Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 10.62 | 10.83 | 10.50 | 10.76 | 10.76 | 325,990 |
23 Mar 2023 | 10.74 | 11.17 | 10.61 | 10.71 | 10.71 | 473,400 |
22 Mar 2023 | 11.02 | 11.05 | 10.66 | 10.68 | 10.68 | 232,100 |
21 Mar 2023 | 11.08 | 11.22 | 11.07 | 11.13 | 11.13 | 300,900 |
20 Mar 2023 | 10.83 | 11.06 | 10.72 | 10.90 | 10.90 | 314,700 |
17 Mar 2023 | 10.94 | 10.94 | 10.66 | 10.81 | 10.81 | 429,500 |
16 Mar 2023 | 10.66 | 11.02 | 10.46 | 10.94 | 10.94 | 292,500 |
15 Mar 2023 | 10.29 | 10.88 | 10.18 | 10.85 | 10.85 | 355,200 |
14 Mar 2023 | 10.68 | 10.94 | 10.49 | 10.55 | 10.55 | 554,700 |
13 Mar 2023 | 10.76 | 11.22 | 10.45 | 10.47 | 10.47 | 352,500 |
10 Mar 2023 | 10.16 | 11.14 | 9.80 | 10.86 | 10.86 | 966,100 |
09 Mar 2023 | 10.70 | 10.81 | 10.04 | 10.10 | 10.10 | 421,700 |
08 Mar 2023 | 10.73 | 10.82 | 10.53 | 10.66 | 10.66 | 232,100 |
07 Mar 2023 | 11.01 | 11.15 | 10.58 | 10.70 | 10.70 | 294,000 |
06 Mar 2023 | 11.17 | 11.25 | 10.94 | 11.01 | 11.01 | 265,600 |
03 Mar 2023 | 10.91 | 11.25 | 10.84 | 11.20 | 11.20 | 228,500 |
02 Mar 2023 | 10.82 | 10.97 | 10.73 | 10.89 | 10.89 | 208,100 |
01 Mar 2023 | 10.99 | 11.40 | 10.76 | 10.88 | 10.88 | 231,300 |
28 Feb 2023 | 11.06 | 11.22 | 11.00 | 11.02 | 11.02 | 275,800 |
27 Feb 2023 | 11.37 | 11.44 | 11.06 | 11.13 | 11.13 | 137,200 |
24 Feb 2023 | 11.18 | 11.30 | 11.02 | 11.28 | 11.28 | 119,800 |
23 Feb 2023 | 11.17 | 11.44 | 10.98 | 11.36 | 11.36 | 125,600 |
22 Feb 2023 | 11.20 | 11.40 | 11.05 | 11.08 | 11.08 | 131,400 |
21 Feb 2023 | 11.33 | 11.41 | 11.13 | 11.16 | 11.16 | 195,800 |
17 Feb 2023 | 11.40 | 11.77 | 11.37 | 11.50 | 11.50 | 232,900 |
16 Feb 2023 | 11.68 | 11.75 | 11.34 | 11.34 | 11.34 | 157,300 |
15 Feb 2023 | 11.62 | 11.92 | 11.52 | 11.84 | 11.84 | 151,500 |
14 Feb 2023 | 11.55 | 11.84 | 11.47 | 11.73 | 11.73 | 211,000 |
13 Feb 2023 | 11.47 | 11.78 | 11.46 | 11.58 | 11.58 | 190,200 |
10 Feb 2023 | 11.44 | 11.60 | 11.32 | 11.55 | 11.55 | 166,800 |
09 Feb 2023 | 11.90 | 12.00 | 11.57 | 11.62 | 11.62 | 145,000 |
08 Feb 2023 | 11.75 | 11.91 | 11.45 | 11.83 | 11.83 | 232,000 |
07 Feb 2023 | 11.51 | 11.77 | 11.26 | 11.75 | 11.75 | 276,800 |
06 Feb 2023 | 11.61 | 11.76 | 11.36 | 11.56 | 11.56 | 280,000 |
03 Feb 2023 | 11.67 | 11.88 | 11.67 | 11.77 | 11.77 | 167,900 |
02 Feb 2023 | 11.78 | 12.08 | 11.73 | 11.81 | 11.81 | 193,600 |
01 Feb 2023 | 11.44 | 11.65 | 11.32 | 11.62 | 11.62 | 186,800 |
31 Jan 2023 | 11.60 | 11.70 | 11.33 | 11.44 | 11.44 | 127,200 |
30 Jan 2023 | 11.50 | 11.67 | 11.26 | 11.54 | 11.54 | 129,700 |
27 Jan 2023 | 11.39 | 11.89 | 11.39 | 11.62 | 11.62 | 184,700 |
26 Jan 2023 | 11.47 | 11.60 | 11.36 | 11.47 | 11.47 | 134,700 |
25 Jan 2023 | 11.16 | 11.36 | 11.00 | 11.36 | 11.36 | 102,800 |
24 Jan 2023 | 11.12 | 11.49 | 11.02 | 11.31 | 11.31 | 137,300 |
23 Jan 2023 | 11.41 | 11.66 | 11.13 | 11.20 | 11.20 | 220,600 |
20 Jan 2023 | 10.77 | 11.36 | 10.77 | 11.35 | 11.35 | 202,900 |
19 Jan 2023 | 10.67 | 11.00 | 10.22 | 10.75 | 10.75 | 401,500 |
18 Jan 2023 | 11.50 | 11.81 | 11.17 | 11.63 | 11.63 | 186,800 |
17 Jan 2023 | 11.99 | 11.99 | 11.40 | 11.43 | 11.43 | 169,000 |
13 Jan 2023 | 12.04 | 12.28 | 11.93 | 12.05 | 12.05 | 215,800 |
12 Jan 2023 | 12.00 | 12.13 | 11.69 | 12.05 | 12.05 | 276,800 |
11 Jan 2023 | 11.99 | 12.13 | 11.88 | 11.99 | 11.99 | 189,100 |
10 Jan 2023 | 11.81 | 11.98 | 11.50 | 11.90 | 11.90 | 317,500 |
09 Jan 2023 | 12.08 | 12.11 | 11.75 | 11.83 | 11.83 | 352,100 |
06 Jan 2023 | 11.98 | 12.18 | 11.84 | 12.00 | 12.00 | 176,200 |
05 Jan 2023 | 12.04 | 12.19 | 11.72 | 11.86 | 11.86 | 208,800 |
04 Jan 2023 | 12.06 | 12.31 | 11.95 | 12.05 | 12.05 | 180,800 |
03 Jan 2023 | 11.91 | 12.17 | 11.89 | 11.98 | 11.98 | 177,400 |
30 Dec 2022 | 11.59 | 11.94 | 11.59 | 11.86 | 11.86 | 172,300 |
29 Dec 2022 | 11.29 | 11.77 | 11.14 | 11.74 | 11.74 | 203,600 |
28 Dec 2022 | 11.37 | 11.52 | 11.02 | 11.16 | 11.16 | 185,200 |
27 Dec 2022 | 11.56 | 11.72 | 11.38 | 11.39 | 11.39 | 132,800 |
23 Dec 2022 | 11.43 | 11.67 | 11.32 | 11.56 | 11.56 | 199,300 |
22 Dec 2022 | 11.71 | 11.96 | 11.44 | 11.47 | 11.47 | 182,400 |
21 Dec 2022 | 11.74 | 11.97 | 11.64 | 11.86 | 11.86 | 226,000 |
20 Dec 2022 | 11.48 | 11.74 | 11.34 | 11.59 | 11.59 | 197,600 |
19 Dec 2022 | 11.50 | 11.55 | 11.27 | 11.49 | 11.49 | 220,700 |
16 Dec 2022 | 11.67 | 11.92 | 11.25 | 11.48 | 11.48 | 634,100 |
15 Dec 2022 | 11.70 | 11.89 | 11.58 | 11.70 | 11.70 | 226,700 |
14 Dec 2022 | 12.13 | 12.30 | 11.71 | 11.94 | 11.94 | 356,700 |
13 Dec 2022 | 12.91 | 12.91 | 12.04 | 12.18 | 12.18 | 518,800 |
12 Dec 2022 | 12.10 | 12.51 | 12.08 | 12.39 | 12.39 | 380,700 |
09 Dec 2022 | 12.09 | 12.29 | 11.94 | 12.11 | 12.11 | 249,400 |
08 Dec 2022 | 12.77 | 12.81 | 11.93 | 12.21 | 12.21 | 627,400 |
07 Dec 2022 | 12.46 | 12.85 | 12.21 | 12.47 | 12.47 | 309,300 |
06 Dec 2022 | 12.47 | 12.75 | 12.15 | 12.56 | 12.56 | 402,600 |
05 Dec 2022 | 13.28 | 13.42 | 12.18 | 12.48 | 12.48 | 468,300 |
02 Dec 2022 | 12.29 | 13.18 | 11.90 | 13.14 | 13.14 | 291,000 |
01 Dec 2022 | 12.57 | 12.61 | 12.20 | 12.59 | 12.59 | 319,000 |
30 Nov 2022 | 11.82 | 12.83 | 11.78 | 12.67 | 12.67 | 586,900 |
29 Nov 2022 | 11.25 | 11.92 | 11.25 | 11.32 | 11.32 | 540,400 |
28 Nov 2022 | 11.51 | 12.01 | 11.14 | 11.26 | 11.26 | 938,100 |
25 Nov 2022 | 11.20 | 12.10 | 11.20 | 11.65 | 11.65 | 482,800 |
23 Nov 2022 | 10.27 | 11.40 | 10.27 | 10.78 | 10.78 | 549,000 |
22 Nov 2022 | 10.17 | 10.59 | 9.93 | 10.31 | 10.31 | 673,800 |
21 Nov 2022 | 10.00 | 10.98 | 9.79 | 10.24 | 10.24 | 849,900 |
18 Nov 2022 | 9.44 | 9.56 | 9.26 | 9.29 | 9.29 | 426,900 |
17 Nov 2022 | 9.87 | 9.90 | 9.06 | 9.14 | 9.14 | 657,400 |
16 Nov 2022 | 9.50 | 9.83 | 9.12 | 9.50 | 9.50 | 1,194,000 |
15 Nov 2022 | 9.43 | 9.88 | 9.23 | 9.52 | 9.52 | 407,700 |
14 Nov 2022 | 8.45 | 10.06 | 8.32 | 9.52 | 9.52 | 1,077,100 |
11 Nov 2022 | 7.58 | 7.90 | 7.48 | 7.71 | 7.71 | 482,600 |
10 Nov 2022 | 7.87 | 8.19 | 7.78 | 8.16 | 8.16 | 359,100 |
09 Nov 2022 | 7.89 | 7.92 | 7.47 | 7.59 | 7.59 | 268,800 |
08 Nov 2022 | 7.83 | 8.53 | 7.82 | 7.96 | 7.96 | 381,300 |
07 Nov 2022 | 8.00 | 8.05 | 6.88 | 7.61 | 7.61 | 908,800 |
04 Nov 2022 | 9.61 | 9.97 | 7.78 | 7.99 | 7.99 | 1,167,400 |
03 Nov 2022 | 13.01 | 13.29 | 12.41 | 12.74 | 12.74 | 326,700 |
02 Nov 2022 | 13.59 | 13.63 | 12.80 | 12.86 | 12.86 | 157,200 |
01 Nov 2022 | 13.77 | 14.03 | 13.56 | 13.79 | 13.79 | 127,300 |
31 Oct 2022 | 14.12 | 14.26 | 13.35 | 13.46 | 13.46 | 222,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |