Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 10.96 | 10.96 | 10.83 | 10.83 | 10.83 | 335 |
22 Mar 2023 | 10.57 | 10.60 | 10.44 | 10.55 | 10.55 | 7,300 |
21 Mar 2023 | 10.16 | 10.36 | 10.16 | 10.36 | 10.36 | 2,000 |
20 Mar 2023 | 10.20 | 10.36 | 9.63 | 9.96 | 9.96 | 4,300 |
17 Mar 2023 | 10.60 | 10.60 | 10.06 | 10.22 | 10.22 | 7,000 |
16 Mar 2023 | 10.04 | 10.31 | 10.04 | 10.22 | 10.22 | 13,500 |
15 Mar 2023 | 10.27 | 10.27 | 9.94 | 9.96 | 9.96 | 145,400 |
14 Mar 2023 | 10.29 | 10.35 | 10.21 | 10.35 | 10.35 | 14,100 |
13 Mar 2023 | 10.25 | 10.45 | 10.25 | 10.35 | 10.35 | 5,900 |
10 Mar 2023 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 900 |
09 Mar 2023 | 10.80 | 10.80 | 10.36 | 10.36 | 10.36 | 515,600 |
08 Mar 2023 | 10.84 | 10.91 | 10.81 | 10.91 | 10.91 | 1,900 |
07 Mar 2023 | 11.17 | 11.17 | 11.03 | 11.03 | 11.03 | 2,000 |
06 Mar 2023 | 11.24 | 11.38 | 11.19 | 11.21 | 11.21 | 120,200 |
03 Mar 2023 | 11.33 | 11.33 | 11.11 | 11.20 | 11.20 | 3,100 |
02 Mar 2023 | 11.05 | 11.21 | 11.02 | 11.16 | 11.16 | 13,500 |
01 Mar 2023 | 11.56 | 11.72 | 10.84 | 11.30 | 11.30 | 52,700 |
28 Feb 2023 | 11.09 | 11.21 | 11.00 | 11.21 | 11.21 | 2,900 |
27 Feb 2023 | 11.22 | 11.39 | 10.89 | 11.30 | 11.30 | 92,200 |
24 Feb 2023 | 11.25 | 11.31 | 11.10 | 11.25 | 11.25 | 25,600 |
23 Feb 2023 | 12.05 | 12.69 | 11.58 | 11.65 | 11.65 | 46,800 |
22 Feb 2023 | 11.84 | 12.00 | 11.73 | 11.87 | 11.87 | 7,000 |
21 Feb 2023 | 12.14 | 12.21 | 11.69 | 11.85 | 11.85 | 105,200 |
17 Feb 2023 | 12.54 | 12.70 | 12.35 | 12.45 | 12.45 | 15,400 |
16 Feb 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1,100 |
15 Feb 2023 | 12.95 | 12.95 | 12.70 | 12.85 | 12.85 | 63,500 |
14 Feb 2023 | 12.85 | 13.11 | 12.81 | 12.95 | 12.95 | 1,900 |
13 Feb 2023 | 12.75 | 13.11 | 12.75 | 13.11 | 13.11 | 40,400 |
10 Feb 2023 | 12.61 | 12.90 | 12.61 | 12.90 | 12.90 | 2,000 |
09 Feb 2023 | 13.66 | 13.66 | 13.50 | 13.64 | 13.64 | 4,700 |
08 Feb 2023 | 13.21 | 13.22 | 12.74 | 13.22 | 13.22 | 107,100 |
07 Feb 2023 | 13.20 | 13.20 | 12.83 | 12.83 | 12.83 | 3,500 |
06 Feb 2023 | 13.00 | 13.12 | 12.72 | 12.94 | 12.94 | 6,500 |
03 Feb 2023 | 13.60 | 13.69 | 13.21 | 13.21 | 13.21 | 5,300 |
02 Feb 2023 | 14.14 | 14.51 | 13.21 | 13.73 | 13.73 | 8,300 |
01 Feb 2023 | 14.12 | 14.12 | 13.95 | 13.95 | 13.95 | 6,300 |
31 Jan 2023 | 13.95 | 14.06 | 13.84 | 13.84 | 13.84 | 5,200 |
30 Jan 2023 | 13.84 | 14.10 | 13.74 | 14.10 | 14.10 | 7,500 |
27 Jan 2023 | 15.10 | 15.10 | 14.65 | 14.78 | 14.78 | 6,700 |
26 Jan 2023 | 14.91 | 14.94 | 14.91 | 14.94 | 14.94 | 2,000 |
25 Jan 2023 | 14.85 | 15.03 | 14.85 | 15.00 | 15.00 | 1,400 |
24 Jan 2023 | 14.99 | 15.10 | 14.91 | 15.10 | 15.10 | 4,400 |
23 Jan 2023 | 14.92 | 15.21 | 14.71 | 15.02 | 15.02 | 3,600 |
20 Jan 2023 | 15.00 | 15.01 | 14.79 | 14.86 | 14.86 | 2,000 |
19 Jan 2023 | 14.44 | 14.69 | 14.24 | 14.61 | 14.61 | 68,000 |
18 Jan 2023 | 14.70 | 14.77 | 13.99 | 14.77 | 14.77 | 10,200 |
17 Jan 2023 | 14.76 | 14.76 | 14.13 | 14.74 | 14.74 | 25,600 |
13 Jan 2023 | 14.08 | 14.70 | 14.08 | 14.70 | 14.70 | 89,000 |
12 Jan 2023 | 14.08 | 14.30 | 13.94 | 13.97 | 13.97 | 2,700 |
11 Jan 2023 | 14.93 | 14.93 | 14.12 | 14.25 | 14.25 | 23,900 |
10 Jan 2023 | 14.25 | 14.45 | 13.70 | 13.98 | 13.98 | 63,500 |
09 Jan 2023 | 13.73 | 14.65 | 13.66 | 13.95 | 13.95 | 61,900 |
06 Jan 2023 | 13.15 | 13.94 | 13.00 | 13.01 | 13.01 | 12,000 |
05 Jan 2023 | 12.80 | 13.25 | 12.79 | 13.15 | 13.15 | 59,500 |
04 Jan 2023 | 12.75 | 13.20 | 11.96 | 12.92 | 12.92 | 105,800 |
03 Jan 2023 | 11.56 | 11.71 | 11.09 | 11.10 | 11.10 | 5,800 |
30 Dec 2022 | 11.09 | 11.23 | 10.80 | 11.00 | 11.00 | 7,800 |
29 Dec 2022 | 11.00 | 11.27 | 10.80 | 10.90 | 10.90 | 3,900 |
28 Dec 2022 | 10.90 | 10.92 | 10.70 | 10.85 | 10.85 | 9,300 |
27 Dec 2022 | 10.74 | 11.05 | 10.73 | 10.73 | 10.73 | 210,100 |
23 Dec 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
22 Dec 2022 | 10.96 | 11.53 | 10.57 | 10.57 | 10.57 | 7,100 |
21 Dec 2022 | 10.64 | 11.46 | 10.50 | 11.37 | 11.37 | 11,900 |
20 Dec 2022 | 11.13 | 11.13 | 10.65 | 10.66 | 10.66 | 13,100 |
19 Dec 2022 | 11.59 | 11.83 | 10.44 | 11.49 | 11.49 | 29,300 |
16 Dec 2022 | 11.55 | 11.77 | 10.32 | 10.56 | 10.56 | 13,500 |
15 Dec 2022 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | 5,900 |
14 Dec 2022 | 11.40 | 11.40 | 11.07 | 11.07 | 11.07 | 6,900 |
13 Dec 2022 | 11.40 | 11.77 | 11.40 | 11.57 | 11.57 | 32,700 |
12 Dec 2022 | 10.98 | 11.70 | 10.98 | 11.40 | 11.40 | 342,800 |
09 Dec 2022 | 11.85 | 11.85 | 11.39 | 11.71 | 11.71 | 18,600 |
08 Dec 2022 | 11.65 | 11.76 | 11.10 | 11.10 | 11.10 | 40,900 |
07 Dec 2022 | 10.85 | 11.26 | 10.59 | 11.15 | 11.15 | 20,500 |
06 Dec 2022 | 11.58 | 11.64 | 11.24 | 11.31 | 11.31 | 125,300 |
05 Dec 2022 | 11.45 | 11.71 | 11.13 | 11.16 | 11.16 | 48,900 |
02 Dec 2022 | 11.00 | 11.52 | 10.86 | 11.30 | 11.30 | 18,800 |
01 Dec 2022 | 10.48 | 10.85 | 10.34 | 10.48 | 10.48 | 160,000 |
30 Nov 2022 | 10.30 | 11.11 | 10.30 | 10.73 | 10.73 | 175,700 |
29 Nov 2022 | 10.00 | 10.10 | 9.73 | 9.73 | 9.73 | 9,600 |
28 Nov 2022 | 9.06 | 9.79 | 9.03 | 9.60 | 9.60 | 13,700 |
25 Nov 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
23 Nov 2022 | 9.41 | 9.93 | 9.41 | 9.83 | 9.83 | 123,100 |
22 Nov 2022 | 9.59 | 9.59 | 9.12 | 9.41 | 9.41 | 321,000 |
21 Nov 2022 | 9.44 | 9.68 | 9.44 | 9.68 | 9.68 | 298,000 |
18 Nov 2022 | 10.00 | 10.44 | 10.00 | 10.02 | 10.02 | 302,100 |
17 Nov 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 10.54 | 3,100 |
16 Nov 2022 | 10.00 | 10.40 | 9.41 | 9.77 | 9.77 | 766,600 |
15 Nov 2022 | 9.79 | 10.33 | 9.79 | 10.00 | 10.00 | 387,200 |
14 Nov 2022 | 8.88 | 9.28 | 8.88 | 8.99 | 8.99 | 225,200 |
11 Nov 2022 | 8.90 | 8.95 | 8.77 | 8.81 | 8.81 | 11,600 |
10 Nov 2022 | 8.62 | 8.80 | 8.62 | 8.71 | 8.71 | 5,300 |
09 Nov 2022 | 8.20 | 8.62 | 7.83 | 8.62 | 8.62 | 397,400 |
08 Nov 2022 | 8.50 | 8.56 | 8.32 | 8.32 | 8.32 | 438,900 |
07 Nov 2022 | 8.93 | 8.93 | 8.38 | 8.69 | 8.69 | 452,200 |
04 Nov 2022 | 8.79 | 8.79 | 8.41 | 8.53 | 8.53 | 97,800 |
03 Nov 2022 | 7.79 | 8.42 | 7.79 | 8.27 | 8.27 | 222,800 |
02 Nov 2022 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | 127,800 |
01 Nov 2022 | 8.29 | 8.61 | 8.28 | 8.42 | 8.42 | 14,900 |
31 Oct 2022 | 7.82 | 8.30 | 7.80 | 8.20 | 8.20 | 8,500 |
28 Oct 2022 | 7.62 | 8.00 | 7.62 | 7.82 | 7.82 | 172,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |