Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 11.26 | 11.25 | 10.36 | 10.65 | 10.65 | 1,287,360 |
23 Mar 2023 | 11.55 | 11.55 | 11.29 | 11.31 | 11.31 | 776,153 |
22 Mar 2023 | 11.48 | 11.55 | 11.24 | 11.48 | 11.48 | 2,701,978 |
21 Mar 2023 | 11.69 | 11.59 | 11.02 | 11.43 | 11.43 | 982,284 |
20 Mar 2023 | 10.79 | 11.19 | 10.29 | 11.00 | 11.00 | 1,610,569 |
17 Mar 2023 | 11.68 | 11.73 | 10.81 | 10.91 | 10.91 | 7,451,651 |
16 Mar 2023 | 11.58 | 11.51 | 10.50 | 11.13 | 11.13 | 1,342,420 |
15 Mar 2023 | 13.40 | 13.08 | 11.26 | 12.13 | 12.13 | 1,354,136 |
14 Mar 2023 | 12.90 | 13.26 | 12.54 | 13.18 | 13.18 | 739,519 |
13 Mar 2023 | 13.54 | 13.47 | 12.54 | 13.01 | 13.01 | 1,518,090 |
10 Mar 2023 | 13.80 | 13.72 | 13.38 | 13.57 | 13.57 | 447,659 |
09 Mar 2023 | 14.64 | 14.73 | 13.72 | 13.92 | 13.92 | 631,276 |
08 Mar 2023 | 14.52 | 14.86 | 14.44 | 14.53 | 14.53 | 435,195 |
07 Mar 2023 | 14.72 | 14.87 | 14.39 | 14.47 | 14.47 | 507,844 |
06 Mar 2023 | 14.56 | 14.57 | 14.28 | 14.35 | 14.35 | 401,745 |
03 Mar 2023 | 14.20 | 15.05 | 14.26 | 14.60 | 14.60 | 710,226 |
02 Mar 2023 | 13.91 | 14.39 | 13.73 | 14.13 | 14.13 | 1,009,858 |
01 Mar 2023 | 13.63 | 13.91 | 13.13 | 13.40 | 13.40 | 3,640,116 |
28 Feb 2023 | 13.86 | 13.98 | 13.49 | 13.49 | 13.49 | 320,147 |
27 Feb 2023 | 13.80 | 14.05 | 13.80 | 13.91 | 13.91 | 1,142,099 |
24 Feb 2023 | 14.00 | 13.97 | 13.61 | 13.73 | 13.73 | 368,081 |
23 Feb 2023 | 13.50 | 13.86 | 13.45 | 13.76 | 13.76 | 229,242 |
22 Feb 2023 | 14.50 | 14.07 | 13.48 | 13.51 | 13.51 | 630,899 |
21 Feb 2023 | 14.00 | 14.06 | 13.73 | 13.88 | 13.88 | 147,768 |
20 Feb 2023 | 14.50 | 14.13 | 13.88 | 13.89 | 13.89 | 235,757 |
17 Feb 2023 | 14.73 | 14.59 | 14.12 | 14.18 | 14.18 | 382,410 |
16 Feb 2023 | 14.05 | 14.93 | 14.04 | 14.60 | 14.60 | 1,026,010 |
15 Feb 2023 | 14.10 | 14.11 | 13.89 | 13.95 | 13.95 | 981,276 |
14 Feb 2023 | 14.04 | 14.23 | 13.95 | 14.19 | 14.19 | 375,587 |
13 Feb 2023 | 14.22 | 14.18 | 13.94 | 14.02 | 14.02 | 199,085 |
10 Feb 2023 | 14.00 | 14.29 | 13.98 | 14.14 | 14.14 | 369,836 |
09 Feb 2023 | 13.75 | 14.26 | 13.86 | 14.10 | 14.10 | 646,873 |
08 Feb 2023 | 13.67 | 14.02 | 13.63 | 13.74 | 13.74 | 885,399 |
07 Feb 2023 | 13.32 | 13.69 | 13.38 | 13.52 | 13.52 | 658,897 |
06 Feb 2023 | 13.55 | 13.31 | 13.02 | 13.26 | 13.26 | 204,458 |
03 Feb 2023 | 13.32 | 13.49 | 13.19 | 13.36 | 13.36 | 303,425 |
02 Feb 2023 | 13.43 | 13.52 | 13.13 | 13.29 | 13.29 | 258,463 |
01 Feb 2023 | 13.49 | 13.60 | 13.35 | 13.39 | 13.39 | 3,867,982 |
31 Jan 2023 | 13.10 | 13.45 | 13.21 | 13.39 | 13.39 | 293,767 |
30 Jan 2023 | 13.44 | 13.49 | 13.09 | 13.44 | 13.44 | 761,196 |
27 Jan 2023 | 13.36 | 13.57 | 13.24 | 13.40 | 13.40 | 438,477 |
26 Jan 2023 | 13.32 | 13.50 | 13.06 | 13.23 | 13.23 | 1,769,901 |
25 Jan 2023 | 13.17 | 13.50 | 12.01 | 13.21 | 13.21 | 626,616 |
24 Jan 2023 | 13.00 | 13.21 | 12.84 | 12.94 | 12.94 | 235,312 |
23 Jan 2023 | 13.00 | 13.27 | 13.01 | 13.11 | 13.11 | 314,877 |
20 Jan 2023 | 13.36 | 13.44 | 12.98 | 13.18 | 13.18 | 623,838 |
19 Jan 2023 | 13.29 | 13.33 | 12.84 | 12.91 | 12.91 | 2,073,996 |
18 Jan 2023 | 13.10 | 13.55 | 12.98 | 13.31 | 13.31 | 748,693 |
17 Jan 2023 | 12.60 | 13.14 | 12.51 | 12.86 | 12.86 | 1,269,830 |
16 Jan 2023 | 12.27 | 12.63 | 12.31 | 12.44 | 12.44 | 499,178 |
13 Jan 2023 | 12.05 | 12.34 | 12.09 | 12.25 | 12.25 | 898,902 |
12 Jan 2023 | 11.92 | 12.13 | 11.81 | 12.00 | 12.00 | 221,423 |
11 Jan 2023 | 11.76 | 12.03 | 11.69 | 11.78 | 11.78 | 521,583 |
10 Jan 2023 | 12.08 | 12.06 | 11.74 | 11.80 | 11.80 | 411,070 |
09 Jan 2023 | 12.12 | 12.36 | 11.95 | 12.05 | 12.05 | 2,133,893 |
06 Jan 2023 | 11.94 | 12.06 | 11.89 | 11.94 | 11.94 | 237,698 |
05 Jan 2023 | 11.61 | 12.02 | 11.46 | 11.94 | 11.94 | 721,879 |
04 Jan 2023 | 12.30 | 12.14 | 11.39 | 11.59 | 11.59 | 1,582,084 |
03 Jan 2023 | 12.67 | 12.69 | 12.19 | 12.27 | 12.27 | 689,949 |
30 Dec 2022 | 12.27 | 12.31 | 12.11 | 12.30 | 12.30 | 165,662 |
29 Dec 2022 | 12.14 | 12.35 | 11.95 | 12.25 | 12.25 | 177,114 |
28 Dec 2022 | 12.68 | 12.70 | 12.06 | 12.10 | 12.10 | 1,136,559 |
23 Dec 2022 | 12.28 | 12.65 | 12.43 | 12.61 | 12.61 | 586,063 |
22 Dec 2022 | 12.09 | 12.67 | 12.23 | 12.43 | 12.43 | 921,773 |
21 Dec 2022 | 11.97 | 12.39 | 12.00 | 12.31 | 12.31 | 1,097,864 |
20 Dec 2022 | 11.61 | 11.96 | 11.35 | 11.92 | 11.92 | 739,175 |
19 Dec 2022 | 11.08 | 11.74 | 11.05 | 11.44 | 11.44 | 1,193,394 |
16 Dec 2022 | 10.75 | 11.19 | 10.48 | 11.07 | 11.07 | 1,078,214 |
15 Dec 2022 | 10.91 | 10.94 | 10.66 | 10.69 | 10.69 | 359,124 |
14 Dec 2022 | 10.59 | 10.95 | 10.70 | 10.93 | 10.93 | 955,031 |
13 Dec 2022 | 10.45 | 10.90 | 10.36 | 10.75 | 10.75 | 338,288 |
12 Dec 2022 | 10.40 | 10.47 | 10.18 | 10.39 | 10.39 | 361,910 |
09 Dec 2022 | 10.35 | 10.45 | 10.23 | 10.43 | 10.43 | 695,982 |
08 Dec 2022 | 10.20 | 10.97 | 10.09 | 10.39 | 10.39 | 1,860,053 |
07 Dec 2022 | 10.83 | 10.80 | 10.51 | 10.51 | 10.51 | 538,039 |
06 Dec 2022 | 11.02 | 11.12 | 10.84 | 10.86 | 10.86 | 978,065 |
05 Dec 2022 | 11.28 | 11.50 | 11.16 | 11.16 | 11.16 | 1,275,423 |
02 Dec 2022 | 10.93 | 11.31 | 10.99 | 11.27 | 11.27 | 806,105 |
01 Dec 2022 | 11.26 | 11.44 | 10.84 | 11.16 | 11.16 | 336,975 |
30 Nov 2022 | 10.76 | 11.13 | 10.74 | 11.08 | 11.08 | 3,504,292 |
29 Nov 2022 | 10.45 | 10.77 | 10.37 | 10.63 | 10.63 | 333,467 |
28 Nov 2022 | 10.41 | 10.39 | 10.09 | 10.36 | 10.36 | 548,356 |
25 Nov 2022 | 10.58 | 10.60 | 10.41 | 10.52 | 10.52 | 236,972 |
24 Nov 2022 | 10.50 | 10.78 | 10.37 | 10.53 | 10.53 | 219,734 |
23 Nov 2022 | 10.91 | 10.98 | 10.40 | 10.46 | 10.46 | 518,690 |
22 Nov 2022 | 10.38 | 11.15 | 10.15 | 10.89 | 10.89 | 900,472 |
21 Nov 2022 | 10.88 | 10.83 | 9.97 | 10.02 | 10.02 | 1,963,685 |
18 Nov 2022 | 11.91 | 11.77 | 11.16 | 11.54 | 11.54 | 428,733 |
17 Nov 2022 | 11.86 | 11.82 | 11.58 | 11.61 | 11.61 | 433,067 |
16 Nov 2022 | 12.22 | 12.15 | 11.80 | 11.83 | 11.83 | 1,208,288 |
15 Nov 2022 | 11.35 | 11.92 | 11.58 | 11.92 | 11.92 | 883,525 |
14 Nov 2022 | 11.51 | 11.72 | 11.37 | 11.58 | 11.58 | 345,768 |
11 Nov 2022 | 11.66 | 11.73 | 11.10 | 11.50 | 11.50 | 550,543 |
10 Nov 2022 | 11.56 | 11.77 | 11.13 | 11.16 | 11.16 | 547,091 |
09 Nov 2022 | 11.82 | 12.07 | 11.56 | 11.57 | 11.57 | 772,500 |
08 Nov 2022 | 11.77 | 12.19 | 11.69 | 11.82 | 11.82 | 388,507 |
07 Nov 2022 | 11.96 | 11.90 | 11.50 | 11.78 | 11.78 | 375,782 |
04 Nov 2022 | 11.15 | 11.81 | 10.94 | 11.58 | 11.58 | 430,238 |
03 Nov 2022 | 10.65 | 10.87 | 10.35 | 10.84 | 10.84 | 176,762 |
02 Nov 2022 | 10.98 | 11.03 | 10.53 | 10.77 | 10.77 | 254,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |