Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 12.93 | 13.08 | 12.70 | 12.96 | 12.96 | 143,144 |
24 Mar 2023 | 12.93 | 12.93 | 12.42 | 12.67 | 12.67 | 373,704 |
23 Mar 2023 | 13.00 | 13.12 | 12.69 | 13.01 | 13.01 | 403,789 |
22 Mar 2023 | 13.50 | 13.52 | 13.06 | 13.11 | 13.11 | 321,082 |
21 Mar 2023 | 13.10 | 13.56 | 13.09 | 13.47 | 13.47 | 459,644 |
20 Mar 2023 | 12.48 | 13.01 | 12.15 | 12.88 | 12.88 | 463,022 |
17 Mar 2023 | 12.87 | 13.08 | 12.43 | 12.60 | 12.60 | 370,920 |
16 Mar 2023 | 12.62 | 12.81 | 12.45 | 12.76 | 12.76 | 527,521 |
15 Mar 2023 | 13.33 | 13.33 | 12.34 | 12.47 | 12.47 | 507,041 |
14 Mar 2023 | 13.22 | 13.35 | 12.87 | 13.28 | 13.28 | 591,254 |
13 Mar 2023 | 14.00 | 14.00 | 13.17 | 13.24 | 13.24 | 603,245 |
10 Mar 2023 | 14.05 | 14.05 | 13.64 | 13.95 | 13.95 | 412,434 |
09 Mar 2023 | 14.28 | 14.31 | 14.14 | 14.20 | 14.20 | 250,016 |
08 Mar 2023 | 14.24 | 14.26 | 14.06 | 14.25 | 14.25 | 216,869 |
07 Mar 2023 | 14.39 | 14.41 | 14.24 | 14.27 | 14.27 | 183,182 |
06 Mar 2023 | 14.25 | 14.44 | 14.16 | 14.36 | 14.36 | 270,301 |
03 Mar 2023 | 14.06 | 14.24 | 14.03 | 14.21 | 14.21 | 194,654 |
02 Mar 2023 | 14.00 | 14.15 | 13.95 | 14.06 | 14.06 | 200,941 |
01 Mar 2023 | 13.99 | 14.06 | 13.91 | 13.98 | 13.98 | 219,143 |
28 Feb 2023 | 13.70 | 14.07 | 13.63 | 13.96 | 13.96 | 553,944 |
27 Feb 2023 | 13.57 | 13.76 | 13.55 | 13.69 | 13.69 | 177,008 |
24 Feb 2023 | 13.46 | 13.51 | 13.38 | 13.45 | 13.45 | 195,705 |
23 Feb 2023 | 13.40 | 13.49 | 13.34 | 13.42 | 13.42 | 164,464 |
22 Feb 2023 | 13.50 | 13.52 | 13.29 | 13.38 | 13.38 | 208,831 |
21 Feb 2023 | 13.52 | 13.58 | 13.40 | 13.45 | 13.45 | 162,471 |
20 Feb 2023 | 13.80 | 13.82 | 13.45 | 13.46 | 13.46 | 268,268 |
17 Feb 2023 | 13.28 | 13.85 | 13.16 | 13.68 | 13.68 | 768,242 |
16 Feb 2023 | 13.09 | 13.25 | 13.05 | 13.20 | 13.20 | 223,290 |
15 Feb 2023 | 13.05 | 13.06 | 12.97 | 13.06 | 13.06 | 158,164 |
14 Feb 2023 | 13.23 | 13.25 | 13.05 | 13.05 | 13.05 | 129,182 |
13 Feb 2023 | 13.25 | 13.28 | 13.14 | 13.17 | 13.17 | 110,055 |
10 Feb 2023 | 13.22 | 13.28 | 13.10 | 13.22 | 13.22 | 226,259 |
09 Feb 2023 | 13.19 | 13.38 | 13.15 | 13.21 | 13.21 | 250,668 |
08 Feb 2023 | 13.10 | 13.21 | 13.02 | 13.16 | 13.16 | 323,472 |
07 Feb 2023 | 12.95 | 13.00 | 12.89 | 12.92 | 12.92 | 112,420 |
06 Feb 2023 | 12.86 | 12.97 | 12.77 | 12.92 | 12.92 | 147,492 |
03 Feb 2023 | 12.92 | 12.92 | 12.63 | 12.87 | 12.87 | 220,158 |
02 Feb 2023 | 12.92 | 12.95 | 12.79 | 12.92 | 12.92 | 236,229 |
01 Feb 2023 | 12.85 | 12.98 | 12.77 | 12.89 | 12.89 | 158,722 |
31 Jan 2023 | 12.80 | 12.86 | 12.63 | 12.82 | 12.82 | 237,427 |
30 Jan 2023 | 12.52 | 12.79 | 12.47 | 12.74 | 12.74 | 200,657 |
27 Jan 2023 | 12.66 | 12.85 | 12.49 | 12.55 | 12.55 | 249,008 |
26 Jan 2023 | 12.78 | 12.78 | 12.51 | 12.69 | 12.69 | 347,196 |
25 Jan 2023 | 12.72 | 12.77 | 12.67 | 12.72 | 12.72 | 135,386 |
24 Jan 2023 | 12.58 | 12.76 | 12.58 | 12.66 | 12.66 | 231,552 |
23 Jan 2023 | 12.54 | 12.64 | 12.42 | 12.52 | 12.52 | 173,979 |
20 Jan 2023 | 12.49 | 12.67 | 12.47 | 12.52 | 12.52 | 187,686 |
19 Jan 2023 | 12.66 | 12.66 | 12.36 | 12.43 | 12.43 | 216,933 |
18 Jan 2023 | 12.68 | 12.82 | 12.64 | 12.69 | 12.69 | 105,268 |
17 Jan 2023 | 12.69 | 12.73 | 12.63 | 12.68 | 12.68 | 107,718 |
16 Jan 2023 | 12.57 | 12.69 | 12.57 | 12.66 | 12.66 | 137,818 |
13 Jan 2023 | 12.71 | 12.71 | 12.51 | 12.52 | 12.52 | 172,648 |
12 Jan 2023 | 12.55 | 12.76 | 12.55 | 12.69 | 12.69 | 184,945 |
11 Jan 2023 | 12.67 | 12.72 | 12.42 | 12.46 | 12.46 | 201,938 |
10 Jan 2023 | 12.85 | 12.85 | 12.64 | 12.66 | 12.66 | 183,558 |
09 Jan 2023 | 12.90 | 12.97 | 12.75 | 12.85 | 12.85 | 235,214 |
06 Jan 2023 | 12.78 | 12.88 | 12.76 | 12.85 | 12.85 | 141,668 |
05 Jan 2023 | 12.85 | 12.85 | 12.71 | 12.76 | 12.76 | 226,058 |
04 Jan 2023 | 12.67 | 12.88 | 12.64 | 12.84 | 12.84 | 238,979 |
03 Jan 2023 | 12.49 | 12.64 | 12.44 | 12.62 | 12.62 | 247,110 |
02 Jan 2023 | 12.38 | 12.50 | 12.33 | 12.47 | 12.47 | 160,066 |
30 Dec 2022 | 12.29 | 12.30 | 12.14 | 12.14 | 12.14 | 108,093 |
29 Dec 2022 | 12.29 | 12.32 | 12.19 | 12.31 | 12.31 | 103,620 |
28 Dec 2022 | 12.28 | 12.34 | 12.16 | 12.31 | 12.31 | 144,359 |
27 Dec 2022 | 12.30 | 12.37 | 12.16 | 12.26 | 12.26 | 166,435 |
23 Dec 2022 | 12.30 | 12.30 | 12.16 | 12.21 | 12.21 | 89,985 |
22 Dec 2022 | 12.28 | 12.35 | 12.16 | 12.29 | 12.29 | 154,353 |
21 Dec 2022 | 12.05 | 12.25 | 11.98 | 12.25 | 12.25 | 150,946 |
20 Dec 2022 | 11.87 | 12.05 | 11.72 | 12.05 | 12.05 | 166,880 |
19 Dec 2022 | 11.81 | 12.00 | 11.80 | 11.90 | 11.90 | 132,698 |
16 Dec 2022 | 11.69 | 11.83 | 11.58 | 11.78 | 11.78 | 237,291 |
15 Dec 2022 | 11.73 | 11.75 | 11.52 | 11.58 | 11.58 | 182,721 |
14 Dec 2022 | 11.66 | 11.75 | 11.52 | 11.75 | 11.75 | 117,848 |
13 Dec 2022 | 11.74 | 11.90 | 11.64 | 11.66 | 11.66 | 148,334 |
12 Dec 2022 | 11.80 | 11.80 | 11.57 | 11.73 | 11.73 | 114,536 |
09 Dec 2022 | 11.79 | 11.85 | 11.62 | 11.83 | 11.83 | 118,782 |
08 Dec 2022 | 11.77 | 11.83 | 11.61 | 11.79 | 11.79 | 163,356 |
07 Dec 2022 | 11.72 | 11.78 | 11.60 | 11.70 | 11.70 | 123,845 |
06 Dec 2022 | 11.51 | 11.77 | 11.48 | 11.72 | 11.72 | 188,648 |
05 Dec 2022 | 11.70 | 11.70 | 11.51 | 11.51 | 11.51 | 175,379 |
02 Dec 2022 | 11.69 | 11.70 | 11.52 | 11.67 | 11.67 | 195,284 |
01 Dec 2022 | 11.76 | 11.79 | 11.49 | 11.72 | 11.72 | 148,333 |
30 Nov 2022 | 11.85 | 11.93 | 11.65 | 11.69 | 11.69 | 213,433 |
29 Nov 2022 | 11.69 | 11.81 | 11.63 | 11.79 | 11.79 | 253,259 |
28 Nov 2022 | 11.64 | 11.67 | 11.55 | 11.65 | 11.65 | 209,273 |
25 Nov 2022 | 11.55 | 11.69 | 11.48 | 11.67 | 11.67 | 119,830 |
24 Nov 2022 | 11.63 | 11.63 | 11.40 | 11.55 | 11.55 | 134,504 |
23 Nov 2022 | 11.55 | 11.66 | 11.48 | 11.58 | 11.58 | 131,574 |
22 Nov 2022 | 11.39 | 11.64 | 11.34 | 11.51 | 11.51 | 170,049 |
21 Nov 2022 | 11.36 | 11.39 | 11.29 | 11.33 | 11.33 | 103,930 |
18 Nov 2022 | 11.28 | 11.39 | 11.24 | 11.38 | 11.38 | 211,096 |
17 Nov 2022 | 11.07 | 11.15 | 10.94 | 11.13 | 11.13 | 145,284 |
16 Nov 2022 | 11.10 | 11.15 | 10.94 | 11.01 | 11.01 | 160,365 |
15 Nov 2022 | 11.04 | 11.19 | 11.03 | 11.11 | 11.11 | 179,724 |
14 Nov 2022 | 11.05 | 11.16 | 10.91 | 11.00 | 11.00 | 238,464 |
11 Nov 2022 | 11.21 | 11.25 | 11.02 | 11.02 | 11.02 | 226,190 |
10 Nov 2022 | 11.00 | 11.27 | 10.98 | 11.16 | 11.16 | 153,213 |
09 Nov 2022 | 11.11 | 11.15 | 10.95 | 11.01 | 11.01 | 193,968 |
08 Nov 2022 | 11.20 | 11.21 | 11.10 | 11.13 | 11.13 | 135,712 |
07 Nov 2022 | 11.31 | 11.40 | 11.14 | 11.18 | 11.18 | 203,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |