Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 8.00 | 8.06 | 7.91 | 7.94 | 7.94 | 19,000 |
28 Mar 2023 | 7.81 | 7.96 | 7.81 | 7.87 | 7.87 | 25,600 |
27 Mar 2023 | 7.92 | 7.92 | 7.84 | 7.91 | 7.91 | 45,300 |
24 Mar 2023 | 7.80 | 7.83 | 7.75 | 7.83 | 7.83 | 32,900 |
23 Mar 2023 | 7.84 | 7.90 | 7.76 | 7.83 | 7.83 | 18,800 |
22 Mar 2023 | 7.75 | 7.82 | 7.68 | 7.68 | 7.68 | 60,900 |
21 Mar 2023 | 7.57 | 7.69 | 7.57 | 7.66 | 7.66 | 63,700 |
20 Mar 2023 | 7.62 | 7.70 | 7.58 | 7.62 | 7.62 | 45,300 |
17 Mar 2023 | 7.60 | 7.62 | 7.50 | 7.50 | 7.50 | 79,400 |
16 Mar 2023 | 7.65 | 7.69 | 7.53 | 7.66 | 7.66 | 84,600 |
15 Mar 2023 | 7.64 | 7.64 | 7.48 | 7.53 | 7.53 | 81,900 |
14 Mar 2023 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 55,500 |
13 Mar 2023 | 8.00 | 8.00 | 7.81 | 7.91 | 7.91 | 35,200 |
10 Mar 2023 | 8.08 | 8.29 | 8.06 | 8.11 | 8.11 | 55,400 |
09 Mar 2023 | 8.38 | 8.43 | 8.30 | 8.32 | 8.32 | 16,500 |
08 Mar 2023 | 8.35 | 8.39 | 8.31 | 8.36 | 8.36 | 30,000 |
07 Mar 2023 | 8.30 | 8.33 | 8.20 | 8.25 | 8.25 | 27,900 |
06 Mar 2023 | 8.24 | 8.24 | 8.10 | 8.22 | 8.22 | 17,200 |
03 Mar 2023 | 8.12 | 8.29 | 8.12 | 8.24 | 8.24 | 39,800 |
02 Mar 2023 | 7.99 | 8.14 | 7.99 | 8.12 | 8.12 | 48,100 |
01 Mar 2023 | 8.08 | 8.12 | 8.04 | 8.12 | 8.12 | 62,800 |
28 Feb 2023 | 8.04 | 8.04 | 7.95 | 7.97 | 7.97 | 57,700 |
27 Feb 2023 | 8.07 | 8.13 | 8.05 | 8.10 | 8.10 | 19,800 |
24 Feb 2023 | 8.04 | 8.04 | 7.95 | 8.01 | 8.01 | 57,200 |
23 Feb 2023 | 7.94 | 8.06 | 7.94 | 8.03 | 8.03 | 36,800 |
22 Feb 2023 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | 19,500 |
21 Feb 2023 | 8.21 | 8.21 | 8.08 | 8.14 | 8.14 | 61,100 |
17 Feb 2023 | 8.11 | 8.24 | 8.11 | 8.24 | 8.24 | 17,500 |
16 Feb 2023 | 8.09 | 8.24 | 8.09 | 8.17 | 8.17 | 100,900 |
15 Feb 2023 | 7.91 | 8.04 | 7.91 | 8.04 | 8.04 | 37,300 |
14 Feb 2023 | 7.94 | 8.01 | 7.91 | 7.97 | 7.97 | 59,400 |
13 Feb 2023 | 7.91 | 8.05 | 7.91 | 8.05 | 8.05 | 43,900 |
10 Feb 2023 | 7.89 | 7.94 | 7.87 | 7.89 | 7.89 | 30,100 |
09 Feb 2023 | 8.02 | 8.02 | 7.89 | 7.93 | 7.93 | 45,300 |
08 Feb 2023 | 7.94 | 8.07 | 7.94 | 7.99 | 7.99 | 42,500 |
07 Feb 2023 | 8.14 | 8.21 | 8.14 | 8.21 | 8.21 | 39,200 |
06 Feb 2023 | 8.20 | 8.20 | 8.12 | 8.14 | 8.14 | 37,400 |
03 Feb 2023 | 8.10 | 8.21 | 8.10 | 8.20 | 8.20 | 86,600 |
02 Feb 2023 | 8.34 | 8.34 | 8.21 | 8.25 | 8.25 | 19,100 |
01 Feb 2023 | 8.25 | 8.34 | 8.23 | 8.33 | 8.33 | 194,300 |
31 Jan 2023 | 8.09 | 8.20 | 8.09 | 8.18 | 8.18 | 118,800 |
30 Jan 2023 | 8.00 | 8.14 | 8.00 | 8.06 | 8.06 | 29,400 |
27 Jan 2023 | 8.05 | 8.15 | 8.05 | 8.14 | 8.14 | 51,200 |
26 Jan 2023 | 8.01 | 8.15 | 8.01 | 8.06 | 8.06 | 32,300 |
25 Jan 2023 | 7.90 | 7.99 | 7.86 | 7.98 | 7.98 | 37,700 |
24 Jan 2023 | 7.86 | 7.86 | 7.76 | 7.82 | 7.82 | 38,200 |
23 Jan 2023 | 7.79 | 7.85 | 7.66 | 7.84 | 7.84 | 71,600 |
20 Jan 2023 | 7.79 | 7.84 | 7.72 | 7.84 | 7.84 | 54,600 |
19 Jan 2023 | 7.75 | 7.75 | 7.61 | 7.69 | 7.69 | 66,800 |
18 Jan 2023 | 7.88 | 7.94 | 7.78 | 7.84 | 7.84 | 80,900 |
17 Jan 2023 | 7.68 | 7.77 | 7.68 | 7.74 | 7.74 | 143,400 |
13 Jan 2023 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 100,600 |
12 Jan 2023 | 7.73 | 7.79 | 7.65 | 7.76 | 7.76 | 81,900 |
11 Jan 2023 | 7.53 | 7.79 | 7.53 | 7.75 | 7.75 | 50,400 |
10 Jan 2023 | 8.00 | 8.00 | 7.76 | 7.88 | 7.88 | 34,100 |
09 Jan 2023 | 7.99 | 7.99 | 7.52 | 7.72 | 7.72 | 64,400 |
06 Jan 2023 | 7.62 | 7.76 | 7.59 | 7.72 | 7.72 | 40,300 |
05 Jan 2023 | 7.62 | 7.62 | 7.47 | 7.47 | 7.47 | 53,600 |
04 Jan 2023 | 7.58 | 7.75 | 7.50 | 7.50 | 7.50 | 102,900 |
03 Jan 2023 | 7.92 | 7.92 | 7.58 | 7.59 | 7.59 | 24,100 |
30 Dec 2022 | 7.83 | 7.83 | 7.56 | 7.56 | 7.56 | 91,800 |
29 Dec 2022 | 7.30 | 7.56 | 7.30 | 7.55 | 7.55 | 54,800 |
28 Dec 2022 | 7.54 | 7.65 | 7.47 | 7.47 | 7.47 | 276,900 |
27 Dec 2022 | 7.76 | 7.76 | 7.54 | 7.55 | 7.55 | 63,800 |
23 Dec 2022 | 7.40 | 7.73 | 7.40 | 7.63 | 7.63 | 32,100 |
22 Dec 2022 | 7.86 | 7.95 | 7.64 | 7.71 | 7.71 | 37,100 |
21 Dec 2022 | 7.93 | 7.93 | 7.69 | 7.73 | 7.73 | 58,300 |
20 Dec 2022 | 7.97 | 8.03 | 7.91 | 7.91 | 7.91 | 101,800 |
19 Dec 2022 | 7.92 | 8.19 | 7.92 | 8.14 | 8.14 | 45,400 |
16 Dec 2022 | 8.13 | 8.20 | 8.12 | 8.17 | 8.17 | 35,000 |
15 Dec 2022 | 7.94 | 8.31 | 7.94 | 8.12 | 8.12 | 33,600 |
14 Dec 2022 | 8.19 | 8.31 | 7.99 | 8.15 | 8.15 | 25,000 |
13 Dec 2022 | 8.45 | 8.45 | 8.21 | 8.27 | 8.27 | 66,600 |
12 Dec 2022 | 8.15 | 8.18 | 8.09 | 8.13 | 8.13 | 44,900 |
09 Dec 2022 | 8.11 | 8.17 | 8.09 | 8.09 | 8.09 | 34,000 |
08 Dec 2022 | 8.15 | 8.28 | 8.14 | 8.22 | 8.22 | 44,500 |
07 Dec 2022 | 8.26 | 8.26 | 8.11 | 8.15 | 8.15 | 59,700 |
06 Dec 2022 | 8.24 | 8.27 | 8.19 | 8.20 | 8.20 | 43,800 |
05 Dec 2022 | 8.23 | 8.23 | 8.05 | 8.10 | 8.10 | 82,900 |
02 Dec 2022 | 8.13 | 8.30 | 8.13 | 8.27 | 8.27 | 38,400 |
01 Dec 2022 | 8.09 | 8.45 | 8.09 | 8.34 | 8.34 | 68,100 |
30 Nov 2022 | 8.52 | 8.55 | 8.36 | 8.51 | 8.51 | 71,800 |
29 Nov 2022 | 8.12 | 8.33 | 8.12 | 8.18 | 8.18 | 59,200 |
28 Nov 2022 | 8.48 | 8.48 | 8.20 | 8.23 | 8.23 | 37,300 |
25 Nov 2022 | 8.56 | 8.56 | 8.30 | 8.44 | 8.44 | 15,700 |
23 Nov 2022 | 8.22 | 8.41 | 8.15 | 8.38 | 8.38 | 119,100 |
22 Nov 2022 | 8.07 | 8.38 | 8.07 | 8.35 | 8.35 | 40,200 |
21 Nov 2022 | 8.12 | 8.18 | 8.08 | 8.12 | 8.12 | 55,600 |
18 Nov 2022 | 8.00 | 8.13 | 8.00 | 8.06 | 8.06 | 50,200 |
17 Nov 2022 | 8.01 | 8.09 | 7.60 | 7.91 | 7.91 | 33,800 |
16 Nov 2022 | 7.98 | 8.16 | 7.98 | 8.03 | 8.03 | 20,400 |
15 Nov 2022 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | 40,200 |
14 Nov 2022 | 8.25 | 8.43 | 8.15 | 8.30 | 8.30 | 27,100 |
11 Nov 2022 | 8.77 | 8.77 | 8.40 | 8.49 | 8.49 | 32,000 |
10 Nov 2022 | 8.39 | 8.62 | 8.39 | 8.53 | 8.53 | 81,100 |
09 Nov 2022 | 8.35 | 8.40 | 8.33 | 8.35 | 8.35 | 24,300 |
08 Nov 2022 | 8.37 | 8.72 | 8.28 | 8.57 | 8.57 | 93,600 |
07 Nov 2022 | 8.70 | 8.70 | 8.50 | 8.56 | 8.56 | 35,800 |
04 Nov 2022 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 21,300 |
03 Nov 2022 | 8.43 | 8.59 | 8.27 | 8.40 | 8.40 | 30,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |