Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 8.88 | 9.70 | 8.75 | 9.20 | 9.20 | 1,456,237 |
01 Jun 2023 | 8.75 | 9.00 | 8.00 | 9.00 | 9.00 | 1,674,387 |
31 May 2023 | 8.75 | 9.00 | 8.52 | 8.65 | 8.65 | 526,341 |
30 May 2023 | 8.75 | 9.50 | 8.50 | 8.88 | 8.88 | 808,595 |
26 May 2023 | 9.00 | 9.15 | 8.50 | 8.70 | 8.70 | 1,217,640 |
25 May 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 355,563 |
24 May 2023 | 9.25 | 9.19 | 8.50 | 9.11 | 9.11 | 1,038,570 |
23 May 2023 | 9.00 | 9.50 | 8.50 | 9.15 | 9.15 | 1,418,800 |
22 May 2023 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 1,818,885 |
19 May 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2,398,336 |
18 May 2023 | 8.50 | 9.50 | 8.50 | 8.60 | 8.60 | 1,539,069 |
17 May 2023 | 9.25 | 9.50 | 8.00 | 8.50 | 8.50 | 2,979,615 |
16 May 2023 | 9.50 | 9.50 | 8.50 | 9.30 | 9.30 | 3,246,018 |
15 May 2023 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 1,468,986 |
12 May 2023 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | 2,408,168 |
11 May 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 2,105,126 |
10 May 2023 | 10.75 | 11.50 | 10.32 | 10.75 | 10.75 | 2,178,308 |
09 May 2023 | 11.50 | 12.00 | 10.20 | 10.20 | 10.20 | 2,634,745 |
05 May 2023 | 11.25 | 12.00 | 11.00 | 11.65 | 11.65 | 2,057,404 |
04 May 2023 | 12.25 | 12.50 | 11.00 | 11.25 | 11.25 | 2,202,656 |
03 May 2023 | 12.00 | 12.50 | 11.00 | 11.70 | 11.70 | 2,647,468 |
02 May 2023 | 12.25 | 12.50 | 11.50 | 11.80 | 11.80 | 2,400,345 |
28 Apr 2023 | 11.50 | 12.50 | 11.00 | 12.20 | 12.20 | 3,750,958 |
27 Apr 2023 | 12.00 | 12.64 | 11.50 | 12.64 | 12.64 | 1,469,395 |
26 Apr 2023 | 12.00 | 12.50 | 11.50 | 12.40 | 12.40 | 2,034,211 |
25 Apr 2023 | 11.75 | 12.50 | 11.00 | 11.60 | 11.60 | 1,653,095 |
24 Apr 2023 | 12.00 | 13.42 | 11.50 | 13.42 | 13.42 | 1,315,900 |
21 Apr 2023 | 12.00 | 12.50 | 11.50 | 12.40 | 12.40 | 2,266,720 |
20 Apr 2023 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 1,865,380 |
19 Apr 2023 | 12.00 | 12.50 | 11.50 | 12.50 | 12.50 | 2,223,271 |
18 Apr 2023 | 12.00 | 13.00 | 11.50 | 12.10 | 12.10 | 2,003,774 |
17 Apr 2023 | 12.75 | 13.00 | 11.50 | 12.00 | 12.00 | 1,744,297 |
14 Apr 2023 | 12.75 | 13.50 | 12.50 | 12.75 | 12.75 | 6,810,950 |
13 Apr 2023 | 12.05 | 13.00 | 11.50 | 12.60 | 12.60 | 7,227,917 |
12 Apr 2023 | 13.25 | 13.50 | 11.50 | 12.00 | 12.00 | 5,337,338 |
11 Apr 2023 | 13.25 | 15.00 | 13.00 | 13.25 | 13.25 | 7,168,900 |
06 Apr 2023 | 12.50 | 13.00 | 12.00 | 12.30 | 12.30 | 2,388,843 |
05 Apr 2023 | 12.75 | 13.50 | 12.00 | 12.50 | 12.50 | 3,225,237 |
04 Apr 2023 | 13.50 | 13.50 | 12.50 | 12.60 | 12.60 | 2,923,211 |
03 Apr 2023 | 13.85 | 14.00 | 13.00 | 13.60 | 13.60 | 1,687,113 |
31 Mar 2023 | 13.25 | 14.00 | 12.52 | 14.00 | 14.00 | 4,356,473 |
30 Mar 2023 | 12.75 | 13.50 | 12.50 | 13.06 | 13.06 | 1,505,688 |
29 Mar 2023 | 12.00 | 13.50 | 12.00 | 12.75 | 12.75 | 2,530,041 |
28 Mar 2023 | 12.50 | 12.80 | 11.50 | 12.00 | 12.00 | 3,420,940 |
27 Mar 2023 | 13.50 | 13.75 | 12.25 | 12.75 | 12.75 | 2,302,657 |
24 Mar 2023 | 14.00 | 14.50 | 13.00 | 13.38 | 13.38 | 3,414,154 |
23 Mar 2023 | 13.75 | 15.00 | 13.40 | 14.20 | 14.20 | 4,639,994 |
22 Mar 2023 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 3,235,332 |
21 Mar 2023 | 14.75 | 15.50 | 14.00 | 14.38 | 14.38 | 4,656,718 |
20 Mar 2023 | 14.25 | 16.00 | 14.00 | 14.70 | 14.70 | 12,488,473 |
17 Mar 2023 | 13.75 | 15.50 | 13.50 | 13.50 | 13.50 | 9,625,547 |
16 Mar 2023 | 13.25 | 14.00 | 13.00 | 13.25 | 13.25 | 1,570,940 |
15 Mar 2023 | 14.25 | 14.50 | 12.88 | 13.00 | 13.00 | 3,181,815 |
14 Mar 2023 | 14.00 | 16.00 | 13.50 | 14.50 | 14.50 | 12,106,592 |
13 Mar 2023 | 12.75 | 14.00 | 12.00 | 13.50 | 13.50 | 7,325,174 |
10 Mar 2023 | 11.25 | 12.00 | 10.00 | 12.00 | 12.00 | 7,102,634 |
09 Mar 2023 | 12.75 | 13.00 | 12.00 | 12.38 | 12.38 | 1,287,587 |
08 Mar 2023 | 13.38 | 13.75 | 12.50 | 12.88 | 12.88 | 1,639,409 |
07 Mar 2023 | 13.50 | 14.00 | 13.00 | 13.38 | 13.38 | 988,878 |
06 Mar 2023 | 13.38 | 13.56 | 12.50 | 13.25 | 13.25 | 1,615,539 |
03 Mar 2023 | 13.75 | 14.00 | 12.50 | 13.50 | 13.50 | 4,375,784 |
02 Mar 2023 | 14.13 | 15.00 | 13.50 | 13.75 | 13.75 | 2,040,340 |
01 Mar 2023 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | 1,487,854 |
28 Feb 2023 | 14.25 | 15.00 | 13.50 | 14.13 | 14.13 | 1,963,727 |
27 Feb 2023 | 13.75 | 14.50 | 13.50 | 14.40 | 14.40 | 1,916,979 |
24 Feb 2023 | 14.50 | 15.00 | 13.50 | 13.75 | 13.75 | 2,735,937 |
23 Feb 2023 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 1,511,052 |
22 Feb 2023 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | 3,288,863 |
21 Feb 2023 | 15.50 | 16.50 | 14.50 | 14.75 | 14.75 | 3,418,226 |
20 Feb 2023 | 15.00 | 16.44 | 15.00 | 15.50 | 15.50 | 3,947,732 |
17 Feb 2023 | 15.50 | 15.50 | 14.00 | 15.40 | 15.40 | 5,087,960 |
16 Feb 2023 | 14.50 | 16.13 | 14.00 | 15.00 | 15.00 | 14,813,574 |
15 Feb 2023 | 12.50 | 15.50 | 11.00 | 13.00 | 13.00 | 10,809,250 |
14 Feb 2023 | 14.00 | 15.00 | 13.50 | 14.00 | 14.00 | 3,536,084 |
13 Feb 2023 | 15.50 | 16.00 | 13.25 | 13.75 | 13.75 | 6,756,589 |
10 Feb 2023 | 16.13 | 16.03 | 14.50 | 15.38 | 15.38 | 7,662,754 |
09 Feb 2023 | 18.25 | 18.00 | 15.50 | 16.00 | 16.00 | 10,133,545 |
08 Feb 2023 | 20.00 | 20.23 | 17.00 | 18.20 | 18.20 | 16,477,180 |
07 Feb 2023 | 18.00 | 21.00 | 17.00 | 19.25 | 19.25 | 22,033,128 |
06 Feb 2023 | 15.75 | 17.00 | 15.00 | 16.75 | 16.75 | 6,894,197 |
03 Feb 2023 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | 3,837,021 |
02 Feb 2023 | 14.75 | 16.50 | 14.72 | 16.38 | 16.38 | 8,885,038 |
01 Feb 2023 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | 3,972,501 |
31 Jan 2023 | 15.00 | 16.00 | 14.50 | 15.60 | 15.60 | 3,878,853 |
30 Jan 2023 | 16.38 | 16.75 | 15.00 | 15.00 | 15.00 | 7,575,187 |
27 Jan 2023 | 16.38 | 16.85 | 15.00 | 15.25 | 15.25 | 7,213,568 |
26 Jan 2023 | 15.75 | 17.00 | 15.50 | 16.50 | 16.50 | 7,607,592 |
25 Jan 2023 | 16.50 | 16.94 | 14.75 | 15.45 | 15.45 | 10,002,770 |
24 Jan 2023 | 16.25 | 17.50 | 16.00 | 16.75 | 16.75 | 13,168,660 |
23 Jan 2023 | 14.75 | 16.75 | 14.80 | 16.00 | 16.00 | 21,254,654 |
20 Jan 2023 | 13.50 | 14.50 | 13.00 | 13.88 | 13.88 | 5,072,227 |
19 Jan 2023 | 13.00 | 14.00 | 12.00 | 13.75 | 13.75 | 11,180,599 |
18 Jan 2023 | 14.50 | 15.50 | 13.00 | 13.25 | 13.25 | 16,221,894 |
17 Jan 2023 | 16.13 | 16.39 | 14.00 | 14.00 | 14.00 | 16,503,613 |
16 Jan 2023 | 13.88 | 17.04 | 13.88 | 15.70 | 15.70 | 35,807,030 |
13 Jan 2023 | 11.75 | 13.38 | 11.75 | 13.00 | 13.00 | 20,675,850 |
12 Jan 2023 | 8.88 | 12.00 | 9.00 | 10.97 | 10.97 | 19,538,738 |
11 Jan 2023 | 9.00 | 10.00 | 8.50 | 9.38 | 9.38 | 13,677,863 |
10 Jan 2023 | 12.00 | 12.00 | 10.00 | 10.25 | 10.25 | 12,053,474 |
09 Jan 2023 | 11.63 | 14.00 | 11.00 | 11.80 | 11.80 | 14,683,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |