Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 10.76 | 10.86 | 10.64 | 10.77 | 10.77 | 1,284 |
23 Mar 2023 | 10.76 | 11.08 | 10.75 | 10.86 | 10.86 | 62,000 |
22 Mar 2023 | 10.80 | 11.12 | 10.73 | 10.76 | 10.76 | 80,000 |
21 Mar 2023 | 11.15 | 11.17 | 10.57 | 10.83 | 10.83 | 155,800 |
20 Mar 2023 | 10.69 | 11.21 | 10.68 | 10.96 | 10.96 | 93,400 |
17 Mar 2023 | 10.37 | 10.73 | 10.37 | 10.65 | 10.65 | 118,500 |
16 Mar 2023 | 9.96 | 10.74 | 9.91 | 10.66 | 10.66 | 102,300 |
15 Mar 2023 | 9.48 | 10.20 | 9.38 | 10.04 | 10.04 | 138,000 |
14 Mar 2023 | 9.12 | 10.29 | 9.12 | 9.64 | 9.64 | 290,900 |
13 Mar 2023 | 12.03 | 12.03 | 8.28 | 8.96 | 8.96 | 425,100 |
10 Mar 2023 | 11.79 | 11.92 | 11.43 | 11.67 | 11.67 | 81,700 |
09 Mar 2023 | 11.61 | 12.14 | 11.52 | 11.82 | 11.82 | 87,400 |
08 Mar 2023 | 11.73 | 11.74 | 11.39 | 11.61 | 11.61 | 54,800 |
07 Mar 2023 | 11.60 | 11.76 | 11.42 | 11.71 | 11.71 | 38,000 |
06 Mar 2023 | 11.85 | 11.87 | 11.36 | 11.57 | 11.57 | 78,200 |
03 Mar 2023 | 12.01 | 12.01 | 11.70 | 11.87 | 11.87 | 39,800 |
02 Mar 2023 | 11.64 | 12.10 | 11.64 | 11.98 | 11.98 | 64,400 |
01 Mar 2023 | 11.40 | 11.87 | 11.33 | 11.74 | 11.74 | 83,800 |
28 Feb 2023 | 11.71 | 11.81 | 11.42 | 11.42 | 11.42 | 54,500 |
27 Feb 2023 | 11.90 | 12.06 | 11.62 | 11.75 | 11.75 | 51,600 |
24 Feb 2023 | 11.96 | 12.10 | 11.80 | 11.84 | 11.84 | 55,300 |
23 Feb 2023 | 11.90 | 12.23 | 11.88 | 12.01 | 12.01 | 58,700 |
22 Feb 2023 | 12.42 | 12.55 | 11.78 | 11.87 | 11.87 | 83,000 |
21 Feb 2023 | 12.64 | 12.91 | 12.40 | 12.43 | 12.43 | 65,900 |
17 Feb 2023 | 12.58 | 12.79 | 12.53 | 12.58 | 12.58 | 32,200 |
16 Feb 2023 | 12.58 | 12.78 | 12.51 | 12.66 | 12.66 | 32,600 |
15 Feb 2023 | 12.69 | 12.89 | 12.52 | 12.66 | 12.66 | 50,900 |
14 Feb 2023 | 12.76 | 12.85 | 12.51 | 12.70 | 12.70 | 40,000 |
13 Feb 2023 | 13.18 | 13.25 | 12.57 | 12.76 | 12.76 | 168,100 |
10 Feb 2023 | 12.70 | 13.08 | 12.69 | 12.92 | 12.92 | 218,600 |
09 Feb 2023 | 12.60 | 12.91 | 12.47 | 12.70 | 12.70 | 84,600 |
08 Feb 2023 | 12.17 | 12.61 | 12.05 | 12.45 | 12.45 | 50,100 |
07 Feb 2023 | 12.28 | 12.65 | 12.09 | 12.32 | 12.32 | 81,800 |
06 Feb 2023 | 11.50 | 12.95 | 11.50 | 12.25 | 12.25 | 204,000 |
03 Feb 2023 | 11.27 | 11.51 | 11.18 | 11.43 | 11.43 | 105,500 |
02 Feb 2023 | 11.37 | 11.55 | 11.30 | 11.38 | 11.38 | 62,800 |
01 Feb 2023 | 11.00 | 11.59 | 10.93 | 11.29 | 11.29 | 121,300 |
31 Jan 2023 | 10.41 | 10.95 | 10.41 | 10.95 | 10.95 | 120,100 |
30 Jan 2023 | 10.43 | 10.68 | 10.35 | 10.38 | 10.38 | 73,600 |
27 Jan 2023 | 10.20 | 10.50 | 10.17 | 10.43 | 10.43 | 101,800 |
26 Jan 2023 | 10.46 | 10.53 | 10.10 | 10.24 | 10.24 | 59,600 |
25 Jan 2023 | 10.29 | 10.54 | 10.26 | 10.38 | 10.38 | 109,300 |
24 Jan 2023 | 10.47 | 10.48 | 10.28 | 10.42 | 10.42 | 30,900 |
23 Jan 2023 | 10.37 | 10.49 | 10.28 | 10.35 | 10.35 | 42,000 |
20 Jan 2023 | 10.06 | 10.61 | 10.06 | 10.38 | 10.38 | 82,500 |
19 Jan 2023 | 10.36 | 10.61 | 9.88 | 10.06 | 10.06 | 72,300 |
18 Jan 2023 | 10.84 | 10.85 | 10.12 | 10.25 | 10.25 | 98,500 |
17 Jan 2023 | 10.89 | 11.00 | 10.55 | 10.80 | 10.80 | 101,600 |
13 Jan 2023 | 10.90 | 11.00 | 10.77 | 10.92 | 10.92 | 50,200 |
12 Jan 2023 | 10.76 | 10.99 | 10.73 | 10.83 | 10.83 | 52,900 |
11 Jan 2023 | 10.89 | 10.97 | 10.63 | 10.77 | 10.77 | 62,900 |
10 Jan 2023 | 10.48 | 10.98 | 10.46 | 10.91 | 10.91 | 63,400 |
09 Jan 2023 | 10.32 | 10.70 | 10.19 | 10.61 | 10.61 | 51,100 |
06 Jan 2023 | 10.12 | 10.39 | 10.12 | 10.32 | 10.32 | 57,200 |
05 Jan 2023 | 10.11 | 10.19 | 9.94 | 10.07 | 10.07 | 51,800 |
04 Jan 2023 | 10.02 | 10.40 | 9.87 | 10.18 | 10.18 | 105,900 |
03 Jan 2023 | 10.35 | 10.44 | 9.94 | 9.94 | 9.94 | 131,000 |
30 Dec 2022 | 10.68 | 10.96 | 10.25 | 10.34 | 10.34 | 86,300 |
29 Dec 2022 | 10.87 | 11.06 | 10.80 | 10.88 | 10.88 | 66,700 |
28 Dec 2022 | 10.71 | 10.92 | 10.58 | 10.78 | 10.78 | 60,500 |
27 Dec 2022 | 10.69 | 10.90 | 10.56 | 10.67 | 10.67 | 94,600 |
23 Dec 2022 | 10.41 | 10.82 | 10.35 | 10.66 | 10.66 | 62,300 |
22 Dec 2022 | 10.25 | 10.66 | 10.25 | 10.32 | 10.32 | 69,500 |
21 Dec 2022 | 10.15 | 10.40 | 10.12 | 10.30 | 10.30 | 134,700 |
20 Dec 2022 | 10.12 | 10.49 | 9.94 | 10.02 | 10.02 | 293,100 |
19 Dec 2022 | 10.29 | 10.81 | 9.83 | 10.00 | 10.00 | 241,300 |
16 Dec 2022 | 10.01 | 10.50 | 9.98 | 10.29 | 10.29 | 263,700 |
15 Dec 2022 | 10.01 | 10.94 | 9.90 | 9.97 | 9.97 | 267,500 |
14 Dec 2022 | 10.19 | 11.11 | 9.87 | 10.03 | 10.03 | 282,700 |
13 Dec 2022 | 10.45 | 10.59 | 9.84 | 10.14 | 10.14 | 243,500 |
12 Dec 2022 | 10.35 | 10.48 | 10.25 | 10.38 | 10.38 | 77,000 |
09 Dec 2022 | 10.61 | 10.61 | 10.19 | 10.35 | 10.35 | 42,900 |
08 Dec 2022 | 10.54 | 10.73 | 10.39 | 10.56 | 10.56 | 45,000 |
07 Dec 2022 | 10.29 | 10.61 | 10.15 | 10.52 | 10.52 | 91,600 |
06 Dec 2022 | 10.39 | 10.48 | 10.23 | 10.29 | 10.29 | 42,100 |
05 Dec 2022 | 10.10 | 10.47 | 10.10 | 10.30 | 10.30 | 69,800 |
02 Dec 2022 | 9.91 | 10.16 | 9.85 | 10.02 | 10.02 | 68,600 |
01 Dec 2022 | 9.97 | 9.97 | 9.55 | 9.88 | 9.88 | 47,100 |
30 Nov 2022 | 9.73 | 10.03 | 9.68 | 9.97 | 9.97 | 73,500 |
29 Nov 2022 | 9.75 | 9.92 | 9.70 | 9.73 | 9.73 | 34,100 |
28 Nov 2022 | 9.74 | 10.04 | 9.65 | 9.79 | 9.79 | 64,500 |
25 Nov 2022 | 9.74 | 9.88 | 9.74 | 9.79 | 9.79 | 9,300 |
23 Nov 2022 | 9.79 | 9.89 | 9.60 | 9.74 | 9.74 | 42,900 |
22 Nov 2022 | 9.74 | 9.82 | 9.52 | 9.79 | 9.79 | 46,400 |
21 Nov 2022 | 9.69 | 9.80 | 9.50 | 9.66 | 9.66 | 71,300 |
18 Nov 2022 | 9.58 | 10.09 | 9.52 | 9.90 | 9.90 | 158,800 |
17 Nov 2022 | 9.31 | 9.75 | 9.31 | 9.65 | 9.65 | 103,200 |
16 Nov 2022 | 8.98 | 9.40 | 8.98 | 9.29 | 9.29 | 54,400 |
15 Nov 2022 | 9.15 | 9.26 | 8.71 | 8.96 | 8.96 | 90,500 |
14 Nov 2022 | 8.70 | 9.13 | 8.16 | 9.13 | 9.13 | 284,800 |
11 Nov 2022 | 9.28 | 9.30 | 8.77 | 8.78 | 8.78 | 86,500 |
10 Nov 2022 | 9.42 | 9.65 | 9.24 | 9.36 | 9.36 | 109,800 |
09 Nov 2022 | 9.54 | 9.83 | 9.31 | 9.47 | 9.47 | 30,700 |
08 Nov 2022 | 9.62 | 9.97 | 9.50 | 9.55 | 9.55 | 55,200 |
07 Nov 2022 | 11.03 | 11.03 | 9.51 | 9.69 | 9.69 | 137,500 |
04 Nov 2022 | 10.59 | 10.93 | 10.59 | 10.80 | 10.80 | 101,500 |
03 Nov 2022 | 10.63 | 10.93 | 10.28 | 10.55 | 10.55 | 91,900 |
02 Nov 2022 | 10.43 | 10.82 | 10.32 | 10.58 | 10.58 | 127,000 |
01 Nov 2022 | 9.87 | 10.51 | 9.76 | 10.40 | 10.40 | 48,900 |
31 Oct 2022 | 9.65 | 9.96 | 9.50 | 9.77 | 9.77 | 55,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |