Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 7.86 | 7.89 | 7.69 | 7.85 | 7.85 | 1,112,035 |
28 Mar 2023 | 7.76 | 7.88 | 7.70 | 7.81 | 7.81 | 1,075,500 |
27 Mar 2023 | 7.75 | 7.80 | 7.64 | 7.78 | 7.78 | 1,349,100 |
24 Mar 2023 | 7.51 | 7.74 | 7.48 | 7.66 | 7.66 | 1,539,800 |
23 Mar 2023 | 7.59 | 7.92 | 7.58 | 7.63 | 7.63 | 1,951,500 |
22 Mar 2023 | 7.79 | 7.82 | 7.55 | 7.58 | 7.58 | 2,619,000 |
21 Mar 2023 | 7.74 | 7.82 | 7.67 | 7.71 | 7.71 | 1,721,200 |
20 Mar 2023 | 7.57 | 7.77 | 7.54 | 7.55 | 7.55 | 1,660,400 |
17 Mar 2023 | 7.54 | 7.63 | 7.46 | 7.57 | 7.57 | 4,779,100 |
16 Mar 2023 | 7.84 | 7.85 | 7.51 | 7.62 | 7.62 | 3,771,800 |
15 Mar 2023 | 7.96 | 8.01 | 7.68 | 7.91 | 7.91 | 2,759,400 |
14 Mar 2023 | 8.14 | 8.34 | 8.09 | 8.18 | 8.18 | 2,187,300 |
13 Mar 2023 | 8.24 | 8.27 | 7.93 | 7.97 | 7.97 | 3,040,900 |
10 Mar 2023 | 8.54 | 8.69 | 8.23 | 8.39 | 8.39 | 2,293,000 |
09 Mar 2023 | 8.79 | 8.96 | 8.46 | 8.52 | 8.52 | 2,051,100 |
08 Mar 2023 | 8.40 | 8.84 | 8.35 | 8.82 | 8.82 | 2,213,800 |
07 Mar 2023 | 8.82 | 8.89 | 8.06 | 8.34 | 8.34 | 5,222,500 |
06 Mar 2023 | 9.05 | 9.08 | 8.73 | 8.79 | 8.79 | 3,330,200 |
03 Mar 2023 | 8.81 | 9.24 | 8.79 | 9.10 | 9.10 | 2,082,900 |
02 Mar 2023 | 8.97 | 8.98 | 8.82 | 8.85 | 8.85 | 1,569,000 |
01 Mar 2023 | 8.76 | 9.10 | 8.76 | 9.07 | 9.07 | 2,533,100 |
28 Feb 2023 | 8.95 | 9.04 | 8.76 | 8.76 | 8.76 | 2,421,600 |
27 Feb 2023 | 9.20 | 9.31 | 8.85 | 9.00 | 9.00 | 2,189,900 |
24 Feb 2023 | 9.17 | 9.28 | 9.11 | 9.19 | 9.19 | 1,441,800 |
23 Feb 2023 | 9.16 | 9.34 | 9.10 | 9.25 | 9.25 | 2,103,200 |
22 Feb 2023 | 9.31 | 9.45 | 8.95 | 9.09 | 9.09 | 4,072,400 |
21 Feb 2023 | 9.33 | 9.47 | 9.22 | 9.38 | 9.38 | 3,447,700 |
17 Feb 2023 | 10.03 | 10.04 | 9.49 | 9.54 | 9.54 | 3,263,600 |
16 Feb 2023 | 9.75 | 10.05 | 9.36 | 9.96 | 9.96 | 4,920,000 |
15 Feb 2023 | 10.00 | 10.30 | 9.81 | 9.90 | 9.90 | 4,566,500 |
14 Feb 2023 | 11.10 | 11.18 | 9.08 | 10.01 | 10.01 | 17,304,200 |
13 Feb 2023 | 12.34 | 12.42 | 11.78 | 11.95 | 11.95 | 2,561,500 |
10 Feb 2023 | 12.05 | 12.37 | 11.63 | 12.28 | 12.28 | 2,442,900 |
09 Feb 2023 | 11.31 | 12.33 | 11.31 | 12.04 | 12.04 | 6,289,400 |
08 Feb 2023 | 11.26 | 11.36 | 11.13 | 11.24 | 11.24 | 1,570,400 |
07 Feb 2023 | 11.27 | 11.37 | 11.12 | 11.32 | 11.32 | 1,102,600 |
06 Feb 2023 | 11.55 | 11.60 | 11.22 | 11.30 | 11.30 | 1,363,500 |
03 Feb 2023 | 11.60 | 11.72 | 11.52 | 11.61 | 11.61 | 1,008,700 |
02 Feb 2023 | 11.68 | 11.94 | 11.51 | 11.72 | 11.72 | 1,708,600 |
01 Feb 2023 | 11.28 | 11.83 | 11.25 | 11.66 | 11.66 | 2,947,100 |
31 Jan 2023 | 11.21 | 11.53 | 11.13 | 11.50 | 11.50 | 2,721,500 |
30 Jan 2023 | 11.20 | 11.38 | 11.02 | 11.02 | 11.02 | 1,140,400 |
27 Jan 2023 | 11.35 | 11.62 | 11.26 | 11.33 | 11.33 | 1,374,000 |
26 Jan 2023 | 11.47 | 11.55 | 11.23 | 11.42 | 11.42 | 2,135,500 |
25 Jan 2023 | 11.00 | 11.48 | 10.92 | 11.44 | 11.44 | 1,834,000 |
24 Jan 2023 | 11.20 | 11.31 | 11.01 | 11.04 | 11.04 | 1,492,900 |
23 Jan 2023 | 11.47 | 11.70 | 11.18 | 11.20 | 11.20 | 1,888,600 |
20 Jan 2023 | 11.31 | 11.45 | 11.16 | 11.44 | 11.44 | 2,322,700 |
19 Jan 2023 | 11.18 | 11.26 | 10.90 | 11.21 | 11.21 | 2,306,200 |
18 Jan 2023 | 11.60 | 11.67 | 11.18 | 11.21 | 11.21 | 1,433,800 |
17 Jan 2023 | 11.49 | 11.98 | 11.47 | 11.50 | 11.50 | 3,136,400 |
13 Jan 2023 | 11.35 | 11.75 | 11.25 | 11.51 | 11.51 | 3,760,700 |
12 Jan 2023 | 11.06 | 11.53 | 10.88 | 11.38 | 11.38 | 2,030,400 |
11 Jan 2023 | 10.80 | 11.43 | 10.79 | 11.03 | 11.03 | 2,336,600 |
10 Jan 2023 | 10.75 | 10.84 | 10.64 | 10.79 | 10.79 | 862,900 |
09 Jan 2023 | 10.80 | 10.86 | 10.56 | 10.77 | 10.77 | 1,174,000 |
06 Jan 2023 | 10.77 | 10.88 | 10.70 | 10.77 | 10.77 | 1,160,200 |
05 Jan 2023 | 10.61 | 10.72 | 10.44 | 10.70 | 10.70 | 1,398,500 |
04 Jan 2023 | 10.75 | 10.87 | 10.53 | 10.61 | 10.61 | 1,226,900 |
03 Jan 2023 | 11.00 | 11.12 | 10.57 | 10.72 | 10.72 | 1,658,600 |
30 Dec 2022 | 10.92 | 11.11 | 10.86 | 10.95 | 10.95 | 1,164,400 |
29 Dec 2022 | 11.08 | 11.18 | 10.95 | 11.04 | 11.04 | 947,800 |
28 Dec 2022 | 11.04 | 11.36 | 10.76 | 11.08 | 11.08 | 2,067,300 |
27 Dec 2022 | 11.20 | 11.49 | 11.02 | 11.34 | 11.34 | 1,790,300 |
23 Dec 2022 | 10.83 | 11.18 | 10.83 | 11.18 | 11.18 | 1,016,500 |
22 Dec 2022 | 10.94 | 11.05 | 10.65 | 10.87 | 10.87 | 1,491,500 |
21 Dec 2022 | 10.42 | 11.09 | 10.31 | 11.06 | 11.06 | 2,006,100 |
20 Dec 2022 | 10.61 | 10.68 | 10.35 | 10.38 | 10.38 | 1,824,800 |
19 Dec 2022 | 10.83 | 11.06 | 10.63 | 10.69 | 10.69 | 1,766,200 |
16 Dec 2022 | 10.49 | 10.83 | 10.41 | 10.80 | 10.80 | 5,592,200 |
15 Dec 2022 | 10.78 | 10.86 | 10.44 | 10.53 | 10.53 | 1,989,200 |
14 Dec 2022 | 11.08 | 11.17 | 10.87 | 10.97 | 10.97 | 1,132,600 |
13 Dec 2022 | 11.01 | 11.34 | 10.82 | 11.12 | 11.12 | 2,326,700 |
12 Dec 2022 | 10.90 | 11.01 | 10.68 | 10.88 | 10.88 | 2,735,300 |
09 Dec 2022 | 11.47 | 11.55 | 10.92 | 11.03 | 11.03 | 1,682,200 |
08 Dec 2022 | 11.36 | 11.79 | 11.36 | 11.54 | 11.54 | 1,647,100 |
07 Dec 2022 | 11.67 | 11.72 | 11.08 | 11.34 | 11.34 | 2,548,300 |
06 Dec 2022 | 11.81 | 12.07 | 11.69 | 11.85 | 11.85 | 2,263,500 |
05 Dec 2022 | 11.50 | 12.07 | 11.46 | 11.85 | 11.85 | 3,042,400 |
02 Dec 2022 | 11.98 | 12.27 | 11.38 | 11.43 | 11.43 | 2,324,400 |
01 Dec 2022 | 11.89 | 12.44 | 11.80 | 12.15 | 12.15 | 3,135,700 |
30 Nov 2022 | 11.78 | 11.93 | 11.34 | 11.82 | 11.82 | 5,620,100 |
29 Nov 2022 | 10.80 | 11.92 | 10.78 | 11.89 | 11.89 | 8,874,400 |
28 Nov 2022 | 10.48 | 10.64 | 10.22 | 10.23 | 10.23 | 2,262,600 |
25 Nov 2022 | 10.48 | 10.69 | 10.42 | 10.52 | 10.52 | 1,057,300 |
23 Nov 2022 | 10.22 | 10.55 | 10.22 | 10.48 | 10.48 | 1,747,100 |
22 Nov 2022 | 10.50 | 10.78 | 9.96 | 10.15 | 10.15 | 3,383,900 |
21 Nov 2022 | 9.83 | 10.53 | 9.80 | 10.44 | 10.44 | 4,932,500 |
18 Nov 2022 | 9.74 | 9.96 | 9.71 | 9.80 | 9.80 | 2,180,200 |
17 Nov 2022 | 9.20 | 9.68 | 9.08 | 9.68 | 9.68 | 2,093,600 |
16 Nov 2022 | 9.27 | 9.73 | 9.22 | 9.35 | 9.35 | 3,293,200 |
15 Nov 2022 | 9.22 | 9.41 | 9.01 | 9.22 | 9.22 | 2,617,000 |
14 Nov 2022 | 8.49 | 9.27 | 8.27 | 8.80 | 8.80 | 5,557,500 |
11 Nov 2022 | 8.55 | 8.70 | 8.30 | 8.56 | 8.56 | 2,290,700 |
10 Nov 2022 | 8.62 | 8.70 | 8.47 | 8.52 | 8.52 | 2,641,400 |
09 Nov 2022 | 8.58 | 8.58 | 7.90 | 8.45 | 8.45 | 4,155,600 |
08 Nov 2022 | 9.50 | 9.51 | 9.03 | 9.08 | 9.08 | 2,465,200 |
07 Nov 2022 | 8.95 | 9.54 | 8.90 | 9.48 | 9.48 | 3,797,000 |
04 Nov 2022 | 8.51 | 8.92 | 8.43 | 8.90 | 8.90 | 2,614,600 |
03 Nov 2022 | 8.21 | 8.55 | 8.10 | 8.49 | 8.49 | 2,015,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |