Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 9.05 | 9.08 | 8.99 | 9.03 | 9.03 | 43,200 |
17 Mar 2023 | 9.08 | 9.11 | 8.99 | 9.02 | 9.02 | 44,800 |
16 Mar 2023 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 53,400 |
15 Mar 2023 | 9.17 | 9.18 | 9.03 | 9.04 | 9.04 | 78,600 |
14 Mar 2023 | 9.15 | 9.25 | 9.13 | 9.24 | 9.24 | 33,700 |
13 Mar 2023 | 9.24 | 9.26 | 9.03 | 9.03 | 9.03 | 80,400 |
10 Mar 2023 | 9.47 | 9.56 | 9.24 | 9.29 | 9.29 | 60,800 |
09 Mar 2023 | 9.68 | 9.74 | 9.45 | 9.49 | 9.49 | 62,000 |
08 Mar 2023 | 9.70 | 9.71 | 9.65 | 9.65 | 9.65 | 29,400 |
07 Mar 2023 | 9.88 | 9.91 | 9.70 | 9.71 | 9.71 | 88,900 |
06 Mar 2023 | 9.91 | 9.95 | 9.85 | 9.89 | 9.89 | 38,300 |
03 Mar 2023 | 9.88 | 9.92 | 9.85 | 9.86 | 9.86 | 55,800 |
02 Mar 2023 | 9.82 | 9.91 | 9.74 | 9.84 | 9.84 | 51,000 |
01 Mar 2023 | 9.93 | 9.94 | 9.78 | 9.83 | 9.83 | 76,500 |
28 Feb 2023 | 9.82 | 9.87 | 9.75 | 9.87 | 9.87 | 50,400 |
27 Feb 2023 | 9.71 | 9.82 | 9.71 | 9.82 | 9.82 | 51,300 |
24 Feb 2023 | 9.63 | 9.73 | 9.63 | 9.63 | 9.63 | 35,500 |
23 Feb 2023 | 9.67 | 9.74 | 9.67 | 9.73 | 9.73 | 43,700 |
22 Feb 2023 | 9.74 | 9.75 | 9.60 | 9.66 | 9.66 | 65,500 |
21 Feb 2023 | 9.88 | 9.88 | 9.70 | 9.73 | 9.73 | 50,000 |
17 Feb 2023 | 9.89 | 9.92 | 9.83 | 9.89 | 9.89 | 39,700 |
16 Feb 2023 | 9.97 | 10.01 | 9.89 | 9.89 | 9.89 | 21,900 |
15 Feb 2023 | 9.98 | 10.10 | 9.91 | 10.02 | 10.02 | 48,700 |
14 Feb 2023 | 10.07 | 10.14 | 10.01 | 10.01 | 10.01 | 51,100 |
13 Feb 2023 | 10.09 | 10.17 | 10.06 | 10.11 | 10.11 | 57,600 |
10 Feb 2023 | 10.06 | 10.18 | 10.04 | 10.09 | 10.09 | 39,000 |
09 Feb 2023 | 10.21 | 10.28 | 10.13 | 10.17 | 10.17 | 46,800 |
08 Feb 2023 | 10.15 | 10.23 | 10.15 | 10.16 | 10.16 | 40,100 |
07 Feb 2023 | 10.17 | 10.22 | 10.09 | 10.20 | 10.20 | 55,000 |
06 Feb 2023 | 10.18 | 10.20 | 10.15 | 10.18 | 10.18 | 42,900 |
03 Feb 2023 | 10.26 | 10.36 | 10.20 | 10.20 | 10.20 | 57,000 |
02 Feb 2023 | 10.35 | 10.39 | 10.33 | 10.34 | 10.34 | 91,300 |
01 Feb 2023 | 10.27 | 10.35 | 10.24 | 10.29 | 10.29 | 83,300 |
31 Jan 2023 | 10.28 | 10.30 | 10.21 | 10.23 | 10.23 | 57,900 |
30 Jan 2023 | 10.17 | 10.26 | 10.17 | 10.23 | 10.23 | 70,300 |
27 Jan 2023 | 10.23 | 10.25 | 10.12 | 10.19 | 10.19 | 75,300 |
26 Jan 2023 | 10.14 | 10.21 | 10.09 | 10.19 | 10.19 | 50,500 |
25 Jan 2023 | 10.12 | 10.14 | 10.07 | 10.08 | 10.08 | 66,200 |
24 Jan 2023 | 10.16 | 10.20 | 10.07 | 10.13 | 10.13 | 60,500 |
23 Jan 2023 | 10.09 | 10.16 | 10.07 | 10.14 | 10.14 | 51,600 |
20 Jan 2023 | 10.05 | 10.11 | 10.00 | 10.09 | 10.09 | 94,000 |
19 Jan 2023 | 10.15 | 10.23 | 9.99 | 10.01 | 10.01 | 81,900 |
18 Jan 2023 | 10.29 | 10.30 | 10.13 | 10.19 | 10.19 | 72,500 |
17 Jan 2023 | 10.20 | 10.30 | 10.15 | 10.29 | 10.29 | 87,700 |
13 Jan 2023 | 10.11 | 10.20 | 10.05 | 10.20 | 10.20 | 57,300 |
12 Jan 2023 | 10.03 | 10.16 | 9.93 | 10.16 | 10.16 | 82,900 |
11 Jan 2023 | 9.96 | 10.10 | 9.94 | 10.07 | 10.07 | 68,100 |
10 Jan 2023 | 9.91 | 10.02 | 9.85 | 10.02 | 10.02 | 69,000 |
09 Jan 2023 | 9.89 | 10.00 | 9.84 | 9.92 | 9.92 | 63,700 |
06 Jan 2023 | 9.84 | 9.94 | 9.80 | 9.89 | 9.89 | 51,800 |
05 Jan 2023 | 9.85 | 9.88 | 9.76 | 9.81 | 9.81 | 64,000 |
04 Jan 2023 | 9.85 | 10.00 | 9.81 | 9.87 | 9.87 | 57,300 |
03 Jan 2023 | 9.94 | 9.99 | 9.72 | 9.80 | 9.80 | 75,400 |
30 Dec 2022 | 9.54 | 9.82 | 9.51 | 9.80 | 9.80 | 103,200 |
29 Dec 2022 | 9.43 | 9.55 | 9.43 | 9.55 | 9.55 | 72,400 |
28 Dec 2022 | 9.42 | 9.48 | 9.35 | 9.41 | 9.41 | 100,800 |
27 Dec 2022 | 9.54 | 9.60 | 9.42 | 9.42 | 9.42 | 99,400 |
23 Dec 2022 | 9.46 | 9.59 | 9.46 | 9.53 | 9.53 | 99,900 |
22 Dec 2022 | 9.47 | 9.53 | 9.38 | 9.44 | 9.44 | 44,000 |
21 Dec 2022 | 9.51 | 9.57 | 9.46 | 9.54 | 9.54 | 55,200 |
20 Dec 2022 | 9.43 | 9.51 | 9.41 | 9.45 | 9.45 | 46,300 |
19 Dec 2022 | 9.58 | 9.72 | 9.41 | 9.45 | 9.45 | 59,400 |
16 Dec 2022 | 9.65 | 9.66 | 9.51 | 9.58 | 9.58 | 65,300 |
15 Dec 2022 | 9.76 | 9.80 | 9.64 | 9.71 | 9.71 | 95,100 |
14 Dec 2022 | 9.89 | 10.00 | 9.70 | 9.80 | 9.80 | 51,200 |
13 Dec 2022 | 9.97 | 10.01 | 9.80 | 9.81 | 9.81 | 80,000 |
12 Dec 2022 | 9.82 | 9.94 | 9.77 | 9.82 | 9.82 | 72,000 |
09 Dec 2022 | 9.95 | 9.96 | 9.79 | 9.84 | 9.84 | 43,400 |
08 Dec 2022 | 9.86 | 10.02 | 9.86 | 9.95 | 9.95 | 60,400 |
07 Dec 2022 | 9.80 | 9.92 | 9.80 | 9.89 | 9.89 | 38,300 |
06 Dec 2022 | 9.82 | 9.83 | 9.73 | 9.77 | 9.77 | 35,100 |
05 Dec 2022 | 9.93 | 10.03 | 9.82 | 9.83 | 9.83 | 61,200 |
02 Dec 2022 | 9.95 | 10.08 | 9.90 | 9.95 | 9.95 | 76,100 |
01 Dec 2022 | 10.11 | 10.21 | 10.01 | 10.04 | 10.04 | 112,400 |
30 Nov 2022 | 9.72 | 10.11 | 9.70 | 10.10 | 10.10 | 96,900 |
29 Nov 2022 | 9.64 | 9.74 | 9.57 | 9.74 | 9.74 | 82,300 |
28 Nov 2022 | 9.58 | 9.64 | 9.51 | 9.64 | 9.64 | 74,100 |
25 Nov 2022 | 9.56 | 9.61 | 9.51 | 9.59 | 9.59 | 43,500 |
23 Nov 2022 | 9.54 | 9.58 | 9.49 | 9.56 | 9.56 | 34,200 |
22 Nov 2022 | 9.48 | 9.53 | 9.46 | 9.49 | 9.49 | 59,800 |
21 Nov 2022 | 9.50 | 9.53 | 9.39 | 9.44 | 9.44 | 61,200 |
18 Nov 2022 | 9.43 | 9.53 | 9.37 | 9.50 | 9.50 | 133,900 |
17 Nov 2022 | 9.39 | 9.39 | 9.28 | 9.36 | 9.36 | 52,200 |
16 Nov 2022 | 9.48 | 9.48 | 9.32 | 9.46 | 9.46 | 206,100 |
15 Nov 2022 | 9.30 | 9.54 | 9.26 | 9.49 | 9.49 | 180,900 |
14 Nov 2022 | 9.36 | 9.40 | 9.16 | 9.16 | 9.16 | 70,100 |
11 Nov 2022 | 9.34 | 9.45 | 9.34 | 9.37 | 9.37 | 75,900 |
10 Nov 2022 | 9.27 | 9.43 | 9.27 | 9.37 | 9.37 | 70,400 |
09 Nov 2022 | 9.26 | 9.31 | 9.18 | 9.23 | 9.23 | 73,700 |
08 Nov 2022 | 9.24 | 9.29 | 9.22 | 9.28 | 9.28 | 50,200 |
07 Nov 2022 | 9.17 | 9.24 | 9.11 | 9.24 | 9.24 | 49,200 |
04 Nov 2022 | 9.13 | 9.15 | 9.07 | 9.14 | 9.14 | 74,100 |
03 Nov 2022 | 9.10 | 9.14 | 9.02 | 9.05 | 9.05 | 65,600 |
02 Nov 2022 | 9.35 | 9.35 | 9.11 | 9.12 | 9.12 | 57,700 |
01 Nov 2022 | 9.14 | 9.30 | 9.07 | 9.30 | 9.30 | 97,100 |
31 Oct 2022 | 8.83 | 8.97 | 8.83 | 8.97 | 8.97 | 71,000 |
28 Oct 2022 | 8.72 | 8.86 | 8.72 | 8.81 | 8.81 | 74,600 |
27 Oct 2022 | 8.77 | 8.80 | 8.70 | 8.74 | 8.74 | 84,600 |
26 Oct 2022 | 8.76 | 8.78 | 8.68 | 8.78 | 8.78 | 53,800 |
25 Oct 2022 | 8.69 | 8.72 | 8.63 | 8.72 | 8.72 | 83,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |