |
28 Oct 2022 | 22.03 | 23.13 | 21.70 | 23.02 | 23.02 | 2,840,300 |
27 Oct 2022 | 23.04 | 23.39 | 22.12 | 22.29 | 22.29 | 4,103,800 |
26 Oct 2022 | 22.55 | 24.65 | 22.40 | 22.81 | 22.81 | 5,455,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |