Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 7.26 | 7.38 | 7.13 | 7.34 | 7.34 | 1,204,400 |
23 Mar 2023 | 7.35 | 7.45 | 7.16 | 7.31 | 7.31 | 1,736,000 |
22 Mar 2023 | 7.69 | 7.70 | 7.30 | 7.31 | 7.31 | 1,181,700 |
21 Mar 2023 | 7.71 | 7.75 | 7.50 | 7.62 | 7.62 | 1,037,200 |
20 Mar 2023 | 7.33 | 7.61 | 7.29 | 7.57 | 7.57 | 1,201,700 |
17 Mar 2023 | 7.45 | 7.57 | 7.30 | 7.39 | 7.39 | 3,021,900 |
16 Mar 2023 | 7.35 | 7.52 | 7.22 | 7.48 | 7.48 | 1,269,000 |
15 Mar 2023 | 7.43 | 7.47 | 7.24 | 7.43 | 7.43 | 1,570,000 |
14 Mar 2023 | 7.65 | 7.79 | 7.41 | 7.57 | 7.57 | 1,721,100 |
13 Mar 2023 | 7.44 | 7.68 | 7.39 | 7.42 | 7.42 | 2,130,700 |
10 Mar 2023 | 7.94 | 7.94 | 7.33 | 7.55 | 7.55 | 3,241,000 |
09 Mar 2023 | 8.13 | 8.17 | 7.79 | 7.87 | 7.87 | 1,861,000 |
08 Mar 2023 | 8.00 | 8.18 | 7.93 | 8.16 | 8.16 | 1,235,000 |
07 Mar 2023 | 8.08 | 8.15 | 7.96 | 8.00 | 8.00 | 1,436,700 |
06 Mar 2023 | 8.38 | 8.41 | 8.07 | 8.10 | 8.10 | 1,594,600 |
03 Mar 2023 | 8.26 | 8.48 | 8.18 | 8.38 | 8.38 | 1,139,400 |
02 Mar 2023 | 8.10 | 8.19 | 7.89 | 8.18 | 8.18 | 1,677,500 |
01 Mar 2023 | 8.40 | 8.48 | 8.10 | 8.15 | 8.15 | 1,339,200 |
28 Feb 2023 | 8.49 | 8.63 | 8.40 | 8.40 | 8.40 | 1,535,800 |
27 Feb 2023 | 8.56 | 8.59 | 8.35 | 8.43 | 8.43 | 1,533,200 |
24 Feb 2023 | 8.37 | 8.52 | 8.30 | 8.37 | 8.37 | 2,234,700 |
23 Feb 2023 | 8.83 | 8.83 | 8.34 | 8.51 | 8.51 | 2,095,700 |
22 Feb 2023 | 8.70 | 8.81 | 8.23 | 8.79 | 8.79 | 3,904,100 |
21 Feb 2023 | 9.48 | 9.54 | 8.87 | 8.89 | 8.89 | 3,522,500 |
17 Feb 2023 | 9.45 | 9.66 | 9.26 | 9.59 | 9.59 | 2,806,800 |
16 Feb 2023 | 9.85 | 10.06 | 9.48 | 9.50 | 9.50 | 2,520,800 |
15 Feb 2023 | 9.90 | 10.21 | 9.62 | 9.98 | 9.98 | 2,353,100 |
14 Feb 2023 | 9.70 | 10.03 | 9.66 | 9.97 | 9.97 | 1,420,400 |
13 Feb 2023 | 9.90 | 9.93 | 9.62 | 9.77 | 9.77 | 1,259,400 |
10 Feb 2023 | 9.76 | 10.00 | 9.57 | 9.83 | 9.83 | 1,918,900 |
09 Feb 2023 | 10.50 | 10.59 | 9.72 | 9.78 | 9.78 | 1,754,200 |
08 Feb 2023 | 10.84 | 10.97 | 10.36 | 10.42 | 10.42 | 1,293,200 |
07 Feb 2023 | 10.94 | 11.02 | 10.56 | 10.81 | 10.81 | 1,303,900 |
06 Feb 2023 | 11.10 | 11.29 | 10.94 | 10.97 | 10.97 | 1,138,900 |
03 Feb 2023 | 10.83 | 11.38 | 10.73 | 11.18 | 11.18 | 1,253,800 |
02 Feb 2023 | 10.92 | 11.11 | 10.82 | 11.01 | 11.01 | 1,331,200 |
01 Feb 2023 | 10.58 | 10.85 | 10.22 | 10.76 | 10.76 | 1,595,000 |
31 Jan 2023 | 10.42 | 10.69 | 10.36 | 10.53 | 10.53 | 1,307,800 |
30 Jan 2023 | 10.67 | 10.78 | 10.27 | 10.40 | 10.40 | 1,283,300 |
27 Jan 2023 | 10.46 | 10.85 | 10.39 | 10.76 | 10.76 | 1,247,700 |
26 Jan 2023 | 10.53 | 10.69 | 10.22 | 10.52 | 10.52 | 1,060,000 |
25 Jan 2023 | 9.95 | 10.44 | 9.78 | 10.41 | 10.41 | 1,370,400 |
24 Jan 2023 | 10.20 | 10.20 | 9.85 | 10.05 | 10.05 | 1,264,600 |
23 Jan 2023 | 10.31 | 10.41 | 10.17 | 10.28 | 10.28 | 947,500 |
20 Jan 2023 | 10.33 | 10.43 | 10.05 | 10.34 | 10.34 | 1,023,000 |
19 Jan 2023 | 10.22 | 10.38 | 10.03 | 10.16 | 10.16 | 930,800 |
18 Jan 2023 | 10.64 | 10.83 | 10.36 | 10.38 | 10.38 | 1,422,600 |
17 Jan 2023 | 10.45 | 10.55 | 10.22 | 10.54 | 10.54 | 1,050,500 |
13 Jan 2023 | 10.07 | 10.65 | 10.07 | 10.38 | 10.38 | 1,620,900 |
12 Jan 2023 | 9.70 | 10.22 | 9.40 | 10.20 | 10.20 | 1,909,300 |
11 Jan 2023 | 9.42 | 9.61 | 9.16 | 9.60 | 9.60 | 1,613,700 |
10 Jan 2023 | 9.50 | 9.63 | 9.33 | 9.38 | 9.38 | 1,228,500 |
09 Jan 2023 | 9.71 | 9.75 | 9.36 | 9.55 | 9.55 | 5,366,500 |
06 Jan 2023 | 9.70 | 9.70 | 9.41 | 9.51 | 9.51 | 1,673,800 |
05 Jan 2023 | 9.30 | 9.69 | 9.03 | 9.65 | 9.65 | 1,661,500 |
04 Jan 2023 | 9.58 | 9.60 | 9.25 | 9.37 | 9.37 | 1,455,700 |
03 Jan 2023 | 10.30 | 10.37 | 9.47 | 9.49 | 9.49 | 1,799,600 |
30 Dec 2022 | 9.92 | 10.16 | 9.90 | 10.13 | 10.13 | 1,413,900 |
29 Dec 2022 | 9.67 | 10.14 | 9.51 | 10.05 | 10.05 | 1,634,700 |
28 Dec 2022 | 9.41 | 9.64 | 9.35 | 9.57 | 9.57 | 1,565,100 |
27 Dec 2022 | 10.44 | 10.44 | 9.44 | 9.48 | 9.48 | 1,573,600 |
23 Dec 2022 | 10.49 | 10.54 | 10.27 | 10.33 | 10.33 | 1,234,900 |
22 Dec 2022 | 10.52 | 10.56 | 10.27 | 10.54 | 10.54 | 1,256,100 |
21 Dec 2022 | 10.51 | 10.88 | 10.51 | 10.60 | 10.60 | 1,593,000 |
20 Dec 2022 | 9.85 | 10.43 | 9.81 | 10.41 | 10.41 | 1,913,900 |
19 Dec 2022 | 10.20 | 10.25 | 9.86 | 9.94 | 9.94 | 1,679,600 |
16 Dec 2022 | 10.17 | 10.39 | 9.95 | 10.21 | 10.21 | 3,225,000 |
15 Dec 2022 | 11.14 | 11.30 | 10.24 | 10.40 | 10.40 | 4,483,100 |
14 Dec 2022 | 10.08 | 10.34 | 9.96 | 10.13 | 10.13 | 1,716,900 |
13 Dec 2022 | 10.97 | 11.03 | 10.02 | 10.08 | 10.08 | 2,476,900 |
12 Dec 2022 | 10.57 | 10.63 | 10.32 | 10.49 | 10.49 | 1,549,800 |
09 Dec 2022 | 11.03 | 11.14 | 10.44 | 10.47 | 10.47 | 1,737,000 |
08 Dec 2022 | 11.23 | 11.26 | 10.91 | 11.14 | 11.14 | 2,658,200 |
07 Dec 2022 | 11.38 | 11.47 | 11.08 | 11.14 | 11.14 | 2,655,500 |
06 Dec 2022 | 11.99 | 11.99 | 11.40 | 11.51 | 11.51 | 1,486,000 |
05 Dec 2022 | 12.65 | 12.72 | 11.85 | 11.91 | 11.91 | 5,553,200 |
02 Dec 2022 | 13.08 | 13.08 | 12.19 | 12.71 | 12.71 | 1,640,000 |
01 Dec 2022 | 12.77 | 13.78 | 12.76 | 13.18 | 13.18 | 2,009,800 |
30 Nov 2022 | 13.49 | 14.00 | 11.86 | 12.87 | 12.87 | 4,888,400 |
29 Nov 2022 | 13.56 | 13.70 | 13.25 | 13.36 | 13.36 | 1,169,000 |
28 Nov 2022 | 13.50 | 13.73 | 13.36 | 13.56 | 13.56 | 1,245,500 |
25 Nov 2022 | 13.98 | 14.14 | 13.39 | 13.52 | 13.52 | 598,600 |
23 Nov 2022 | 14.03 | 14.15 | 13.77 | 14.00 | 14.00 | 1,040,800 |
22 Nov 2022 | 14.10 | 14.10 | 13.78 | 13.98 | 13.98 | 1,288,900 |
21 Nov 2022 | 13.97 | 14.18 | 13.74 | 14.06 | 14.06 | 1,351,600 |
18 Nov 2022 | 14.40 | 14.42 | 14.01 | 14.16 | 14.16 | 1,377,900 |
17 Nov 2022 | 14.27 | 14.27 | 13.81 | 14.08 | 14.08 | 2,080,300 |
16 Nov 2022 | 14.73 | 14.80 | 14.07 | 14.52 | 14.52 | 1,678,000 |
15 Nov 2022 | 14.56 | 14.97 | 14.13 | 14.49 | 14.49 | 2,602,500 |
14 Nov 2022 | 13.43 | 14.68 | 13.43 | 14.27 | 14.27 | 3,158,500 |
11 Nov 2022 | 12.85 | 13.83 | 12.78 | 13.58 | 13.58 | 3,200,800 |
10 Nov 2022 | 12.41 | 12.93 | 11.89 | 12.91 | 12.91 | 2,506,600 |
09 Nov 2022 | 12.99 | 12.99 | 11.55 | 11.81 | 11.81 | 5,098,200 |
08 Nov 2022 | 12.00 | 12.55 | 11.82 | 12.24 | 12.24 | 2,499,700 |
07 Nov 2022 | 11.94 | 12.32 | 11.86 | 12.01 | 12.01 | 1,393,600 |
04 Nov 2022 | 12.20 | 12.36 | 11.70 | 11.91 | 11.91 | 1,857,200 |
03 Nov 2022 | 11.84 | 12.47 | 11.72 | 12.11 | 12.11 | 2,096,700 |
02 Nov 2022 | 11.61 | 12.47 | 11.51 | 12.00 | 12.00 | 2,133,600 |
01 Nov 2022 | 12.01 | 12.32 | 11.32 | 11.50 | 11.50 | 2,348,700 |
31 Oct 2022 | 11.63 | 12.07 | 11.62 | 11.83 | 11.83 | 2,244,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |