Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 11.90 | 11.90 | 11.88 | 11.88 | 11.88 | 5,133 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 11.85 | 11.87 | 11.85 | 11.86 | 11.86 | 85,603 |
28 Mar 2023 | 11.84 | 11.86 | 11.84 | 11.85 | 11.85 | 214,206 |
27 Mar 2023 | 11.84 | 11.85 | 11.84 | 11.84 | 11.84 | 247,182 |
24 Mar 2023 | 11.86 | 11.86 | 11.84 | 11.84 | 11.84 | 483,329 |
23 Mar 2023 | 11.84 | 11.85 | 11.84 | 11.85 | 11.85 | 254,937 |
22 Mar 2023 | 11.84 | 11.85 | 11.84 | 11.84 | 11.84 | 184,050 |
21 Mar 2023 | 11.83 | 11.85 | 11.83 | 11.84 | 11.84 | 288,501 |
20 Mar 2023 | 11.83 | 11.84 | 11.82 | 11.82 | 11.82 | 338,774 |
17 Mar 2023 | 11.83 | 11.85 | 11.82 | 11.84 | 11.84 | 2,648,795 |
16 Mar 2023 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 610,377 |
15 Mar 2023 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 1,189,079 |
14 Mar 2023 | 11.82 | 11.84 | 11.82 | 11.82 | 11.82 | 629,980 |
13 Mar 2023 | 11.85 | 11.86 | 11.82 | 11.84 | 11.84 | 973,936 |
10 Mar 2023 | 11.83 | 11.88 | 11.83 | 11.88 | 11.88 | 352,250 |
09 Mar 2023 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 423,034 |
08 Mar 2023 | 11.85 | 11.87 | 11.85 | 11.85 | 11.85 | 626,469 |
07 Mar 2023 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 399,996 |
06 Mar 2023 | 11.84 | 11.87 | 11.84 | 11.85 | 11.85 | 316,585 |
03 Mar 2023 | 11.84 | 11.85 | 11.81 | 11.85 | 11.85 | 387,724 |
02 Mar 2023 | 11.81 | 11.85 | 11.80 | 11.85 | 11.85 | 814,147 |
01 Mar 2023 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | 1,155,830 |
28 Feb 2023 | 11.82 | 11.85 | 11.80 | 11.80 | 11.80 | 1,895,468 |
27 Feb 2023 | 11.86 | 11.87 | 11.82 | 11.82 | 11.82 | 479,166 |
24 Feb 2023 | 11.88 | 11.89 | 11.86 | 11.86 | 11.86 | 863,768 |
23 Feb 2023 | 11.86 | 11.91 | 11.84 | 11.88 | 11.88 | 521,205 |
22 Feb 2023 | 11.88 | 11.88 | 11.86 | 11.86 | 11.86 | 346,473 |
21 Feb 2023 | 11.88 | 11.89 | 11.86 | 11.89 | 11.89 | 668,979 |
20 Feb 2023 | 11.89 | 11.90 | 11.88 | 11.88 | 11.88 | 390,295 |
17 Feb 2023 | 11.81 | 11.90 | 11.81 | 11.90 | 11.90 | 627,268 |
16 Feb 2023 | 11.83 | 11.89 | 11.83 | 11.86 | 11.86 | 468,111 |
15 Feb 2023 | 11.81 | 11.93 | 11.81 | 11.85 | 11.85 | 674,506 |
14 Feb 2023 | 11.77 | 11.83 | 11.77 | 11.81 | 11.81 | 1,165,491 |
13 Feb 2023 | 11.80 | 11.81 | 11.74 | 11.78 | 11.78 | 19,935,721 |
10 Feb 2023 | 11.87 | 11.91 | 11.74 | 11.78 | 11.78 | 2,760,395 |
09 Feb 2023 | 12.01 | 12.01 | 11.85 | 11.85 | 11.85 | 3,329,704 |
08 Feb 2023 | 11.98 | 12.05 | 11.98 | 12.05 | 12.05 | 909,895 |
07 Feb 2023 | 11.96 | 12.01 | 11.96 | 12.00 | 12.00 | 443,506 |
06 Feb 2023 | 11.85 | 12.02 | 11.78 | 12.02 | 12.02 | 1,170,153 |
03 Feb 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 8,041,601 |
02 Feb 2023 | 12.02 | 12.02 | 12.00 | 12.01 | 12.01 | 3,673,095 |
01 Feb 2023 | 12.05 | 12.06 | 12.02 | 12.03 | 12.03 | 1,817,500 |
31 Jan 2023 | 12.04 | 12.07 | 12.04 | 12.06 | 12.06 | 2,705,976 |
30 Jan 2023 | 12.03 | 12.06 | 12.03 | 12.05 | 12.05 | 1,577,117 |
27 Jan 2023 | 12.03 | 12.06 | 12.03 | 12.05 | 12.05 | 905,016 |
26 Jan 2023 | 12.01 | 12.07 | 12.01 | 12.03 | 12.03 | 3,788,293 |
25 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 19,691,591 |
24 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 614,147 |
23 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,775,635 |
20 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,814,069 |
19 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 7,222,886 |
18 Jan 2023 | 12.01 | 12.02 | 12.01 | 12.02 | 12.02 | 821,112 |
17 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 710,729 |
16 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 407,499 |
13 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 853,362 |
12 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 832,135 |
11 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,970,020 |
10 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,318,159 |
09 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,057,429 |
06 Jan 2023 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 1,327,016 |
05 Jan 2023 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,293,491 |
04 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,232,081 |
03 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,158,660 |
02 Jan 2023 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,197,817 |
30 Dec 2022 | 12.00 | 12.02 | 12.00 | 12.00 | 12.00 | 1,067,490 |
29 Dec 2022 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 1,082,739 |
28 Dec 2022 | 12.00 | 12.02 | 12.00 | 12.00 | 12.00 | 1,079,440 |
27 Dec 2022 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 945,792 |
23 Dec 2022 | 12.01 | 12.03 | 12.00 | 12.00 | 12.00 | 847,530 |
22 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 2,567,495 |
21 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 1,649,258 |
20 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,262,709 |
19 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,260,779 |
16 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 71,224,866 |
15 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 4,639,093 |
14 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 2,820,390 |
13 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 1,160,483 |
12 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,305,682 |
09 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 16,653,429 |
08 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 5,821,197 |
07 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 6,831,817 |
06 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 14,858,027 |
05 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,003,340 |
02 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 10,758,762 |
01 Dec 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 12,804,450 |
30 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 8,853,741 |
29 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 3,718,316 |
28 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 11,242,882 |
25 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 17,544,092 |
24 Nov 2022 | 12.00 | 12.01 | 12.00 | 12.00 | 12.00 | 54,454,567 |
23 Nov 2022 | 11.97 | 12.00 | 11.96 | 11.99 | 11.99 | 7,204,452 |
22 Nov 2022 | 11.95 | 11.95 | 11.93 | 11.95 | 11.95 | 881,607 |
21 Nov 2022 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 1,129,144 |
18 Nov 2022 | 11.91 | 11.94 | 11.91 | 11.93 | 11.93 | 2,306,086 |
17 Nov 2022 | 11.91 | 11.94 | 11.91 | 11.94 | 11.94 | 1,077,887 |
16 Nov 2022 | 11.90 | 11.93 | 11.90 | 11.93 | 11.93 | 983,202 |
15 Nov 2022 | 11.90 | 11.94 | 11.90 | 11.91 | 11.91 | 1,212,875 |
14 Nov 2022 | 11.92 | 11.94 | 11.91 | 11.92 | 11.92 | 1,181,937 |
11 Nov 2022 | 11.92 | 11.94 | 11.92 | 11.94 | 11.94 | 1,232,801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |