Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 9.93 | 10.46 | 9.78 | 9.86 | 9.86 | 16,251,722 |
17 Mar 2023 | 9.57 | 10.12 | 9.47 | 10.06 | 10.06 | 27,334,300 |
16 Mar 2023 | 8.89 | 9.65 | 8.84 | 9.60 | 9.60 | 28,538,100 |
15 Mar 2023 | 8.28 | 9.13 | 8.21 | 8.99 | 8.99 | 25,014,700 |
14 Mar 2023 | 9.08 | 9.28 | 8.48 | 8.51 | 8.51 | 27,042,800 |
13 Mar 2023 | 8.54 | 8.62 | 8.19 | 8.46 | 8.46 | 16,899,100 |
10 Mar 2023 | 8.88 | 8.90 | 8.46 | 8.71 | 8.71 | 21,420,300 |
09 Mar 2023 | 9.82 | 9.86 | 8.90 | 8.92 | 8.92 | 26,556,100 |
08 Mar 2023 | 9.88 | 9.89 | 9.70 | 9.80 | 9.80 | 13,763,900 |
07 Mar 2023 | 9.75 | 10.02 | 9.60 | 9.88 | 9.88 | 15,170,300 |
06 Mar 2023 | 10.16 | 10.22 | 9.72 | 9.75 | 9.75 | 14,274,900 |
03 Mar 2023 | 9.88 | 10.13 | 9.84 | 10.12 | 10.12 | 18,116,800 |
02 Mar 2023 | 9.75 | 9.86 | 9.52 | 9.78 | 9.78 | 14,665,400 |
01 Mar 2023 | 10.06 | 10.13 | 9.82 | 9.90 | 9.90 | 13,376,000 |
28 Feb 2023 | 9.96 | 10.19 | 9.92 | 10.00 | 10.00 | 17,437,700 |
27 Feb 2023 | 10.27 | 10.31 | 9.93 | 10.00 | 10.00 | 20,278,300 |
24 Feb 2023 | 10.33 | 10.39 | 10.07 | 10.20 | 10.20 | 18,861,300 |
23 Feb 2023 | 10.84 | 10.86 | 10.46 | 10.57 | 10.57 | 16,384,600 |
22 Feb 2023 | 10.68 | 11.10 | 10.65 | 10.75 | 10.75 | 14,045,800 |
21 Feb 2023 | 11.03 | 11.06 | 10.54 | 10.69 | 10.69 | 22,151,800 |
17 Feb 2023 | 10.88 | 11.36 | 10.83 | 11.28 | 11.28 | 22,224,200 |
16 Feb 2023 | 11.33 | 11.57 | 10.98 | 10.99 | 10.99 | 22,914,100 |
15 Feb 2023 | 10.63 | 11.76 | 10.63 | 11.50 | 11.50 | 40,714,100 |
14 Feb 2023 | 10.16 | 10.82 | 10.06 | 10.76 | 10.76 | 32,194,900 |
13 Feb 2023 | 10.30 | 10.57 | 10.08 | 10.46 | 10.46 | 46,640,100 |
10 Feb 2023 | 11.15 | 11.22 | 10.23 | 10.31 | 10.31 | 146,014,600 |
09 Feb 2023 | 17.08 | 17.30 | 15.99 | 16.22 | 16.22 | 44,423,300 |
08 Feb 2023 | 18.28 | 18.36 | 16.66 | 16.75 | 16.75 | 22,771,100 |
07 Feb 2023 | 17.35 | 18.01 | 17.06 | 17.93 | 17.93 | 15,692,800 |
06 Feb 2023 | 16.83 | 17.55 | 16.67 | 17.35 | 17.35 | 13,691,500 |
03 Feb 2023 | 16.91 | 17.63 | 16.75 | 17.38 | 17.38 | 12,202,200 |
02 Feb 2023 | 17.22 | 17.57 | 16.97 | 17.55 | 17.55 | 17,475,000 |
01 Feb 2023 | 16.24 | 17.24 | 16.16 | 16.90 | 16.90 | 12,936,500 |
31 Jan 2023 | 15.69 | 16.53 | 15.69 | 16.25 | 16.25 | 10,345,300 |
30 Jan 2023 | 15.59 | 16.01 | 15.47 | 15.55 | 15.55 | 10,076,000 |
27 Jan 2023 | 15.23 | 16.47 | 15.18 | 16.18 | 16.18 | 12,648,200 |
26 Jan 2023 | 16.15 | 16.30 | 15.21 | 15.36 | 15.36 | 15,725,000 |
25 Jan 2023 | 14.94 | 15.88 | 14.65 | 15.86 | 15.86 | 16,116,200 |
24 Jan 2023 | 16.11 | 16.13 | 15.29 | 15.30 | 15.30 | 18,609,400 |
23 Jan 2023 | 15.48 | 15.74 | 15.08 | 15.41 | 15.41 | 14,384,700 |
20 Jan 2023 | 14.44 | 15.46 | 14.40 | 15.40 | 15.40 | 16,875,900 |
19 Jan 2023 | 14.15 | 14.49 | 13.84 | 14.21 | 14.21 | 11,483,900 |
18 Jan 2023 | 14.69 | 14.87 | 14.14 | 14.35 | 14.35 | 15,556,000 |
17 Jan 2023 | 14.40 | 14.60 | 14.03 | 14.35 | 14.35 | 11,654,100 |
13 Jan 2023 | 14.32 | 14.61 | 14.15 | 14.49 | 14.49 | 12,249,600 |
12 Jan 2023 | 14.10 | 14.58 | 13.77 | 14.55 | 14.55 | 13,261,500 |
11 Jan 2023 | 13.26 | 13.95 | 13.21 | 13.84 | 13.84 | 20,206,600 |
10 Jan 2023 | 12.60 | 13.37 | 12.60 | 13.31 | 13.31 | 14,150,000 |
09 Jan 2023 | 12.24 | 13.27 | 12.15 | 12.70 | 12.70 | 22,063,000 |
06 Jan 2023 | 11.42 | 12.01 | 11.12 | 11.94 | 11.94 | 11,954,500 |
05 Jan 2023 | 11.39 | 11.57 | 11.06 | 11.36 | 11.36 | 7,601,500 |
04 Jan 2023 | 11.31 | 11.50 | 11.13 | 11.49 | 11.49 | 11,343,400 |
03 Jan 2023 | 11.30 | 11.43 | 10.97 | 11.12 | 11.12 | 8,644,100 |
30 Dec 2022 | 10.58 | 11.27 | 10.56 | 11.02 | 11.02 | 11,302,800 |
29 Dec 2022 | 10.27 | 10.87 | 10.06 | 10.85 | 10.85 | 10,395,300 |
28 Dec 2022 | 9.84 | 10.25 | 9.66 | 10.12 | 10.12 | 9,531,300 |
27 Dec 2022 | 10.05 | 10.09 | 9.72 | 9.87 | 9.87 | 9,661,200 |
23 Dec 2022 | 10.07 | 10.23 | 9.83 | 10.21 | 10.21 | 7,836,700 |
22 Dec 2022 | 10.33 | 10.36 | 9.84 | 10.10 | 10.10 | 12,757,300 |
21 Dec 2022 | 10.59 | 10.71 | 10.39 | 10.48 | 10.48 | 9,699,500 |
20 Dec 2022 | 10.25 | 10.47 | 10.15 | 10.36 | 10.36 | 10,131,200 |
19 Dec 2022 | 11.11 | 11.15 | 10.26 | 10.32 | 10.32 | 12,151,600 |
16 Dec 2022 | 11.25 | 11.48 | 10.98 | 11.09 | 11.09 | 20,147,300 |
15 Dec 2022 | 11.60 | 11.77 | 11.23 | 11.35 | 11.35 | 12,223,500 |
14 Dec 2022 | 11.66 | 12.14 | 11.48 | 11.89 | 11.89 | 13,563,300 |
13 Dec 2022 | 12.09 | 12.54 | 11.56 | 11.60 | 11.60 | 18,781,500 |
12 Dec 2022 | 10.90 | 11.55 | 10.75 | 11.51 | 11.51 | 20,538,100 |
09 Dec 2022 | 10.60 | 11.10 | 10.44 | 10.95 | 10.95 | 12,491,300 |
08 Dec 2022 | 10.36 | 10.72 | 10.26 | 10.64 | 10.64 | 10,387,700 |
07 Dec 2022 | 10.34 | 10.36 | 10.09 | 10.32 | 10.32 | 10,740,500 |
06 Dec 2022 | 10.78 | 10.96 | 10.31 | 10.41 | 10.41 | 15,257,600 |
05 Dec 2022 | 11.10 | 11.59 | 10.71 | 10.78 | 10.78 | 13,843,700 |
02 Dec 2022 | 10.91 | 11.12 | 10.71 | 11.10 | 11.10 | 10,285,500 |
01 Dec 2022 | 11.27 | 11.58 | 11.06 | 11.20 | 11.20 | 10,777,400 |
30 Nov 2022 | 10.72 | 11.25 | 10.48 | 11.22 | 11.22 | 31,346,900 |
29 Nov 2022 | 10.81 | 11.15 | 10.59 | 10.76 | 10.76 | 13,346,800 |
28 Nov 2022 | 10.97 | 11.09 | 10.69 | 10.70 | 10.70 | 10,906,300 |
25 Nov 2022 | 11.09 | 11.17 | 10.90 | 11.14 | 11.14 | 4,981,900 |
23 Nov 2022 | 11.02 | 11.39 | 10.72 | 11.31 | 11.31 | 16,125,500 |
22 Nov 2022 | 10.80 | 11.06 | 10.43 | 11.05 | 11.05 | 15,220,200 |
21 Nov 2022 | 11.05 | 11.10 | 10.74 | 11.05 | 11.05 | 15,314,000 |
18 Nov 2022 | 11.55 | 11.60 | 11.07 | 11.21 | 11.21 | 10,511,100 |
17 Nov 2022 | 11.71 | 11.73 | 11.27 | 11.35 | 11.35 | 14,255,600 |
16 Nov 2022 | 12.79 | 12.79 | 11.91 | 11.97 | 11.97 | 16,593,500 |
15 Nov 2022 | 13.55 | 13.74 | 13.01 | 13.07 | 13.07 | 16,226,000 |
14 Nov 2022 | 12.54 | 13.25 | 12.47 | 12.95 | 12.95 | 15,062,100 |
11 Nov 2022 | 11.19 | 12.79 | 11.14 | 12.70 | 12.70 | 26,140,500 |
10 Nov 2022 | 11.24 | 11.49 | 10.91 | 11.28 | 11.28 | 31,008,400 |
09 Nov 2022 | 10.76 | 11.10 | 10.60 | 10.64 | 10.64 | 28,137,100 |
08 Nov 2022 | 11.94 | 12.19 | 10.62 | 10.90 | 10.90 | 80,955,300 |
07 Nov 2022 | 14.12 | 14.26 | 13.20 | 14.14 | 14.14 | 27,568,700 |
04 Nov 2022 | 13.98 | 14.15 | 13.17 | 13.74 | 13.74 | 11,873,400 |
03 Nov 2022 | 13.78 | 14.22 | 13.43 | 13.72 | 13.72 | 14,173,900 |
02 Nov 2022 | 14.98 | 15.26 | 13.98 | 14.00 | 14.00 | 12,427,800 |
01 Nov 2022 | 15.96 | 16.40 | 15.12 | 15.15 | 15.15 | 20,388,000 |
31 Oct 2022 | 14.53 | 15.02 | 14.32 | 14.64 | 14.64 | 11,140,000 |
28 Oct 2022 | 14.55 | 14.77 | 14.09 | 14.52 | 14.52 | 10,749,000 |
27 Oct 2022 | 14.75 | 15.03 | 14.44 | 14.63 | 14.63 | 7,604,900 |
26 Oct 2022 | 14.69 | 15.15 | 14.40 | 14.76 | 14.76 | 9,423,500 |
25 Oct 2022 | 13.97 | 15.03 | 13.90 | 14.81 | 14.81 | 14,506,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |