Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 11.07 | 11.76 | 11.04 | 11.47 | 11.47 | 1,997,300 |
23 Mar 2023 | 10.82 | 11.47 | 10.82 | 11.04 | 11.04 | 1,231,000 |
22 Mar 2023 | 10.67 | 11.06 | 10.66 | 10.69 | 10.69 | 1,538,700 |
21 Mar 2023 | 10.44 | 10.74 | 10.39 | 10.67 | 10.67 | 987,600 |
20 Mar 2023 | 10.02 | 10.22 | 9.92 | 10.22 | 10.22 | 1,159,800 |
17 Mar 2023 | 10.36 | 10.39 | 10.01 | 10.04 | 10.04 | 1,773,700 |
16 Mar 2023 | 10.42 | 10.52 | 10.27 | 10.38 | 10.38 | 1,248,900 |
15 Mar 2023 | 10.20 | 10.53 | 10.16 | 10.50 | 10.50 | 1,569,600 |
14 Mar 2023 | 10.97 | 11.12 | 10.32 | 10.46 | 10.46 | 1,836,800 |
13 Mar 2023 | 10.44 | 10.81 | 10.26 | 10.61 | 10.61 | 1,342,100 |
10 Mar 2023 | 11.11 | 11.12 | 10.56 | 10.62 | 10.62 | 1,401,200 |
09 Mar 2023 | 11.40 | 11.71 | 11.11 | 11.13 | 11.13 | 2,191,600 |
08 Mar 2023 | 11.78 | 11.79 | 11.37 | 11.48 | 11.48 | 942,700 |
07 Mar 2023 | 11.93 | 12.10 | 11.70 | 11.81 | 11.81 | 623,300 |
06 Mar 2023 | 12.23 | 12.36 | 11.90 | 11.93 | 11.93 | 669,600 |
03 Mar 2023 | 11.86 | 12.28 | 11.82 | 12.21 | 12.21 | 890,200 |
02 Mar 2023 | 11.38 | 11.79 | 11.36 | 11.76 | 11.76 | 916,900 |
01 Mar 2023 | 11.40 | 11.71 | 11.30 | 11.67 | 11.67 | 1,283,100 |
28 Feb 2023 | 10.87 | 11.52 | 10.87 | 11.34 | 11.34 | 1,864,100 |
27 Feb 2023 | 11.19 | 11.27 | 10.86 | 10.94 | 10.94 | 792,600 |
24 Feb 2023 | 11.18 | 11.29 | 10.87 | 11.02 | 11.02 | 1,538,800 |
23 Feb 2023 | 11.85 | 11.97 | 11.27 | 11.55 | 11.55 | 1,385,400 |
22 Feb 2023 | 11.62 | 11.87 | 11.36 | 11.82 | 11.82 | 1,814,400 |
21 Feb 2023 | 11.60 | 11.84 | 11.38 | 11.44 | 11.44 | 2,272,600 |
17 Feb 2023 | 11.71 | 12.04 | 11.41 | 11.72 | 11.72 | 3,027,700 |
16 Feb 2023 | 13.09 | 13.35 | 11.79 | 11.81 | 11.81 | 3,873,100 |
15 Feb 2023 | 13.19 | 14.22 | 13.10 | 13.94 | 13.94 | 3,084,400 |
14 Feb 2023 | 12.83 | 13.32 | 12.61 | 13.17 | 13.17 | 1,100,700 |
13 Feb 2023 | 12.55 | 13.08 | 12.48 | 13.06 | 13.06 | 1,202,100 |
10 Feb 2023 | 12.78 | 13.01 | 12.44 | 12.50 | 12.50 | 1,161,700 |
09 Feb 2023 | 13.71 | 13.86 | 13.01 | 13.06 | 13.06 | 1,226,000 |
08 Feb 2023 | 13.75 | 14.15 | 13.36 | 13.46 | 13.46 | 1,193,600 |
07 Feb 2023 | 13.60 | 13.84 | 13.36 | 13.78 | 13.78 | 851,100 |
06 Feb 2023 | 13.54 | 13.94 | 13.41 | 13.67 | 13.67 | 964,500 |
03 Feb 2023 | 13.90 | 14.36 | 13.68 | 13.76 | 13.76 | 1,058,500 |
02 Feb 2023 | 14.05 | 14.76 | 13.78 | 14.53 | 14.53 | 1,687,100 |
01 Feb 2023 | 13.13 | 13.68 | 12.96 | 13.55 | 13.55 | 1,679,100 |
31 Jan 2023 | 12.68 | 13.09 | 12.60 | 12.96 | 12.96 | 1,380,500 |
30 Jan 2023 | 12.84 | 12.98 | 12.50 | 12.58 | 12.58 | 1,108,700 |
27 Jan 2023 | 12.41 | 13.17 | 12.36 | 13.10 | 13.10 | 818,600 |
26 Jan 2023 | 12.58 | 12.77 | 12.29 | 12.47 | 12.47 | 704,400 |
25 Jan 2023 | 12.14 | 12.43 | 11.78 | 12.33 | 12.33 | 632,300 |
24 Jan 2023 | 12.72 | 13.11 | 12.25 | 12.44 | 12.44 | 1,120,300 |
23 Jan 2023 | 12.62 | 12.92 | 12.59 | 12.86 | 12.86 | 1,284,100 |
20 Jan 2023 | 12.41 | 12.57 | 12.24 | 12.52 | 12.52 | 1,156,300 |
19 Jan 2023 | 12.42 | 12.65 | 12.12 | 12.29 | 12.29 | 687,500 |
18 Jan 2023 | 12.71 | 12.83 | 12.50 | 12.60 | 12.60 | 1,051,600 |
17 Jan 2023 | 12.64 | 12.91 | 12.50 | 12.55 | 12.55 | 1,035,200 |
13 Jan 2023 | 12.23 | 12.74 | 12.20 | 12.60 | 12.60 | 904,500 |
12 Jan 2023 | 12.35 | 12.61 | 11.97 | 12.60 | 12.60 | 1,805,000 |
11 Jan 2023 | 11.66 | 12.31 | 11.51 | 12.31 | 12.31 | 2,670,800 |
10 Jan 2023 | 11.37 | 11.67 | 11.32 | 11.48 | 11.48 | 998,900 |
09 Jan 2023 | 11.60 | 11.80 | 11.49 | 11.54 | 11.54 | 1,176,700 |
06 Jan 2023 | 11.52 | 11.59 | 11.06 | 11.40 | 11.40 | 956,900 |
05 Jan 2023 | 11.27 | 11.56 | 11.09 | 11.50 | 11.50 | 1,199,200 |
04 Jan 2023 | 10.92 | 11.44 | 10.80 | 11.39 | 11.39 | 1,275,500 |
03 Jan 2023 | 10.64 | 10.91 | 10.50 | 10.78 | 10.78 | 1,476,000 |
30 Dec 2022 | 10.18 | 10.50 | 9.98 | 10.44 | 10.44 | 1,120,800 |
29 Dec 2022 | 10.00 | 10.52 | 9.89 | 10.47 | 10.47 | 1,011,800 |
28 Dec 2022 | 9.95 | 10.09 | 9.81 | 9.91 | 9.91 | 1,303,500 |
27 Dec 2022 | 10.30 | 10.30 | 9.79 | 10.01 | 10.01 | 1,309,600 |
23 Dec 2022 | 10.27 | 10.57 | 10.12 | 10.43 | 10.43 | 1,049,000 |
22 Dec 2022 | 10.07 | 10.25 | 9.86 | 10.23 | 10.23 | 1,111,500 |
21 Dec 2022 | 10.46 | 10.57 | 10.21 | 10.26 | 10.26 | 1,060,100 |
20 Dec 2022 | 10.50 | 10.74 | 10.29 | 10.37 | 10.37 | 1,005,900 |
19 Dec 2022 | 10.96 | 10.96 | 10.57 | 10.58 | 10.58 | 1,345,400 |
16 Dec 2022 | 10.84 | 11.10 | 10.79 | 10.89 | 10.89 | 1,549,100 |
15 Dec 2022 | 11.32 | 11.32 | 10.88 | 11.03 | 11.03 | 1,281,600 |
14 Dec 2022 | 11.48 | 11.99 | 11.36 | 11.67 | 11.67 | 1,525,400 |
13 Dec 2022 | 12.22 | 12.52 | 11.41 | 11.52 | 11.52 | 1,600,000 |
12 Dec 2022 | 11.26 | 11.54 | 11.11 | 11.46 | 11.46 | 974,900 |
09 Dec 2022 | 11.05 | 11.48 | 10.85 | 11.25 | 11.25 | 734,900 |
08 Dec 2022 | 10.88 | 11.27 | 10.58 | 11.13 | 11.13 | 1,035,100 |
07 Dec 2022 | 10.82 | 11.09 | 10.69 | 10.81 | 10.81 | 1,125,400 |
06 Dec 2022 | 11.64 | 11.66 | 10.84 | 10.91 | 10.91 | 1,552,300 |
05 Dec 2022 | 12.35 | 12.35 | 11.60 | 11.65 | 11.65 | 1,076,500 |
02 Dec 2022 | 11.93 | 12.57 | 11.66 | 12.38 | 12.38 | 1,130,100 |
01 Dec 2022 | 12.39 | 12.59 | 12.01 | 12.13 | 12.13 | 1,376,100 |
30 Nov 2022 | 11.66 | 12.26 | 11.40 | 12.25 | 12.25 | 2,106,300 |
29 Nov 2022 | 11.53 | 11.81 | 11.36 | 11.54 | 11.54 | 1,754,400 |
28 Nov 2022 | 11.75 | 11.98 | 11.36 | 11.49 | 11.49 | 1,285,300 |
25 Nov 2022 | 11.87 | 12.06 | 11.79 | 11.79 | 11.79 | 490,100 |
23 Nov 2022 | 11.72 | 12.02 | 11.48 | 11.97 | 11.97 | 1,195,200 |
22 Nov 2022 | 11.69 | 11.78 | 11.29 | 11.65 | 11.65 | 1,220,700 |
21 Nov 2022 | 11.87 | 12.02 | 11.63 | 11.77 | 11.77 | 1,178,500 |
18 Nov 2022 | 13.49 | 13.49 | 12.14 | 12.16 | 12.16 | 1,457,700 |
17 Nov 2022 | 13.57 | 13.67 | 12.99 | 13.09 | 13.09 | 1,277,500 |
16 Nov 2022 | 14.60 | 14.75 | 14.02 | 14.03 | 14.03 | 1,787,500 |
15 Nov 2022 | 14.67 | 15.28 | 14.67 | 14.93 | 14.93 | 2,013,600 |
14 Nov 2022 | 14.60 | 14.78 | 13.95 | 14.15 | 14.15 | 3,780,800 |
11 Nov 2022 | 13.60 | 14.92 | 13.46 | 14.85 | 14.85 | 3,580,400 |
10 Nov 2022 | 12.14 | 13.79 | 12.12 | 13.60 | 13.60 | 3,471,900 |
09 Nov 2022 | 12.02 | 12.03 | 11.39 | 11.41 | 11.41 | 2,870,800 |
08 Nov 2022 | 12.39 | 12.63 | 11.88 | 12.14 | 12.14 | 3,029,300 |
07 Nov 2022 | 12.40 | 12.52 | 11.94 | 12.29 | 12.29 | 2,453,800 |
04 Nov 2022 | 13.42 | 13.56 | 12.23 | 12.24 | 12.24 | 1,414,100 |
03 Nov 2022 | 13.40 | 13.63 | 13.08 | 13.15 | 13.15 | 1,258,800 |
02 Nov 2022 | 13.83 | 14.63 | 13.61 | 13.67 | 13.67 | 1,816,300 |
01 Nov 2022 | 13.90 | 14.15 | 13.71 | 13.90 | 13.90 | 1,835,300 |
31 Oct 2022 | 13.24 | 13.52 | 12.81 | 13.45 | 13.45 | 1,846,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |