Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 10.00 | 11.02 | 9.90 | 11.02 | 11.02 | 10,100 |
24 Mar 2023 | 10.18 | 10.22 | 9.54 | 9.98 | 9.98 | 12,800 |
23 Mar 2023 | 10.48 | 10.95 | 10.14 | 10.90 | 10.90 | 4,500 |
22 Mar 2023 | 10.73 | 11.15 | 10.52 | 11.15 | 11.15 | 2,300 |
21 Mar 2023 | 10.67 | 11.12 | 10.58 | 11.12 | 11.12 | 900 |
20 Mar 2023 | 10.52 | 11.42 | 10.52 | 10.52 | 10.52 | 3,300 |
17 Mar 2023 | 10.62 | 10.68 | 10.60 | 10.65 | 10.65 | 1,800 |
16 Mar 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,400 |
15 Mar 2023 | 11.31 | 11.31 | 10.88 | 11.20 | 11.20 | 5,000 |
14 Mar 2023 | 11.60 | 12.11 | 11.50 | 11.50 | 11.50 | 7,500 |
13 Mar 2023 | 11.30 | 11.98 | 11.02 | 11.98 | 11.98 | 3,000 |
10 Mar 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 800 |
09 Mar 2023 | 11.50 | 11.50 | 11.43 | 11.49 | 11.49 | 5,200 |
08 Mar 2023 | 11.90 | 11.90 | 11.67 | 11.76 | 11.76 | 2,700 |
07 Mar 2023 | 11.95 | 11.95 | 11.62 | 11.62 | 11.62 | 2,300 |
06 Mar 2023 | 12.00 | 12.75 | 12.00 | 12.26 | 12.26 | 5,400 |
03 Mar 2023 | 12.74 | 12.74 | 11.82 | 12.02 | 12.02 | 5,200 |
02 Mar 2023 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | 800 |
01 Mar 2023 | 11.74 | 12.62 | 11.73 | 11.77 | 11.77 | 5,900 |
28 Feb 2023 | 11.66 | 12.18 | 11.66 | 11.71 | 11.71 | 10,600 |
27 Feb 2023 | 11.83 | 12.02 | 11.65 | 11.79 | 11.79 | 6,200 |
24 Feb 2023 | 11.62 | 11.72 | 11.27 | 11.29 | 11.29 | 13,300 |
23 Feb 2023 | 12.10 | 12.28 | 12.01 | 12.26 | 12.26 | 4,400 |
22 Feb 2023 | 12.44 | 12.49 | 12.10 | 12.44 | 12.44 | 6,400 |
21 Feb 2023 | 12.45 | 12.45 | 12.16 | 12.28 | 12.28 | 12,100 |
17 Feb 2023 | 12.49 | 12.70 | 12.27 | 12.69 | 12.69 | 12,400 |
16 Feb 2023 | 13.30 | 13.71 | 13.30 | 13.66 | 13.66 | 4,100 |
15 Feb 2023 | 12.83 | 12.99 | 12.77 | 12.90 | 12.90 | 8,400 |
14 Feb 2023 | 12.75 | 12.98 | 12.26 | 12.26 | 12.26 | 8,100 |
13 Feb 2023 | 12.97 | 12.97 | 12.65 | 12.88 | 12.88 | 9,000 |
10 Feb 2023 | 12.88 | 13.19 | 12.49 | 12.61 | 12.61 | 11,700 |
09 Feb 2023 | 13.58 | 13.58 | 12.86 | 13.28 | 13.28 | 4,600 |
08 Feb 2023 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | 5,600 |
07 Feb 2023 | 13.75 | 13.86 | 13.52 | 13.75 | 13.75 | 15,600 |
06 Feb 2023 | 13.97 | 14.57 | 13.85 | 14.29 | 14.29 | 4,100 |
03 Feb 2023 | 14.18 | 14.56 | 14.07 | 14.11 | 14.11 | 7,100 |
02 Feb 2023 | 14.30 | 14.30 | 14.00 | 14.16 | 14.16 | 7,700 |
01 Feb 2023 | 13.78 | 13.78 | 13.53 | 13.53 | 13.53 | 9,100 |
31 Jan 2023 | 13.79 | 13.79 | 13.40 | 13.40 | 13.40 | 5,600 |
30 Jan 2023 | 13.88 | 14.26 | 13.43 | 13.54 | 13.54 | 8,000 |
27 Jan 2023 | 14.46 | 14.46 | 14.03 | 14.03 | 14.03 | 4,900 |
26 Jan 2023 | 14.19 | 14.47 | 13.72 | 13.74 | 13.74 | 15,800 |
25 Jan 2023 | 13.87 | 14.26 | 13.87 | 14.11 | 14.11 | 2,800 |
24 Jan 2023 | 14.77 | 15.13 | 14.72 | 14.98 | 14.98 | 8,400 |
23 Jan 2023 | 15.00 | 15.96 | 14.91 | 15.26 | 15.26 | 11,200 |
20 Jan 2023 | 15.01 | 15.81 | 15.01 | 15.02 | 15.02 | 8,800 |
19 Jan 2023 | 14.78 | 15.19 | 14.78 | 15.19 | 15.19 | 5,200 |
18 Jan 2023 | 15.80 | 15.86 | 15.43 | 15.64 | 15.64 | 3,600 |
17 Jan 2023 | 15.33 | 16.01 | 14.86 | 15.89 | 15.89 | 5,000 |
13 Jan 2023 | 14.56 | 14.56 | 14.00 | 14.43 | 14.43 | 3,200 |
12 Jan 2023 | 14.40 | 14.40 | 14.03 | 14.03 | 14.03 | 1,200 |
11 Jan 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 500 |
10 Jan 2023 | 13.69 | 14.26 | 13.69 | 14.22 | 14.22 | 2,300 |
09 Jan 2023 | 13.96 | 14.27 | 13.64 | 13.64 | 13.64 | 1,100 |
06 Jan 2023 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 5,500 |
05 Jan 2023 | 13.70 | 13.74 | 13.70 | 13.73 | 13.73 | 800 |
04 Jan 2023 | 13.83 | 14.18 | 13.83 | 14.04 | 14.04 | 2,600 |
03 Jan 2023 | 14.12 | 14.12 | 13.36 | 13.64 | 13.64 | 10,200 |
30 Dec 2022 | 13.21 | 13.21 | 12.64 | 12.72 | 12.72 | 5,300 |
29 Dec 2022 | 13.22 | 13.42 | 13.22 | 13.38 | 13.38 | 2,300 |
28 Dec 2022 | 12.93 | 13.39 | 12.93 | 13.32 | 13.32 | 3,600 |
27 Dec 2022 | 14.26 | 14.26 | 13.13 | 13.75 | 13.75 | 4,900 |
23 Dec 2022 | 14.37 | 14.40 | 13.75 | 14.15 | 14.15 | 4,800 |
22 Dec 2022 | 14.29 | 14.29 | 13.49 | 13.49 | 13.49 | 1,000 |
21 Dec 2022 | 13.23 | 14.21 | 13.23 | 13.84 | 13.84 | 4,800 |
20 Dec 2022 | 12.92 | 13.34 | 12.80 | 13.34 | 13.34 | 2,700 |
19 Dec 2022 | 13.73 | 13.73 | 12.68 | 12.85 | 12.85 | 6,400 |
16 Dec 2022 | 13.35 | 13.89 | 13.07 | 13.89 | 13.89 | 2,000 |
15 Dec 2022 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 800 |
14 Dec 2022 | 14.11 | 14.51 | 13.65 | 14.49 | 14.49 | 2,800 |
13 Dec 2022 | 14.14 | 14.40 | 14.01 | 14.39 | 14.39 | 2,100 |
12 Dec 2022 | 14.00 | 14.43 | 14.00 | 14.20 | 14.20 | 4,800 |
09 Dec 2022 | 13.83 | 14.05 | 13.83 | 14.05 | 14.05 | 800 |
08 Dec 2022 | 13.54 | 14.22 | 12.85 | 14.22 | 14.22 | 5,600 |
07 Dec 2022 | 13.74 | 14.84 | 13.44 | 13.59 | 13.59 | 5,000 |
06 Dec 2022 | 14.29 | 14.35 | 13.71 | 13.96 | 13.96 | 6,200 |
05 Dec 2022 | 14.79 | 14.89 | 14.32 | 14.86 | 14.86 | 5,600 |
02 Dec 2022 | 13.93 | 14.25 | 13.80 | 14.16 | 14.16 | 3,900 |
01 Dec 2022 | 13.55 | 14.45 | 13.48 | 13.76 | 13.76 | 10,900 |
30 Nov 2022 | 12.58 | 13.53 | 12.58 | 12.79 | 12.79 | 6,700 |
29 Nov 2022 | 12.65 | 12.75 | 12.47 | 12.75 | 12.75 | 1,700 |
28 Nov 2022 | 13.50 | 13.51 | 12.23 | 13.42 | 13.42 | 2,100 |
25 Nov 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
23 Nov 2022 | 13.57 | 13.60 | 13.50 | 13.50 | 13.50 | 3,600 |
22 Nov 2022 | 14.18 | 14.18 | 14.07 | 14.12 | 14.12 | 1,600 |
21 Nov 2022 | 13.93 | 13.93 | 13.61 | 13.61 | 13.61 | 9,200 |
18 Nov 2022 | 14.23 | 14.87 | 14.23 | 14.87 | 14.87 | 1,300 |
17 Nov 2022 | 13.85 | 13.95 | 13.68 | 13.68 | 13.68 | 1,200 |
16 Nov 2022 | 14.19 | 14.19 | 13.77 | 14.05 | 14.05 | 2,100 |
15 Nov 2022 | 14.40 | 14.99 | 13.73 | 14.54 | 14.54 | 5,200 |
14 Nov 2022 | 14.32 | 14.47 | 14.32 | 14.47 | 14.47 | 1,000 |
11 Nov 2022 | 13.74 | 14.36 | 13.74 | 14.16 | 14.16 | 2,100 |
10 Nov 2022 | 13.97 | 14.10 | 13.53 | 13.60 | 13.60 | 3,200 |
09 Nov 2022 | 13.06 | 13.32 | 13.00 | 13.29 | 13.29 | 6,100 |
08 Nov 2022 | 13.19 | 13.65 | 13.01 | 13.65 | 13.65 | 1,800 |
07 Nov 2022 | 13.03 | 13.44 | 13.03 | 13.40 | 13.40 | 5,400 |
04 Nov 2022 | 13.62 | 13.62 | 13.00 | 13.03 | 13.03 | 14,000 |
03 Nov 2022 | 13.03 | 13.68 | 12.88 | 13.44 | 13.44 | 7,000 |
02 Nov 2022 | 13.48 | 14.84 | 13.48 | 13.98 | 13.98 | 6,700 |
01 Nov 2022 | 13.69 | 13.90 | 13.49 | 13.49 | 13.49 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |