Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 9.60 | 10.16 | 9.45 | 10.08 | 10.08 | 273,124 |
22 Mar 2023 | 9.36 | 9.68 | 9.00 | 9.52 | 9.52 | 348,000 |
21 Mar 2023 | 8.50 | 9.47 | 8.21 | 9.33 | 9.33 | 305,600 |
20 Mar 2023 | 8.28 | 8.60 | 7.83 | 8.48 | 8.48 | 300,300 |
17 Mar 2023 | 8.56 | 8.76 | 8.30 | 8.33 | 8.33 | 342,200 |
16 Mar 2023 | 8.27 | 8.68 | 8.05 | 8.68 | 8.68 | 193,700 |
15 Mar 2023 | 8.50 | 8.50 | 8.04 | 8.22 | 8.22 | 163,400 |
14 Mar 2023 | 8.20 | 8.45 | 8.18 | 8.43 | 8.43 | 185,600 |
13 Mar 2023 | 7.70 | 8.11 | 7.69 | 8.09 | 8.09 | 212,600 |
10 Mar 2023 | 8.00 | 8.19 | 7.59 | 7.75 | 7.75 | 283,900 |
09 Mar 2023 | 8.19 | 8.34 | 7.85 | 7.97 | 7.97 | 290,400 |
08 Mar 2023 | 8.01 | 8.33 | 7.99 | 8.13 | 8.13 | 161,600 |
07 Mar 2023 | 8.24 | 8.34 | 8.00 | 8.08 | 8.08 | 138,100 |
06 Mar 2023 | 8.50 | 8.57 | 8.17 | 8.22 | 8.22 | 146,700 |
03 Mar 2023 | 8.57 | 8.70 | 8.35 | 8.49 | 8.49 | 221,700 |
02 Mar 2023 | 8.26 | 8.69 | 7.97 | 8.55 | 8.55 | 303,200 |
01 Mar 2023 | 8.32 | 8.45 | 7.90 | 8.13 | 8.13 | 271,800 |
28 Feb 2023 | 8.21 | 8.57 | 8.21 | 8.25 | 8.25 | 188,000 |
27 Feb 2023 | 8.34 | 8.81 | 8.25 | 8.42 | 8.42 | 304,000 |
24 Feb 2023 | 8.38 | 8.53 | 8.10 | 8.17 | 8.17 | 259,400 |
23 Feb 2023 | 8.66 | 8.78 | 8.34 | 8.57 | 8.57 | 210,900 |
22 Feb 2023 | 8.68 | 8.86 | 8.54 | 8.60 | 8.60 | 149,700 |
21 Feb 2023 | 9.13 | 9.13 | 8.64 | 8.68 | 8.68 | 435,900 |
17 Feb 2023 | 9.11 | 9.28 | 8.95 | 9.13 | 9.13 | 150,100 |
16 Feb 2023 | 9.31 | 9.40 | 9.08 | 9.12 | 9.12 | 305,500 |
15 Feb 2023 | 9.28 | 9.52 | 9.20 | 9.39 | 9.39 | 108,700 |
14 Feb 2023 | 9.42 | 9.73 | 9.24 | 9.39 | 9.39 | 116,400 |
13 Feb 2023 | 9.65 | 9.68 | 9.13 | 9.46 | 9.46 | 162,100 |
10 Feb 2023 | 9.24 | 9.71 | 9.13 | 9.47 | 9.47 | 215,900 |
09 Feb 2023 | 9.97 | 10.00 | 9.35 | 9.37 | 9.37 | 361,100 |
08 Feb 2023 | 10.32 | 10.35 | 9.51 | 9.61 | 9.61 | 363,700 |
07 Feb 2023 | 10.36 | 10.40 | 10.00 | 10.33 | 10.33 | 180,300 |
06 Feb 2023 | 10.28 | 10.64 | 10.11 | 10.25 | 10.25 | 234,500 |
03 Feb 2023 | 10.89 | 10.94 | 10.24 | 10.28 | 10.28 | 215,100 |
02 Feb 2023 | 10.98 | 11.15 | 10.66 | 10.85 | 10.85 | 260,300 |
01 Feb 2023 | 10.47 | 10.77 | 10.10 | 10.61 | 10.61 | 235,100 |
31 Jan 2023 | 10.43 | 10.78 | 10.14 | 10.38 | 10.38 | 377,300 |
30 Jan 2023 | 10.55 | 10.80 | 10.27 | 10.45 | 10.45 | 292,500 |
27 Jan 2023 | 10.83 | 10.92 | 10.64 | 10.70 | 10.70 | 287,600 |
26 Jan 2023 | 10.82 | 11.07 | 10.57 | 10.72 | 10.72 | 338,900 |
25 Jan 2023 | 10.41 | 10.69 | 10.02 | 10.62 | 10.62 | 205,100 |
24 Jan 2023 | 10.45 | 10.73 | 10.27 | 10.47 | 10.47 | 207,400 |
23 Jan 2023 | 9.94 | 10.48 | 9.81 | 10.40 | 10.40 | 334,700 |
20 Jan 2023 | 9.73 | 9.96 | 9.55 | 9.88 | 9.88 | 214,000 |
19 Jan 2023 | 9.85 | 9.85 | 9.48 | 9.63 | 9.63 | 393,400 |
18 Jan 2023 | 9.88 | 10.40 | 9.65 | 9.94 | 9.94 | 556,400 |
17 Jan 2023 | 9.64 | 9.89 | 9.48 | 9.69 | 9.69 | 257,200 |
13 Jan 2023 | 9.21 | 9.65 | 9.20 | 9.55 | 9.55 | 263,400 |
12 Jan 2023 | 9.06 | 9.60 | 8.59 | 9.25 | 9.25 | 475,300 |
11 Jan 2023 | 8.46 | 8.93 | 8.20 | 8.91 | 8.91 | 277,500 |
10 Jan 2023 | 7.65 | 8.47 | 7.65 | 8.43 | 8.43 | 362,700 |
09 Jan 2023 | 7.36 | 7.69 | 7.28 | 7.62 | 7.62 | 308,200 |
06 Jan 2023 | 7.40 | 7.48 | 6.97 | 7.32 | 7.32 | 472,800 |
05 Jan 2023 | 7.72 | 7.80 | 7.37 | 7.42 | 7.42 | 256,600 |
04 Jan 2023 | 7.90 | 8.02 | 7.63 | 7.79 | 7.79 | 329,600 |
03 Jan 2023 | 8.14 | 8.35 | 7.66 | 7.72 | 7.72 | 291,600 |
30 Dec 2022 | 8.00 | 8.16 | 7.72 | 8.03 | 8.03 | 362,100 |
29 Dec 2022 | 7.99 | 8.49 | 7.82 | 8.18 | 8.18 | 223,600 |
28 Dec 2022 | 7.81 | 8.10 | 7.67 | 7.84 | 7.84 | 308,300 |
27 Dec 2022 | 8.45 | 8.45 | 7.80 | 8.01 | 8.01 | 333,700 |
23 Dec 2022 | 8.90 | 8.90 | 8.38 | 8.45 | 8.45 | 203,700 |
22 Dec 2022 | 9.00 | 9.08 | 8.52 | 8.93 | 8.93 | 202,400 |
21 Dec 2022 | 9.21 | 9.45 | 9.01 | 9.11 | 9.11 | 157,600 |
20 Dec 2022 | 9.27 | 9.40 | 9.09 | 9.20 | 9.20 | 135,000 |
19 Dec 2022 | 9.79 | 9.79 | 9.18 | 9.29 | 9.29 | 306,100 |
16 Dec 2022 | 10.13 | 10.16 | 9.59 | 9.84 | 9.84 | 167,200 |
15 Dec 2022 | 9.94 | 10.09 | 9.71 | 9.75 | 9.75 | 153,500 |
14 Dec 2022 | 9.94 | 10.24 | 9.85 | 10.08 | 10.08 | 143,500 |
13 Dec 2022 | 10.88 | 11.14 | 9.75 | 9.98 | 9.98 | 343,900 |
12 Dec 2022 | 10.12 | 10.64 | 9.99 | 10.52 | 10.52 | 323,500 |
09 Dec 2022 | 10.07 | 10.64 | 9.93 | 10.25 | 10.25 | 184,300 |
08 Dec 2022 | 11.11 | 11.18 | 9.79 | 10.12 | 10.12 | 316,300 |
07 Dec 2022 | 10.23 | 10.93 | 10.10 | 10.91 | 10.91 | 235,300 |
06 Dec 2022 | 10.64 | 10.95 | 10.20 | 10.33 | 10.33 | 203,400 |
05 Dec 2022 | 11.26 | 11.48 | 10.76 | 10.79 | 10.79 | 286,000 |
02 Dec 2022 | 10.04 | 11.26 | 9.90 | 11.21 | 11.21 | 390,400 |
01 Dec 2022 | 10.40 | 10.49 | 9.93 | 10.22 | 10.22 | 133,700 |
30 Nov 2022 | 9.77 | 10.37 | 9.63 | 10.30 | 10.30 | 202,800 |
29 Nov 2022 | 9.48 | 9.77 | 9.35 | 9.57 | 9.57 | 115,100 |
28 Nov 2022 | 9.96 | 10.22 | 9.39 | 9.44 | 9.44 | 151,400 |
25 Nov 2022 | 10.55 | 10.72 | 9.96 | 10.05 | 10.05 | 99,100 |
23 Nov 2022 | 10.00 | 10.82 | 10.00 | 10.48 | 10.48 | 267,100 |
22 Nov 2022 | 9.64 | 10.02 | 9.10 | 10.00 | 10.00 | 302,800 |
21 Nov 2022 | 9.99 | 10.03 | 9.56 | 9.58 | 9.58 | 191,300 |
18 Nov 2022 | 10.34 | 10.34 | 9.87 | 9.96 | 9.96 | 187,300 |
17 Nov 2022 | 10.25 | 10.44 | 9.95 | 10.20 | 10.20 | 146,200 |
16 Nov 2022 | 10.50 | 10.65 | 10.12 | 10.35 | 10.35 | 205,500 |
15 Nov 2022 | 11.12 | 11.18 | 10.47 | 10.68 | 10.68 | 276,400 |
14 Nov 2022 | 10.99 | 11.35 | 10.53 | 10.88 | 10.88 | 285,200 |
11 Nov 2022 | 10.00 | 11.21 | 9.83 | 11.06 | 11.06 | 489,400 |
10 Nov 2022 | 9.40 | 10.08 | 9.24 | 10.05 | 10.05 | 214,800 |
09 Nov 2022 | 9.32 | 9.56 | 8.96 | 8.96 | 8.96 | 283,400 |
08 Nov 2022 | 9.40 | 10.00 | 9.27 | 9.42 | 9.42 | 324,200 |
07 Nov 2022 | 10.14 | 10.18 | 9.33 | 9.36 | 9.36 | 234,100 |
04 Nov 2022 | 10.60 | 10.87 | 9.56 | 10.00 | 10.00 | 279,000 |
03 Nov 2022 | 10.20 | 10.90 | 9.86 | 10.27 | 10.27 | 545,300 |
02 Nov 2022 | 10.60 | 10.86 | 9.69 | 9.80 | 9.80 | 815,000 |
01 Nov 2022 | 11.24 | 11.46 | 10.58 | 10.65 | 10.65 | 394,000 |
31 Oct 2022 | 11.07 | 11.26 | 10.30 | 10.54 | 10.54 | 326,100 |
28 Oct 2022 | 10.47 | 11.02 | 10.18 | 10.99 | 10.99 | 249,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |