Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 7.21 | 7.23 | 6.98 | 7.20 | 7.20 | 1,058,202 |
24 Mar 2023 | 6.94 | 7.16 | 6.86 | 7.13 | 7.13 | 1,735,000 |
23 Mar 2023 | 7.18 | 7.42 | 6.98 | 7.05 | 7.05 | 2,386,400 |
22 Mar 2023 | 7.29 | 7.36 | 7.08 | 7.09 | 7.09 | 1,579,700 |
21 Mar 2023 | 7.20 | 7.38 | 7.15 | 7.29 | 7.29 | 2,728,200 |
20 Mar 2023 | 7.23 | 7.30 | 6.93 | 7.06 | 7.06 | 1,869,100 |
17 Mar 2023 | 7.18 | 7.32 | 7.04 | 7.28 | 7.28 | 1,671,000 |
16 Mar 2023 | 7.19 | 7.38 | 7.08 | 7.26 | 7.26 | 1,912,200 |
15 Mar 2023 | 7.30 | 7.34 | 6.98 | 7.18 | 7.18 | 2,606,700 |
14 Mar 2023 | 7.78 | 7.88 | 7.45 | 7.53 | 7.53 | 1,860,700 |
13 Mar 2023 | 7.30 | 7.82 | 7.01 | 7.52 | 7.52 | 2,548,000 |
10 Mar 2023 | 7.78 | 7.86 | 7.25 | 7.46 | 7.46 | 3,514,400 |
09 Mar 2023 | 8.35 | 8.40 | 7.63 | 7.70 | 7.70 | 3,322,100 |
08 Mar 2023 | 8.56 | 8.59 | 8.19 | 8.37 | 8.37 | 1,978,900 |
07 Mar 2023 | 8.72 | 8.72 | 8.41 | 8.58 | 8.58 | 1,427,100 |
06 Mar 2023 | 9.02 | 9.11 | 8.64 | 8.72 | 8.72 | 1,442,600 |
03 Mar 2023 | 8.84 | 9.10 | 8.75 | 8.98 | 8.98 | 1,830,600 |
02 Mar 2023 | 8.53 | 8.64 | 8.30 | 8.55 | 8.55 | 2,204,100 |
01 Mar 2023 | 9.10 | 9.20 | 8.64 | 8.73 | 8.73 | 2,316,800 |
28 Feb 2023 | 9.20 | 9.69 | 9.02 | 9.08 | 9.08 | 3,323,900 |
27 Feb 2023 | 8.79 | 9.49 | 8.52 | 9.35 | 9.35 | 6,038,000 |
24 Feb 2023 | 8.35 | 8.46 | 8.02 | 8.26 | 8.26 | 2,719,800 |
23 Feb 2023 | 8.70 | 8.83 | 8.38 | 8.53 | 8.53 | 2,091,400 |
22 Feb 2023 | 8.33 | 8.50 | 8.16 | 8.34 | 8.34 | 1,629,300 |
21 Feb 2023 | 8.70 | 8.85 | 8.27 | 8.31 | 8.31 | 2,370,000 |
17 Feb 2023 | 8.78 | 8.89 | 8.60 | 8.87 | 8.87 | 2,089,500 |
16 Feb 2023 | 9.07 | 9.19 | 8.87 | 8.92 | 8.92 | 1,944,700 |
15 Feb 2023 | 8.65 | 9.44 | 8.52 | 9.36 | 9.36 | 2,805,500 |
14 Feb 2023 | 8.56 | 8.73 | 8.42 | 8.70 | 8.70 | 2,055,500 |
13 Feb 2023 | 8.66 | 8.81 | 8.45 | 8.62 | 8.62 | 2,248,600 |
10 Feb 2023 | 8.91 | 8.91 | 8.49 | 8.62 | 8.62 | 3,369,000 |
09 Feb 2023 | 8.99 | 9.13 | 8.47 | 8.49 | 8.49 | 2,579,700 |
08 Feb 2023 | 9.22 | 9.44 | 8.90 | 8.91 | 8.91 | 1,791,000 |
07 Feb 2023 | 9.16 | 9.32 | 8.87 | 9.15 | 9.15 | 2,389,200 |
06 Feb 2023 | 8.97 | 9.16 | 8.94 | 9.12 | 9.12 | 1,710,400 |
03 Feb 2023 | 9.25 | 9.45 | 8.97 | 9.00 | 9.00 | 2,267,400 |
02 Feb 2023 | 9.39 | 9.82 | 9.28 | 9.45 | 9.45 | 3,103,000 |
01 Feb 2023 | 8.79 | 9.25 | 8.60 | 9.13 | 9.13 | 3,911,900 |
31 Jan 2023 | 8.53 | 8.85 | 8.31 | 8.81 | 8.81 | 3,189,300 |
30 Jan 2023 | 8.60 | 8.74 | 8.43 | 8.51 | 8.51 | 2,804,900 |
27 Jan 2023 | 8.71 | 9.11 | 8.50 | 8.71 | 8.71 | 3,060,300 |
26 Jan 2023 | 9.11 | 9.12 | 8.52 | 8.73 | 8.73 | 3,195,300 |
25 Jan 2023 | 9.15 | 9.25 | 8.30 | 8.79 | 8.79 | 8,614,400 |
24 Jan 2023 | 10.40 | 10.48 | 9.86 | 9.90 | 9.90 | 1,881,700 |
23 Jan 2023 | 10.32 | 10.49 | 10.12 | 10.40 | 10.40 | 2,445,100 |
20 Jan 2023 | 9.98 | 10.22 | 9.81 | 10.18 | 10.18 | 2,254,700 |
19 Jan 2023 | 10.15 | 10.24 | 9.67 | 9.75 | 9.75 | 2,515,500 |
18 Jan 2023 | 10.67 | 11.16 | 10.50 | 10.55 | 10.55 | 2,077,700 |
17 Jan 2023 | 10.74 | 10.84 | 10.53 | 10.60 | 10.60 | 1,778,900 |
13 Jan 2023 | 10.65 | 10.80 | 10.26 | 10.72 | 10.72 | 2,493,300 |
12 Jan 2023 | 9.80 | 10.63 | 9.70 | 10.62 | 10.62 | 3,625,500 |
11 Jan 2023 | 9.89 | 10.04 | 9.61 | 9.76 | 9.76 | 2,763,200 |
10 Jan 2023 | 9.41 | 9.63 | 9.15 | 9.57 | 9.57 | 2,366,800 |
09 Jan 2023 | 9.43 | 9.66 | 9.27 | 9.31 | 9.31 | 2,206,000 |
06 Jan 2023 | 8.78 | 9.26 | 8.74 | 9.19 | 9.19 | 2,115,100 |
05 Jan 2023 | 8.99 | 9.02 | 8.53 | 8.79 | 8.79 | 2,854,100 |
04 Jan 2023 | 8.52 | 9.09 | 8.40 | 9.05 | 9.05 | 4,021,500 |
03 Jan 2023 | 8.95 | 9.06 | 8.33 | 8.47 | 8.47 | 2,640,800 |
30 Dec 2022 | 8.41 | 8.72 | 8.37 | 8.68 | 8.68 | 1,578,200 |
29 Dec 2022 | 8.29 | 8.69 | 8.20 | 8.56 | 8.56 | 2,624,400 |
28 Dec 2022 | 8.20 | 8.43 | 8.04 | 8.16 | 8.16 | 3,569,700 |
27 Dec 2022 | 8.82 | 8.82 | 8.31 | 8.42 | 8.42 | 3,121,000 |
23 Dec 2022 | 9.05 | 9.12 | 8.84 | 8.94 | 8.94 | 1,344,800 |
22 Dec 2022 | 9.36 | 9.38 | 8.83 | 9.07 | 9.07 | 2,632,600 |
21 Dec 2022 | 9.50 | 9.60 | 9.22 | 9.49 | 9.49 | 1,766,100 |
20 Dec 2022 | 9.54 | 9.85 | 9.20 | 9.50 | 9.50 | 4,838,800 |
19 Dec 2022 | 10.45 | 10.55 | 9.77 | 9.86 | 9.86 | 2,985,200 |
16 Dec 2022 | 10.75 | 11.06 | 10.33 | 10.46 | 10.46 | 1,982,100 |
15 Dec 2022 | 11.10 | 11.29 | 10.79 | 10.89 | 10.89 | 2,629,000 |
14 Dec 2022 | 11.10 | 11.35 | 10.96 | 11.26 | 11.26 | 1,844,000 |
13 Dec 2022 | 11.66 | 11.83 | 10.94 | 11.09 | 11.09 | 2,364,700 |
12 Dec 2022 | 10.91 | 11.44 | 10.84 | 11.30 | 11.30 | 2,196,600 |
09 Dec 2022 | 10.75 | 11.01 | 10.31 | 10.98 | 10.98 | 4,507,600 |
08 Dec 2022 | 11.31 | 11.38 | 10.87 | 10.94 | 10.94 | 3,495,400 |
07 Dec 2022 | 11.43 | 11.50 | 10.96 | 11.24 | 11.24 | 2,851,400 |
06 Dec 2022 | 12.30 | 12.48 | 11.14 | 11.58 | 11.58 | 5,613,600 |
05 Dec 2022 | 12.45 | 12.58 | 11.93 | 12.06 | 12.06 | 2,943,700 |
02 Dec 2022 | 11.86 | 12.57 | 11.85 | 12.48 | 12.48 | 3,670,100 |
01 Dec 2022 | 12.40 | 12.50 | 11.74 | 12.01 | 12.01 | 16,170,900 |
30 Nov 2022 | 13.30 | 13.76 | 13.20 | 13.65 | 13.65 | 2,931,000 |
29 Nov 2022 | 13.73 | 14.04 | 13.10 | 13.14 | 13.14 | 2,184,200 |
28 Nov 2022 | 14.40 | 14.56 | 13.59 | 13.63 | 13.63 | 1,852,600 |
25 Nov 2022 | 14.52 | 15.30 | 14.46 | 14.61 | 14.61 | 1,738,500 |
23 Nov 2022 | 14.26 | 14.90 | 14.11 | 14.48 | 14.48 | 1,886,700 |
22 Nov 2022 | 13.73 | 14.19 | 13.41 | 14.13 | 14.13 | 1,385,600 |
21 Nov 2022 | 13.69 | 13.79 | 13.30 | 13.49 | 13.49 | 1,950,000 |
18 Nov 2022 | 14.75 | 14.85 | 13.62 | 13.75 | 13.75 | 2,813,200 |
17 Nov 2022 | 14.44 | 14.82 | 14.28 | 14.59 | 14.59 | 1,561,300 |
16 Nov 2022 | 14.90 | 15.10 | 14.62 | 15.02 | 15.02 | 1,357,700 |
15 Nov 2022 | 15.65 | 15.80 | 14.94 | 15.01 | 15.01 | 2,959,500 |
14 Nov 2022 | 14.40 | 15.56 | 13.54 | 15.16 | 15.16 | 5,895,900 |
11 Nov 2022 | 13.96 | 14.40 | 13.35 | 13.79 | 13.79 | 3,800,900 |
10 Nov 2022 | 13.00 | 13.39 | 12.79 | 13.16 | 13.16 | 2,039,900 |
09 Nov 2022 | 12.85 | 13.44 | 12.41 | 12.41 | 12.41 | 1,618,400 |
08 Nov 2022 | 12.88 | 13.23 | 12.67 | 12.80 | 12.80 | 1,535,400 |
07 Nov 2022 | 13.00 | 13.14 | 12.52 | 12.54 | 12.54 | 855,700 |
04 Nov 2022 | 13.11 | 13.30 | 12.54 | 12.80 | 12.80 | 941,100 |
03 Nov 2022 | 12.60 | 13.24 | 12.51 | 12.94 | 12.94 | 900,300 |
02 Nov 2022 | 13.15 | 13.19 | 12.52 | 12.65 | 12.65 | 1,320,600 |
01 Nov 2022 | 13.72 | 13.76 | 13.03 | 13.11 | 13.11 | 1,274,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |