Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 7.52 | 7.92 | 7.47 | 7.59 | 7.59 | 1,761,200 |
22 Mar 2023 | 7.78 | 7.87 | 7.39 | 7.40 | 7.40 | 1,941,200 |
21 Mar 2023 | 7.54 | 7.92 | 7.54 | 7.76 | 7.76 | 2,004,500 |
20 Mar 2023 | 7.50 | 7.71 | 7.34 | 7.47 | 7.47 | 1,721,500 |
17 Mar 2023 | 7.65 | 7.70 | 7.42 | 7.52 | 7.52 | 3,517,300 |
16 Mar 2023 | 8.27 | 8.47 | 7.53 | 7.72 | 7.72 | 4,735,100 |
15 Mar 2023 | 7.68 | 7.93 | 7.56 | 7.75 | 7.75 | 2,270,300 |
14 Mar 2023 | 8.12 | 8.25 | 7.66 | 7.84 | 7.84 | 1,821,300 |
13 Mar 2023 | 7.72 | 8.25 | 7.55 | 7.93 | 7.93 | 1,901,300 |
10 Mar 2023 | 8.20 | 8.22 | 7.72 | 7.92 | 7.92 | 2,621,900 |
09 Mar 2023 | 8.60 | 8.78 | 8.12 | 8.18 | 8.18 | 2,122,600 |
08 Mar 2023 | 8.70 | 8.79 | 8.44 | 8.67 | 8.67 | 1,973,500 |
07 Mar 2023 | 8.82 | 9.08 | 8.55 | 8.79 | 8.79 | 2,024,400 |
06 Mar 2023 | 9.36 | 9.66 | 8.85 | 8.89 | 8.89 | 3,155,700 |
03 Mar 2023 | 8.91 | 9.47 | 8.82 | 9.30 | 9.30 | 3,033,400 |
02 Mar 2023 | 8.83 | 8.93 | 8.38 | 8.92 | 8.92 | 4,238,500 |
01 Mar 2023 | 9.64 | 10.55 | 9.10 | 9.12 | 9.12 | 7,293,400 |
28 Feb 2023 | 9.17 | 9.21 | 8.89 | 9.05 | 9.05 | 2,977,500 |
27 Feb 2023 | 9.27 | 9.29 | 8.99 | 9.06 | 9.06 | 2,091,900 |
24 Feb 2023 | 9.70 | 9.71 | 8.96 | 9.04 | 9.04 | 2,916,900 |
23 Feb 2023 | 10.09 | 10.18 | 9.71 | 9.96 | 9.96 | 1,683,000 |
22 Feb 2023 | 10.01 | 10.23 | 9.85 | 10.00 | 10.00 | 1,789,000 |
21 Feb 2023 | 10.34 | 10.42 | 9.97 | 10.04 | 10.04 | 2,132,500 |
17 Feb 2023 | 10.42 | 10.58 | 10.19 | 10.57 | 10.57 | 1,465,400 |
16 Feb 2023 | 10.89 | 11.33 | 10.51 | 10.51 | 10.51 | 2,206,000 |
15 Feb 2023 | 10.28 | 11.13 | 10.21 | 11.03 | 11.03 | 3,266,100 |
14 Feb 2023 | 10.01 | 10.56 | 9.82 | 10.32 | 10.32 | 2,665,600 |
13 Feb 2023 | 10.33 | 10.33 | 9.95 | 10.02 | 10.02 | 2,690,300 |
10 Feb 2023 | 10.70 | 10.89 | 10.24 | 10.26 | 10.26 | 2,748,900 |
09 Feb 2023 | 11.84 | 11.91 | 10.71 | 10.84 | 10.84 | 4,533,700 |
08 Feb 2023 | 11.97 | 12.20 | 11.75 | 11.76 | 11.76 | 2,425,600 |
07 Feb 2023 | 12.40 | 12.46 | 11.60 | 11.97 | 11.97 | 11,305,000 |
06 Feb 2023 | 13.69 | 14.24 | 13.53 | 13.86 | 13.86 | 1,481,500 |
03 Feb 2023 | 14.48 | 15.27 | 13.88 | 14.06 | 14.06 | 1,668,400 |
02 Feb 2023 | 14.39 | 15.40 | 14.27 | 15.00 | 15.00 | 2,126,500 |
01 Feb 2023 | 14.06 | 14.22 | 13.19 | 13.96 | 13.96 | 1,689,400 |
31 Jan 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 13.61 | 615,300 |
30 Jan 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 13.30 | 1,263,800 |
27 Jan 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 14.13 | 1,387,200 |
26 Jan 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 13.70 | 783,000 |
25 Jan 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 13.93 | 878,100 |
24 Jan 2023 | 13.91 | 14.25 | 13.40 | 13.44 | 13.44 | 858,500 |
23 Jan 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 14.15 | 1,327,300 |
20 Jan 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 13.15 | 1,063,200 |
19 Jan 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 12.28 | 1,552,800 |
18 Jan 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 13.25 | 1,766,400 |
17 Jan 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 13.82 | 1,239,500 |
13 Jan 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 13.57 | 1,359,300 |
12 Jan 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 13.02 | 1,166,600 |
11 Jan 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 12.41 | 1,059,300 |
10 Jan 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 12.02 | 701,300 |
09 Jan 2023 | 11.55 | 12.08 | 11.41 | 11.68 | 11.68 | 1,226,800 |
06 Jan 2023 | 11.05 | 11.39 | 10.94 | 11.26 | 11.26 | 683,500 |
05 Jan 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 11.23 | 1,244,500 |
04 Jan 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 11.53 | 1,156,300 |
03 Jan 2023 | 11.24 | 11.35 | 10.79 | 10.95 | 10.95 | 1,016,600 |
30 Dec 2022 | 10.15 | 11.18 | 10.12 | 10.97 | 10.97 | 1,801,900 |
29 Dec 2022 | 10.13 | 10.46 | 10.04 | 10.19 | 10.19 | 1,970,700 |
28 Dec 2022 | 10.22 | 10.45 | 9.85 | 10.01 | 10.01 | 1,088,800 |
27 Dec 2022 | 11.02 | 11.08 | 10.00 | 10.22 | 10.22 | 1,459,500 |
23 Dec 2022 | 11.34 | 11.40 | 11.05 | 11.11 | 11.11 | 900,600 |
22 Dec 2022 | 11.84 | 11.88 | 11.03 | 11.44 | 11.44 | 1,295,800 |
21 Dec 2022 | 11.92 | 12.31 | 11.73 | 12.03 | 12.03 | 1,051,400 |
20 Dec 2022 | 11.85 | 12.40 | 11.80 | 11.82 | 11.82 | 813,100 |
19 Dec 2022 | 12.79 | 12.90 | 11.58 | 11.98 | 11.98 | 1,236,100 |
16 Dec 2022 | 12.56 | 13.01 | 12.30 | 12.78 | 12.78 | 1,753,500 |
15 Dec 2022 | 12.72 | 13.11 | 12.51 | 12.78 | 12.78 | 759,600 |
14 Dec 2022 | 13.00 | 13.31 | 12.70 | 13.10 | 13.10 | 856,200 |
13 Dec 2022 | 13.46 | 13.75 | 12.84 | 12.97 | 12.97 | 1,280,800 |
12 Dec 2022 | 12.49 | 13.24 | 12.30 | 12.80 | 12.80 | 1,059,200 |
09 Dec 2022 | 13.17 | 13.30 | 12.32 | 12.44 | 12.44 | 1,139,500 |
08 Dec 2022 | 13.27 | 13.33 | 12.63 | 13.22 | 13.22 | 1,172,300 |
07 Dec 2022 | 13.84 | 14.17 | 12.88 | 13.11 | 13.11 | 1,429,100 |
06 Dec 2022 | 14.58 | 14.66 | 13.36 | 14.09 | 14.09 | 1,048,100 |
05 Dec 2022 | 14.36 | 14.82 | 14.10 | 14.59 | 14.59 | 1,115,900 |
02 Dec 2022 | 13.49 | 14.53 | 13.45 | 14.42 | 14.42 | 1,177,200 |
01 Dec 2022 | 14.00 | 14.15 | 13.39 | 13.76 | 13.76 | 1,031,400 |
30 Nov 2022 | 13.12 | 13.88 | 12.91 | 13.88 | 13.88 | 1,693,200 |
29 Nov 2022 | 12.98 | 13.50 | 12.89 | 12.99 | 12.99 | 857,300 |
28 Nov 2022 | 13.10 | 13.18 | 12.65 | 12.87 | 12.87 | 878,100 |
25 Nov 2022 | 13.13 | 13.30 | 12.95 | 13.23 | 13.23 | 291,000 |
23 Nov 2022 | 12.90 | 13.46 | 12.84 | 13.08 | 13.08 | 990,600 |
22 Nov 2022 | 12.98 | 13.20 | 12.57 | 12.91 | 12.91 | 853,500 |
21 Nov 2022 | 13.85 | 13.89 | 12.78 | 12.99 | 12.99 | 1,050,500 |
18 Nov 2022 | 14.32 | 14.32 | 13.74 | 14.02 | 14.02 | 1,877,200 |
17 Nov 2022 | 13.75 | 13.90 | 13.36 | 13.87 | 13.87 | 776,100 |
16 Nov 2022 | 14.52 | 14.52 | 13.77 | 14.05 | 14.05 | 921,200 |
15 Nov 2022 | 15.23 | 15.42 | 14.47 | 14.71 | 14.71 | 1,204,100 |
14 Nov 2022 | 14.95 | 15.22 | 13.79 | 14.61 | 14.61 | 1,373,900 |
11 Nov 2022 | 13.85 | 15.15 | 13.32 | 14.83 | 14.83 | 1,654,200 |
10 Nov 2022 | 12.65 | 13.93 | 12.44 | 13.53 | 13.53 | 2,085,500 |
09 Nov 2022 | 12.22 | 13.61 | 11.70 | 11.85 | 11.85 | 2,172,500 |
08 Nov 2022 | 12.66 | 12.69 | 11.86 | 12.30 | 12.30 | 1,375,700 |
07 Nov 2022 | 13.49 | 13.66 | 12.26 | 12.52 | 12.52 | 1,261,200 |
04 Nov 2022 | 14.06 | 14.22 | 13.10 | 13.37 | 13.37 | 1,513,600 |
03 Nov 2022 | 13.53 | 14.19 | 13.50 | 13.70 | 13.70 | 762,900 |
02 Nov 2022 | 14.41 | 14.95 | 13.77 | 13.77 | 13.77 | 881,200 |
01 Nov 2022 | 15.27 | 15.57 | 14.31 | 14.46 | 14.46 | 885,500 |
31 Oct 2022 | 14.50 | 15.01 | 14.21 | 14.80 | 14.80 | 1,003,600 |
28 Oct 2022 | 14.43 | 14.69 | 13.78 | 14.47 | 14.47 | 880,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |