Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 9.69 | 9.75 | 9.30 | 9.51 | 9.51 | 10,778,882 |
07 Jun 2023 | 9.38 | 9.90 | 9.21 | 9.55 | 9.55 | 37,063,700 |
06 Jun 2023 | 8.38 | 9.18 | 8.26 | 9.04 | 9.04 | 25,709,000 |
05 Jun 2023 | 8.75 | 8.87 | 8.40 | 8.42 | 8.42 | 16,088,600 |
02 Jun 2023 | 8.73 | 8.87 | 8.54 | 8.77 | 8.77 | 16,046,400 |
01 Jun 2023 | 8.36 | 8.64 | 8.01 | 8.46 | 8.46 | 23,893,600 |
31 May 2023 | 8.83 | 8.91 | 8.18 | 8.32 | 8.32 | 62,396,300 |
30 May 2023 | 8.37 | 8.99 | 8.32 | 8.84 | 8.84 | 30,244,800 |
26 May 2023 | 8.41 | 8.44 | 8.07 | 8.25 | 8.25 | 18,765,300 |
25 May 2023 | 8.50 | 8.61 | 8.14 | 8.38 | 8.38 | 16,632,700 |
24 May 2023 | 8.63 | 8.65 | 8.23 | 8.46 | 8.46 | 20,849,700 |
23 May 2023 | 8.76 | 9.19 | 8.45 | 8.81 | 8.81 | 26,683,100 |
22 May 2023 | 8.00 | 8.89 | 7.91 | 8.83 | 8.83 | 37,695,400 |
19 May 2023 | 7.96 | 8.10 | 7.67 | 7.73 | 7.73 | 19,710,600 |
18 May 2023 | 8.00 | 8.01 | 7.66 | 7.87 | 7.87 | 21,771,200 |
17 May 2023 | 7.62 | 8.14 | 7.58 | 8.04 | 8.04 | 22,927,100 |
16 May 2023 | 7.79 | 7.81 | 7.54 | 7.55 | 7.55 | 18,146,200 |
15 May 2023 | 7.51 | 8.01 | 7.39 | 7.85 | 7.85 | 22,715,600 |
12 May 2023 | 7.68 | 8.02 | 7.44 | 7.48 | 7.48 | 22,964,700 |
11 May 2023 | 7.77 | 7.89 | 7.48 | 7.65 | 7.65 | 25,825,200 |
10 May 2023 | 8.13 | 8.18 | 7.73 | 7.83 | 7.83 | 21,750,200 |
09 May 2023 | 8.68 | 8.85 | 7.91 | 8.01 | 8.01 | 53,930,100 |
08 May 2023 | 9.47 | 9.50 | 9.05 | 9.29 | 9.29 | 16,994,000 |
05 May 2023 | 8.95 | 9.40 | 8.93 | 9.29 | 9.29 | 17,587,300 |
04 May 2023 | 8.84 | 8.91 | 8.62 | 8.78 | 8.78 | 10,768,600 |
03 May 2023 | 8.58 | 9.13 | 8.50 | 8.86 | 8.86 | 13,034,300 |
02 May 2023 | 8.80 | 8.81 | 8.49 | 8.59 | 8.59 | 12,848,900 |
01 May 2023 | 9.01 | 9.09 | 8.70 | 8.83 | 8.83 | 14,591,600 |
28 Apr 2023 | 8.96 | 9.16 | 8.79 | 9.03 | 9.03 | 11,943,000 |
27 Apr 2023 | 8.65 | 9.16 | 8.65 | 8.97 | 8.97 | 20,213,200 |
26 Apr 2023 | 8.89 | 8.89 | 8.37 | 8.47 | 8.47 | 24,227,800 |
25 Apr 2023 | 9.12 | 9.13 | 8.76 | 8.91 | 8.91 | 15,692,300 |
24 Apr 2023 | 9.01 | 9.35 | 8.83 | 9.27 | 9.27 | 15,612,100 |
21 Apr 2023 | 8.84 | 9.15 | 8.65 | 9.05 | 9.05 | 25,217,800 |
20 Apr 2023 | 8.74 | 9.02 | 8.66 | 8.85 | 8.85 | 19,562,500 |
19 Apr 2023 | 8.80 | 9.15 | 8.72 | 9.00 | 9.00 | 23,991,200 |
18 Apr 2023 | 9.35 | 9.38 | 8.86 | 9.02 | 9.02 | 24,497,500 |
17 Apr 2023 | 9.01 | 9.58 | 8.89 | 9.50 | 9.50 | 24,515,400 |
14 Apr 2023 | 9.31 | 9.41 | 8.88 | 9.04 | 9.04 | 25,300,800 |
13 Apr 2023 | 9.50 | 9.60 | 9.25 | 9.30 | 9.30 | 21,825,800 |
12 Apr 2023 | 10.11 | 10.23 | 9.32 | 9.39 | 9.39 | 27,286,000 |
11 Apr 2023 | 9.40 | 9.79 | 9.28 | 9.76 | 9.76 | 28,712,700 |
10 Apr 2023 | 9.15 | 9.38 | 8.90 | 9.36 | 9.36 | 29,697,800 |
06 Apr 2023 | 9.75 | 9.79 | 9.24 | 9.27 | 9.27 | 31,901,200 |
05 Apr 2023 | 10.46 | 10.57 | 9.60 | 9.68 | 9.68 | 30,436,700 |
04 Apr 2023 | 11.24 | 11.24 | 10.37 | 10.58 | 10.58 | 22,188,700 |
03 Apr 2023 | 11.50 | 11.76 | 10.84 | 11.12 | 11.12 | 21,238,100 |
31 Mar 2023 | 11.40 | 11.91 | 11.18 | 11.72 | 11.72 | 17,510,100 |
30 Mar 2023 | 11.40 | 11.60 | 11.17 | 11.25 | 11.25 | 17,551,700 |
29 Mar 2023 | 10.64 | 11.12 | 10.40 | 11.03 | 11.03 | 16,965,600 |
28 Mar 2023 | 10.72 | 10.75 | 10.30 | 10.40 | 10.40 | 15,194,400 |
27 Mar 2023 | 11.46 | 11.46 | 10.62 | 10.72 | 10.72 | 18,547,300 |
24 Mar 2023 | 11.26 | 11.42 | 10.92 | 11.23 | 11.23 | 15,343,400 |
23 Mar 2023 | 11.45 | 12.35 | 11.26 | 11.49 | 11.49 | 19,846,300 |
22 Mar 2023 | 11.52 | 11.80 | 11.18 | 11.22 | 11.22 | 17,513,500 |
21 Mar 2023 | 11.05 | 11.67 | 10.99 | 11.52 | 11.52 | 17,745,000 |
20 Mar 2023 | 11.17 | 11.42 | 10.73 | 10.84 | 10.84 | 19,631,500 |
17 Mar 2023 | 11.67 | 11.77 | 10.97 | 11.17 | 11.17 | 25,744,600 |
16 Mar 2023 | 11.74 | 11.94 | 11.39 | 11.80 | 11.80 | 17,420,800 |
15 Mar 2023 | 11.75 | 11.85 | 11.41 | 11.80 | 11.80 | 19,619,200 |
14 Mar 2023 | 12.82 | 13.00 | 11.86 | 12.16 | 12.16 | 32,654,300 |
13 Mar 2023 | 11.96 | 12.76 | 11.66 | 12.40 | 12.40 | 17,818,700 |
10 Mar 2023 | 13.01 | 13.01 | 11.99 | 12.35 | 12.35 | 23,237,700 |
09 Mar 2023 | 13.77 | 14.07 | 13.00 | 13.02 | 13.02 | 15,295,400 |
08 Mar 2023 | 13.33 | 13.83 | 13.16 | 13.78 | 13.78 | 11,065,800 |
07 Mar 2023 | 13.60 | 13.70 | 13.13 | 13.40 | 13.40 | 12,835,200 |
06 Mar 2023 | 13.98 | 14.28 | 13.64 | 13.67 | 13.67 | 12,768,800 |
03 Mar 2023 | 13.53 | 13.97 | 13.29 | 13.84 | 13.84 | 19,169,300 |
02 Mar 2023 | 13.64 | 13.64 | 12.39 | 13.33 | 13.33 | 33,011,600 |
01 Mar 2023 | 14.91 | 15.03 | 14.11 | 14.21 | 14.21 | 17,422,800 |
28 Feb 2023 | 14.58 | 15.08 | 14.42 | 14.87 | 14.87 | 16,026,600 |
27 Feb 2023 | 14.40 | 14.72 | 14.20 | 14.66 | 14.66 | 11,486,100 |
24 Feb 2023 | 14.21 | 14.29 | 13.91 | 14.18 | 14.18 | 11,163,300 |
23 Feb 2023 | 14.93 | 15.01 | 14.20 | 14.65 | 14.65 | 12,960,000 |
22 Feb 2023 | 14.48 | 14.77 | 14.20 | 14.54 | 14.54 | 11,096,100 |
21 Feb 2023 | 15.30 | 15.45 | 14.40 | 14.43 | 14.43 | 14,390,500 |
17 Feb 2023 | 15.68 | 15.76 | 15.22 | 15.58 | 15.58 | 10,668,600 |
16 Feb 2023 | 16.36 | 16.58 | 15.82 | 15.84 | 15.84 | 12,856,400 |
15 Feb 2023 | 15.71 | 16.80 | 15.64 | 16.77 | 16.77 | 15,777,600 |
14 Feb 2023 | 15.20 | 15.87 | 14.82 | 15.81 | 15.81 | 13,326,800 |
13 Feb 2023 | 15.34 | 15.84 | 14.87 | 15.47 | 15.47 | 10,766,500 |
10 Feb 2023 | 15.15 | 15.55 | 14.84 | 15.36 | 15.36 | 12,390,300 |
09 Feb 2023 | 16.18 | 16.52 | 15.26 | 15.36 | 15.36 | 14,681,100 |
08 Feb 2023 | 16.16 | 16.81 | 15.89 | 15.90 | 15.90 | 15,352,100 |
07 Feb 2023 | 16.53 | 16.57 | 15.51 | 16.14 | 16.14 | 19,577,100 |
06 Feb 2023 | 16.86 | 17.14 | 16.25 | 16.48 | 16.48 | 16,571,800 |
03 Feb 2023 | 17.25 | 18.07 | 17.10 | 17.38 | 17.38 | 13,428,200 |
02 Feb 2023 | 18.26 | 18.88 | 17.45 | 17.89 | 17.89 | 25,903,700 |
01 Feb 2023 | 16.96 | 18.09 | 16.61 | 17.68 | 17.68 | 22,894,900 |
31 Jan 2023 | 15.96 | 17.08 | 15.93 | 17.02 | 17.02 | 20,455,400 |
30 Jan 2023 | 15.56 | 16.08 | 15.30 | 15.71 | 15.71 | 14,488,900 |
27 Jan 2023 | 15.11 | 16.07 | 14.92 | 15.86 | 15.86 | 25,437,200 |
26 Jan 2023 | 16.57 | 16.69 | 15.00 | 15.37 | 15.37 | 28,030,100 |
25 Jan 2023 | 16.25 | 16.52 | 15.47 | 16.34 | 16.34 | 18,991,600 |
24 Jan 2023 | 17.05 | 17.49 | 16.67 | 16.74 | 16.74 | 14,889,700 |
23 Jan 2023 | 16.18 | 17.64 | 15.96 | 17.44 | 17.44 | 24,582,700 |
20 Jan 2023 | 15.48 | 15.93 | 15.29 | 15.90 | 15.90 | 14,991,000 |
19 Jan 2023 | 15.89 | 16.39 | 15.12 | 15.31 | 15.31 | 20,463,300 |
18 Jan 2023 | 17.07 | 18.13 | 16.53 | 16.70 | 16.70 | 23,290,300 |
17 Jan 2023 | 16.67 | 17.10 | 16.33 | 16.83 | 16.83 | 17,293,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |