Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 7.57 | 7.68 | 7.56 | 7.57 | 7.57 | 12,273 |
20 Mar 2023 | 7.63 | 7.66 | 7.46 | 7.50 | 7.50 | 53,500 |
17 Mar 2023 | 7.54 | 7.63 | 7.42 | 7.57 | 7.57 | 110,100 |
16 Mar 2023 | 7.46 | 7.66 | 7.39 | 7.56 | 7.56 | 60,700 |
15 Mar 2023 | 7.53 | 7.63 | 7.44 | 7.49 | 7.49 | 110,800 |
14 Mar 2023 | 7.66 | 7.84 | 7.56 | 7.68 | 7.68 | 165,400 |
13 Mar 2023 | 7.93 | 8.01 | 7.55 | 7.60 | 7.60 | 115,300 |
10 Mar 2023 | 8.14 | 8.24 | 7.90 | 8.01 | 8.01 | 106,900 |
09 Mar 2023 | 8.17 | 8.44 | 8.14 | 8.14 | 8.14 | 152,700 |
08 Mar 2023 | 8.27 | 8.41 | 8.22 | 8.23 | 8.23 | 106,800 |
07 Mar 2023 | 8.41 | 8.50 | 8.16 | 8.17 | 8.17 | 183,100 |
06 Mar 2023 | 8.51 | 8.67 | 8.42 | 8.46 | 8.46 | 63,100 |
03 Mar 2023 | 8.42 | 8.65 | 8.42 | 8.57 | 8.57 | 34,800 |
02 Mar 2023 | 8.35 | 8.48 | 8.18 | 8.48 | 8.48 | 34,100 |
01 Mar 2023 | 8.63 | 8.70 | 8.36 | 8.46 | 8.46 | 175,400 |
28 Feb 2023 | 8.65 | 8.68 | 8.59 | 8.60 | 8.60 | 78,200 |
27 Feb 2023 | 8.74 | 8.81 | 8.61 | 8.67 | 8.67 | 53,500 |
24 Feb 2023 | 8.80 | 8.83 | 8.65 | 8.66 | 8.66 | 44,400 |
23 Feb 2023 | 8.89 | 9.09 | 8.74 | 8.88 | 8.88 | 47,400 |
22 Feb 2023 | 8.92 | 8.98 | 8.82 | 8.85 | 8.85 | 93,300 |
21 Feb 2023 | 8.93 | 9.21 | 8.84 | 8.92 | 8.92 | 137,700 |
17 Feb 2023 | 9.26 | 9.32 | 9.15 | 9.23 | 9.23 | 111,500 |
16 Feb 2023 | 9.40 | 9.59 | 9.28 | 9.38 | 9.38 | 157,100 |
15 Feb 2023 | 10.49 | 10.49 | 9.32 | 9.44 | 9.44 | 518,200 |
14 Feb 2023 | 11.20 | 11.47 | 11.20 | 11.40 | 11.40 | 53,000 |
13 Feb 2023 | 11.26 | 11.57 | 11.22 | 11.40 | 11.40 | 49,400 |
10 Feb 2023 | 11.62 | 11.71 | 11.19 | 11.26 | 11.26 | 41,300 |
09 Feb 2023 | 11.72 | 11.91 | 11.55 | 11.59 | 11.59 | 35,400 |
08 Feb 2023 | 11.80 | 11.86 | 11.63 | 11.68 | 11.68 | 17,700 |
07 Feb 2023 | 11.63 | 11.86 | 11.50 | 11.86 | 11.86 | 87,000 |
06 Feb 2023 | 11.85 | 11.94 | 11.68 | 11.69 | 11.69 | 42,000 |
03 Feb 2023 | 11.78 | 11.99 | 11.70 | 11.85 | 11.85 | 83,200 |
02 Feb 2023 | 11.96 | 12.09 | 11.85 | 11.96 | 11.96 | 133,300 |
01 Feb 2023 | 11.58 | 11.92 | 11.55 | 11.89 | 11.89 | 101,100 |
31 Jan 2023 | 11.57 | 11.78 | 11.50 | 11.61 | 11.61 | 90,100 |
30 Jan 2023 | 11.65 | 11.81 | 11.52 | 11.56 | 11.56 | 27,500 |
27 Jan 2023 | 11.75 | 11.83 | 11.64 | 11.76 | 11.76 | 29,500 |
26 Jan 2023 | 11.69 | 11.76 | 11.64 | 11.72 | 11.72 | 78,100 |
25 Jan 2023 | 11.48 | 11.59 | 11.20 | 11.56 | 11.56 | 56,800 |
24 Jan 2023 | 11.66 | 11.70 | 11.47 | 11.47 | 11.47 | 78,000 |
23 Jan 2023 | 11.50 | 11.69 | 11.35 | 11.62 | 11.62 | 61,300 |
20 Jan 2023 | 11.15 | 11.53 | 10.86 | 11.48 | 11.48 | 90,100 |
19 Jan 2023 | 11.38 | 11.62 | 11.15 | 11.21 | 11.21 | 84,400 |
18 Jan 2023 | 11.45 | 11.60 | 11.30 | 11.53 | 11.53 | 97,500 |
17 Jan 2023 | 11.74 | 11.98 | 11.36 | 11.42 | 11.42 | 109,300 |
13 Jan 2023 | 11.25 | 11.44 | 11.01 | 11.13 | 11.13 | 42,400 |
12 Jan 2023 | 11.35 | 11.52 | 11.28 | 11.33 | 11.33 | 46,600 |
11 Jan 2023 | 11.44 | 11.49 | 11.30 | 11.36 | 11.36 | 44,100 |
10 Jan 2023 | 11.31 | 11.51 | 11.29 | 11.43 | 11.43 | 26,000 |
09 Jan 2023 | 11.16 | 11.34 | 11.14 | 11.23 | 11.23 | 22,900 |
06 Jan 2023 | 11.65 | 11.65 | 11.05 | 11.11 | 11.11 | 58,800 |
05 Jan 2023 | 10.99 | 11.66 | 10.85 | 11.65 | 11.65 | 152,200 |
04 Jan 2023 | 10.92 | 11.16 | 10.92 | 11.08 | 11.08 | 47,000 |
03 Jan 2023 | 10.56 | 10.86 | 10.38 | 10.75 | 10.75 | 114,800 |
30 Dec 2022 | 9.89 | 10.49 | 9.89 | 10.44 | 10.44 | 69,300 |
29 Dec 2022 | 9.51 | 10.04 | 9.51 | 9.96 | 9.96 | 41,200 |
28 Dec 2022 | 9.71 | 9.71 | 9.43 | 9.50 | 9.50 | 36,500 |
27 Dec 2022 | 9.67 | 9.78 | 9.61 | 9.67 | 9.67 | 27,700 |
23 Dec 2022 | 10.00 | 10.05 | 9.79 | 9.79 | 9.79 | 42,500 |
22 Dec 2022 | 10.19 | 10.19 | 9.79 | 10.06 | 10.06 | 75,100 |
21 Dec 2022 | 9.86 | 10.22 | 9.85 | 10.19 | 10.19 | 35,500 |
20 Dec 2022 | 9.70 | 9.95 | 9.66 | 9.90 | 9.90 | 56,200 |
19 Dec 2022 | 9.80 | 9.87 | 9.65 | 9.71 | 9.71 | 36,900 |
16 Dec 2022 | 10.05 | 10.09 | 9.80 | 9.97 | 9.97 | 79,200 |
15 Dec 2022 | 9.85 | 10.05 | 9.83 | 10.05 | 10.05 | 85,200 |
14 Dec 2022 | 9.74 | 10.07 | 9.74 | 9.96 | 9.96 | 91,600 |
13 Dec 2022 | 9.80 | 9.83 | 9.43 | 9.80 | 9.80 | 118,800 |
12 Dec 2022 | 9.29 | 9.62 | 9.29 | 9.57 | 9.57 | 85,900 |
09 Dec 2022 | 9.36 | 9.40 | 9.25 | 9.33 | 9.33 | 31,000 |
08 Dec 2022 | 9.26 | 9.56 | 9.26 | 9.37 | 9.37 | 70,000 |
07 Dec 2022 | 9.25 | 9.60 | 9.25 | 9.41 | 9.41 | 80,700 |
06 Dec 2022 | 9.45 | 9.58 | 9.23 | 9.32 | 9.32 | 118,000 |
05 Dec 2022 | 9.82 | 9.98 | 9.51 | 9.61 | 9.61 | 97,500 |
02 Dec 2022 | 9.76 | 10.02 | 9.68 | 9.97 | 9.97 | 47,100 |
01 Dec 2022 | 9.71 | 10.18 | 9.58 | 9.99 | 9.99 | 170,900 |
30 Nov 2022 | 9.52 | 9.73 | 9.31 | 9.69 | 9.69 | 83,100 |
29 Nov 2022 | 9.67 | 9.71 | 9.49 | 9.59 | 9.59 | 37,900 |
28 Nov 2022 | 10.07 | 10.20 | 9.65 | 9.74 | 9.74 | 45,600 |
25 Nov 2022 | 10.12 | 10.25 | 10.08 | 10.15 | 10.15 | 13,100 |
23 Nov 2022 | 9.67 | 10.21 | 9.58 | 10.20 | 10.20 | 119,600 |
22 Nov 2022 | 9.33 | 9.77 | 9.25 | 9.73 | 9.73 | 134,700 |
21 Nov 2022 | 9.44 | 9.44 | 9.20 | 9.34 | 9.34 | 73,000 |
18 Nov 2022 | 9.39 | 9.50 | 9.23 | 9.44 | 9.44 | 77,000 |
17 Nov 2022 | 9.21 | 9.39 | 9.21 | 9.32 | 9.32 | 54,600 |
16 Nov 2022 | 9.48 | 9.48 | 9.12 | 9.31 | 9.31 | 69,700 |
15 Nov 2022 | 9.68 | 9.97 | 9.48 | 9.53 | 9.53 | 52,500 |
14 Nov 2022 | 10.00 | 10.00 | 9.41 | 9.43 | 9.43 | 243,700 |
11 Nov 2022 | 9.53 | 10.33 | 9.11 | 10.04 | 10.04 | 309,300 |
10 Nov 2022 | 8.93 | 9.43 | 8.88 | 9.34 | 9.34 | 249,900 |
09 Nov 2022 | 9.83 | 9.91 | 8.69 | 8.79 | 8.79 | 1,016,300 |
08 Nov 2022 | 10.15 | 10.91 | 10.13 | 10.45 | 10.45 | 196,500 |
07 Nov 2022 | 10.83 | 11.08 | 10.01 | 10.13 | 10.13 | 256,000 |
04 Nov 2022 | 11.41 | 11.58 | 10.82 | 10.90 | 10.90 | 245,700 |
03 Nov 2022 | 11.02 | 11.46 | 11.00 | 11.28 | 11.28 | 71,400 |
02 Nov 2022 | 11.65 | 11.65 | 11.19 | 11.19 | 11.19 | 30,400 |
01 Nov 2022 | 12.16 | 12.23 | 11.55 | 11.59 | 11.59 | 102,600 |
31 Oct 2022 | 11.89 | 12.03 | 11.86 | 12.01 | 12.01 | 48,600 |
28 Oct 2022 | 11.99 | 12.00 | 11.74 | 11.94 | 11.94 | 50,800 |
27 Oct 2022 | 12.11 | 12.19 | 11.91 | 11.95 | 11.95 | 53,300 |
26 Oct 2022 | 11.95 | 12.11 | 11.88 | 12.08 | 12.08 | 55,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |