Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 6.17 | 6.17 | 6.10 | 6.13 | 6.13 | 161,346 |
20 Mar 2023 | 5.95 | 6.13 | 5.86 | 6.04 | 6.04 | 861,671 |
17 Mar 2023 | 6.20 | 6.23 | 5.93 | 5.96 | 5.96 | 1,063,453 |
16 Mar 2023 | 6.30 | 6.19 | 6.04 | 6.07 | 6.07 | 1,414,455 |
15 Mar 2023 | 6.44 | 6.28 | 6.05 | 6.14 | 6.14 | 631,417 |
14 Mar 2023 | 6.32 | 6.31 | 6.21 | 6.20 | 6.20 | 210,748 |
13 Mar 2023 | 6.53 | 6.52 | 6.26 | 6.27 | 6.27 | 1,054,123 |
10 Mar 2023 | 6.39 | 6.61 | 6.53 | 6.60 | 6.60 | 438,738 |
09 Mar 2023 | 6.54 | 6.67 | 6.49 | 6.61 | 6.61 | 306,212 |
08 Mar 2023 | 6.41 | 6.51 | 6.37 | 6.51 | 6.51 | 418,215 |
07 Mar 2023 | 6.38 | 6.50 | 6.37 | 6.43 | 6.43 | 252,352 |
06 Mar 2023 | 6.42 | 6.54 | 6.36 | 6.39 | 6.39 | 298,143 |
03 Mar 2023 | 6.50 | 6.49 | 6.34 | 6.43 | 6.43 | 248,211 |
02 Mar 2023 | 6.40 | 6.52 | 6.29 | 6.42 | 6.42 | 392,287 |
01 Mar 2023 | 6.52 | 6.44 | 6.26 | 6.28 | 6.28 | 378,737 |
28 Feb 2023 | 7.11 | 6.93 | 6.37 | 6.38 | 6.38 | 1,029,645 |
27 Feb 2023 | 7.00 | 7.08 | 6.22 | 7.03 | 7.03 | 2,228,637 |
24 Feb 2023 | 7.31 | 7.40 | 7.24 | 7.29 | 7.29 | 236,215 |
23 Feb 2023 | 7.15 | 7.29 | 7.17 | 7.28 | 7.28 | 312,620 |
22 Feb 2023 | 7.01 | 7.15 | 7.01 | 7.12 | 7.12 | 2,921,073 |
21 Feb 2023 | 7.18 | 7.24 | 7.14 | 7.18 | 7.18 | 158,629 |
20 Feb 2023 | 7.00 | 7.16 | 7.04 | 7.16 | 7.16 | 90,375 |
17 Feb 2023 | 7.19 | 7.23 | 6.92 | 7.01 | 7.01 | 296,699 |
16 Feb 2023 | 7.25 | 7.27 | 7.18 | 7.26 | 7.26 | 77,639 |
15 Feb 2023 | 7.17 | 7.23 | 7.16 | 7.18 | 7.18 | 223,842 |
14 Feb 2023 | 7.09 | 7.23 | 7.05 | 7.14 | 7.14 | 134,641 |
13 Feb 2023 | 7.02 | 7.15 | 7.08 | 7.08 | 7.08 | 102,915 |
10 Feb 2023 | 7.11 | 7.11 | 7.03 | 7.09 | 7.09 | 268,380 |
09 Feb 2023 | 6.97 | 7.18 | 7.09 | 7.14 | 7.14 | 162,847 |
08 Feb 2023 | 7.25 | 7.29 | 7.05 | 7.11 | 7.11 | 112,526 |
07 Feb 2023 | 7.22 | 7.24 | 7.14 | 7.15 | 7.15 | 226,906 |
06 Feb 2023 | 7.25 | 7.26 | 7.12 | 7.23 | 7.23 | 247,063 |
03 Feb 2023 | 7.21 | 7.31 | 7.22 | 7.26 | 7.26 | 273,922 |
02 Feb 2023 | 7.16 | 7.30 | 7.19 | 7.19 | 7.19 | 185,284 |
01 Feb 2023 | 7.08 | 7.19 | 7.05 | 7.15 | 7.15 | 438,671 |
31 Jan 2023 | 7.25 | 7.20 | 7.08 | 7.16 | 7.16 | 326,849 |
30 Jan 2023 | 7.25 | 7.27 | 7.11 | 7.22 | 7.22 | 220,811 |
27 Jan 2023 | 7.21 | 7.26 | 7.14 | 7.19 | 7.19 | 471,048 |
26 Jan 2023 | 7.13 | 7.22 | 7.08 | 7.14 | 7.14 | 1,305,392 |
25 Jan 2023 | 7.14 | 7.13 | 6.98 | 7.09 | 7.09 | 1,116,144 |
24 Jan 2023 | 7.13 | 7.14 | 7.05 | 7.08 | 7.08 | 1,600,745 |
23 Jan 2023 | 7.05 | 7.12 | 7.01 | 7.08 | 7.08 | 659,647 |
20 Jan 2023 | 6.60 | 7.04 | 6.88 | 6.98 | 6.98 | 406,840 |
19 Jan 2023 | 6.91 | 6.91 | 6.76 | 6.87 | 6.87 | 223,194 |
18 Jan 2023 | 6.99 | 7.01 | 6.85 | 6.85 | 6.85 | 306,134 |
17 Jan 2023 | 6.85 | 6.95 | 6.78 | 6.88 | 6.88 | 278,027 |
16 Jan 2023 | 6.65 | 6.88 | 6.64 | 6.76 | 6.76 | 219,531 |
13 Jan 2023 | 6.56 | 6.64 | 6.56 | 6.57 | 6.57 | 205,042 |
12 Jan 2023 | 6.50 | 6.60 | 6.47 | 6.52 | 6.52 | 153,437 |
11 Jan 2023 | 6.49 | 6.52 | 6.41 | 6.42 | 6.42 | 141,533 |
10 Jan 2023 | 6.47 | 6.45 | 6.35 | 6.43 | 6.43 | 127,094 |
09 Jan 2023 | 6.52 | 6.48 | 6.42 | 6.51 | 6.51 | 235,629 |
06 Jan 2023 | 6.46 | 6.49 | 6.37 | 6.45 | 6.45 | 197,750 |
05 Jan 2023 | 6.39 | 6.45 | 6.30 | 6.45 | 6.45 | 201,073 |
04 Jan 2023 | 6.29 | 6.37 | 6.25 | 6.27 | 6.27 | 334,239 |
03 Jan 2023 | 6.09 | 6.26 | 6.17 | 6.24 | 6.24 | 198,400 |
30 Dec 2022 | 6.26 | 6.22 | 6.09 | 6.23 | 6.23 | 72,509 |
29 Dec 2022 | 6.25 | 6.26 | 6.12 | 6.25 | 6.25 | 147,244 |
28 Dec 2022 | 6.10 | 6.16 | 6.09 | 6.15 | 6.15 | 1,048,449 |
23 Dec 2022 | 6.12 | 6.19 | 6.14 | 6.14 | 6.14 | 119,817 |
22 Dec 2022 | 6.32 | 6.30 | 6.13 | 6.21 | 6.21 | 446,907 |
21 Dec 2022 | 6.18 | 6.24 | 6.15 | 6.14 | 6.14 | 314,897 |
20 Dec 2022 | 6.30 | 6.19 | 6.13 | 6.19 | 6.19 | 242,562 |
19 Dec 2022 | 6.26 | 6.30 | 6.19 | 6.29 | 6.29 | 120,424 |
16 Dec 2022 | 6.41 | 6.46 | 6.22 | 6.29 | 6.29 | 510,437 |
15 Dec 2022 | 6.63 | 6.51 | 6.38 | 6.49 | 6.49 | 491,990 |
14 Dec 2022 | 6.41 | 6.55 | 6.43 | 6.54 | 6.54 | 304,475 |
13 Dec 2022 | 6.49 | 6.59 | 6.46 | 6.50 | 6.50 | 236,368 |
12 Dec 2022 | 6.60 | 6.56 | 6.46 | 6.54 | 6.54 | 148,050 |
09 Dec 2022 | 6.60 | 6.57 | 6.48 | 6.51 | 6.51 | 114,135 |
08 Dec 2022 | 6.54 | 6.53 | 6.40 | 6.52 | 6.52 | 236,695 |
07 Dec 2022 | 6.70 | 6.64 | 6.50 | 6.62 | 6.62 | 173,818 |
06 Dec 2022 | 6.51 | 6.69 | 6.56 | 6.66 | 6.66 | 307,341 |
05 Dec 2022 | 6.70 | 6.64 | 6.53 | 6.58 | 6.58 | 182,839 |
02 Dec 2022 | 6.76 | 6.79 | 6.60 | 6.71 | 6.71 | 226,127 |
01 Dec 2022 | 6.59 | 6.82 | 6.55 | 6.78 | 6.78 | 201,355 |
30 Nov 2022 | 6.66 | 6.68 | 6.46 | 6.47 | 6.47 | 306,966 |
29 Nov 2022 | 6.84 | 6.84 | 6.70 | 6.73 | 6.73 | 182,590 |
28 Nov 2022 | 6.87 | 6.86 | 6.82 | 6.82 | 6.82 | 129,106 |
25 Nov 2022 | 6.93 | 6.92 | 6.82 | 6.90 | 6.90 | 143,925 |
24 Nov 2022 | 6.80 | 6.90 | 6.83 | 6.89 | 6.89 | 192,797 |
23 Nov 2022 | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | 140,888 |
22 Nov 2022 | 6.77 | 6.90 | 6.76 | 6.90 | 6.90 | 122,781 |
21 Nov 2022 | 6.83 | 6.78 | 6.68 | 6.68 | 6.68 | 98,343 |
18 Nov 2022 | 6.80 | 6.71 | 6.65 | 6.72 | 6.72 | 272,714 |
17 Nov 2022 | 6.60 | 6.70 | 6.58 | 6.68 | 6.68 | 584,081 |
16 Nov 2022 | 6.77 | 6.77 | 6.59 | 6.62 | 6.62 | 231,092 |
15 Nov 2022 | 6.87 | 6.88 | 6.69 | 6.73 | 6.73 | 352,898 |
14 Nov 2022 | 6.97 | 6.97 | 6.87 | 6.96 | 6.96 | 1,912,986 |
11 Nov 2022 | 7.03 | 6.97 | 6.87 | 6.97 | 6.97 | 198,235 |
10 Nov 2022 | 6.95 | 7.00 | 6.86 | 6.92 | 6.92 | 220,241 |
09 Nov 2022 | 6.93 | 6.94 | 6.79 | 6.82 | 6.82 | 331,639 |
08 Nov 2022 | 6.93 | 6.88 | 6.78 | 6.84 | 6.84 | 152,346 |
07 Nov 2022 | 6.78 | 6.90 | 6.65 | 6.85 | 6.85 | 367,240 |
04 Nov 2022 | 6.85 | 6.91 | 6.72 | 6.86 | 6.86 | 334,589 |
03 Nov 2022 | 7.22 | 7.04 | 6.58 | 6.80 | 6.80 | 347,538 |
02 Nov 2022 | 7.10 | 7.13 | 6.98 | 6.98 | 6.98 | 446,011 |
01 Nov 2022 | 7.20 | 7.19 | 6.97 | 7.06 | 7.06 | 931,145 |
31 Oct 2022 | 6.82 | 7.21 | 6.83 | 7.10 | 7.10 | 922,435 |
28 Oct 2022 | 6.72 | 6.85 | 6.63 | 6.75 | 6.75 | 313,077 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |