Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 10.68 | 10.71 | 10.55 | 10.57 | 10.57 | 1,115,298 |
28 Mar 2023 | 10.26 | 10.55 | 10.25 | 10.45 | 10.45 | 3,966,400 |
27 Mar 2023 | 10.26 | 10.42 | 10.09 | 10.28 | 10.28 | 4,578,500 |
24 Mar 2023 | 9.93 | 10.14 | 9.86 | 10.10 | 10.10 | 6,573,400 |
23 Mar 2023 | 10.18 | 10.41 | 9.96 | 10.07 | 10.07 | 4,621,900 |
22 Mar 2023 | 10.36 | 10.50 | 10.09 | 10.09 | 10.09 | 4,288,200 |
21 Mar 2023 | 10.36 | 10.64 | 10.35 | 10.37 | 10.37 | 6,771,600 |
20 Mar 2023 | 10.12 | 10.21 | 9.98 | 10.09 | 10.09 | 7,105,100 |
17 Mar 2023 | 10.32 | 10.45 | 10.05 | 10.07 | 10.07 | 6,684,500 |
16 Mar 2023 | 10.12 | 10.49 | 10.05 | 10.43 | 10.43 | 4,564,300 |
15 Mar 2023 | 10.26 | 10.34 | 9.96 | 10.24 | 10.24 | 6,175,200 |
14 Mar 2023 | 10.59 | 10.93 | 10.44 | 10.60 | 10.60 | 5,642,600 |
13 Mar 2023 | 10.56 | 10.62 | 10.23 | 10.30 | 10.30 | 8,302,100 |
10 Mar 2023 | 11.21 | 11.31 | 10.81 | 10.88 | 10.88 | 7,702,700 |
09 Mar 2023 | 11.50 | 11.65 | 11.25 | 11.28 | 11.28 | 5,745,600 |
08 Mar 2023 | 11.60 | 11.64 | 11.40 | 11.56 | 11.56 | 5,207,600 |
07 Mar 2023 | 11.67 | 11.69 | 11.50 | 11.55 | 11.55 | 3,397,700 |
06 Mar 2023 | 11.85 | 12.01 | 11.65 | 11.72 | 11.72 | 2,844,100 |
03 Mar 2023 | 11.80 | 11.85 | 11.62 | 11.81 | 11.81 | 2,765,800 |
02 Mar 2023 | 11.31 | 11.62 | 11.26 | 11.60 | 11.60 | 2,531,200 |
01 Mar 2023 | 11.34 | 11.57 | 11.28 | 11.47 | 11.47 | 3,705,000 |
28 Feb 2023 | 11.40 | 11.47 | 11.24 | 11.36 | 11.36 | 3,392,700 |
27 Feb 2023 | 11.53 | 11.70 | 11.37 | 11.41 | 11.41 | 4,031,700 |
24 Feb 2023 | 11.05 | 11.35 | 11.00 | 11.30 | 11.30 | 3,377,800 |
23 Feb 2023 | 11.37 | 11.42 | 11.17 | 11.30 | 11.30 | 2,812,400 |
22 Feb 2023 | 11.14 | 11.38 | 11.14 | 11.30 | 11.30 | 3,870,900 |
21 Feb 2023 | 11.54 | 11.63 | 11.12 | 11.14 | 11.14 | 4,401,800 |
17 Feb 2023 | 11.64 | 11.90 | 11.54 | 11.80 | 11.80 | 4,355,700 |
16 Feb 2023 | 11.63 | 11.84 | 11.53 | 11.70 | 11.70 | 4,237,700 |
15 Feb 2023 | 11.48 | 11.82 | 11.45 | 11.82 | 11.82 | 4,485,600 |
14 Feb 2023 | 11.13 | 11.69 | 11.07 | 11.66 | 11.66 | 6,382,900 |
13 Feb 2023 | 10.80 | 11.22 | 10.68 | 11.21 | 11.21 | 4,170,400 |
10 Feb 2023 | 10.68 | 10.90 | 10.37 | 10.86 | 10.86 | 5,798,600 |
09 Feb 2023 | 11.36 | 12.01 | 10.68 | 10.74 | 10.74 | 7,144,700 |
08 Feb 2023 | 11.43 | 11.48 | 11.10 | 11.11 | 11.11 | 6,305,800 |
07 Feb 2023 | 11.32 | 11.64 | 11.18 | 11.52 | 11.52 | 5,379,100 |
06 Feb 2023 | 11.31 | 11.36 | 11.01 | 11.20 | 11.20 | 3,702,300 |
03 Feb 2023 | 11.40 | 11.80 | 11.34 | 11.46 | 11.46 | 3,706,500 |
02 Feb 2023 | 11.69 | 12.04 | 11.56 | 11.65 | 11.65 | 6,853,100 |
01 Feb 2023 | 11.28 | 11.61 | 11.24 | 11.51 | 11.51 | 4,003,600 |
31 Jan 2023 | 10.69 | 11.27 | 10.66 | 11.25 | 11.25 | 5,093,100 |
30 Jan 2023 | 10.77 | 10.86 | 10.62 | 10.68 | 10.68 | 6,094,100 |
27 Jan 2023 | 10.99 | 11.18 | 10.66 | 11.10 | 11.10 | 6,910,700 |
26 Jan 2023 | 11.50 | 11.59 | 11.33 | 11.52 | 11.52 | 2,912,500 |
25 Jan 2023 | 11.11 | 11.37 | 11.04 | 11.33 | 11.33 | 2,363,300 |
24 Jan 2023 | 11.45 | 11.58 | 11.22 | 11.32 | 11.32 | 2,715,200 |
23 Jan 2023 | 11.50 | 11.73 | 11.47 | 11.58 | 11.58 | 2,660,000 |
20 Jan 2023 | 11.16 | 11.50 | 10.97 | 11.46 | 11.46 | 3,023,200 |
19 Jan 2023 | 11.27 | 11.43 | 10.93 | 11.11 | 11.11 | 4,001,900 |
18 Jan 2023 | 11.69 | 11.85 | 11.59 | 11.60 | 11.60 | 3,222,700 |
17 Jan 2023 | 11.51 | 11.67 | 11.36 | 11.55 | 11.55 | 3,747,900 |
13 Jan 2023 | 11.44 | 11.59 | 11.36 | 11.52 | 11.52 | 3,583,500 |
12 Jan 2023 | 11.85 | 11.88 | 11.64 | 11.69 | 11.69 | 5,088,000 |
11 Jan 2023 | 11.44 | 11.75 | 11.43 | 11.73 | 11.73 | 3,016,500 |
10 Jan 2023 | 11.13 | 11.45 | 11.09 | 11.39 | 11.39 | 3,458,400 |
09 Jan 2023 | 11.08 | 11.33 | 11.02 | 11.12 | 11.12 | 2,866,400 |
06 Jan 2023 | 10.76 | 11.07 | 10.68 | 10.97 | 10.97 | 3,453,600 |
05 Jan 2023 | 10.51 | 10.76 | 10.25 | 10.67 | 10.67 | 3,361,400 |
04 Jan 2023 | 10.31 | 10.75 | 10.31 | 10.54 | 10.54 | 4,590,700 |
03 Jan 2023 | 10.39 | 10.54 | 10.18 | 10.19 | 10.19 | 3,353,700 |
30 Dec 2022 | 10.05 | 10.18 | 9.96 | 10.15 | 10.15 | 3,572,600 |
29 Dec 2022 | 9.84 | 10.28 | 9.78 | 10.24 | 10.24 | 4,959,900 |
28 Dec 2022 | 10.03 | 10.05 | 9.66 | 9.67 | 9.67 | 4,619,000 |
27 Dec 2022 | 10.14 | 10.19 | 9.98 | 10.01 | 10.01 | 3,721,800 |
23 Dec 2022 | 10.09 | 10.26 | 9.98 | 10.22 | 10.22 | 2,630,900 |
22 Dec 2022 | 10.22 | 10.22 | 9.87 | 10.08 | 10.08 | 4,992,500 |
21 Dec 2022 | 10.53 | 10.65 | 10.29 | 10.36 | 10.36 | 3,416,500 |
20 Dec 2022 | 10.15 | 10.45 | 10.03 | 10.33 | 10.33 | 3,221,000 |
19 Dec 2022 | 10.58 | 10.66 | 10.17 | 10.19 | 10.19 | 3,953,300 |
16 Dec 2022 | 10.38 | 10.55 | 10.32 | 10.51 | 10.51 | 6,063,200 |
15 Dec 2022 | 10.68 | 10.78 | 10.50 | 10.57 | 10.57 | 4,044,700 |
14 Dec 2022 | 10.90 | 11.10 | 10.78 | 10.87 | 10.87 | 2,980,200 |
13 Dec 2022 | 11.19 | 11.42 | 10.82 | 10.97 | 10.97 | 7,190,100 |
12 Dec 2022 | 10.51 | 10.74 | 10.48 | 10.71 | 10.71 | 2,367,600 |
09 Dec 2022 | 10.53 | 10.73 | 10.52 | 10.52 | 10.52 | 2,244,100 |
08 Dec 2022 | 10.74 | 10.84 | 10.59 | 10.65 | 10.65 | 2,425,100 |
07 Dec 2022 | 10.59 | 10.66 | 10.52 | 10.65 | 10.65 | 2,331,900 |
06 Dec 2022 | 10.83 | 10.89 | 10.50 | 10.67 | 10.67 | 3,740,000 |
05 Dec 2022 | 11.12 | 11.14 | 10.75 | 10.83 | 10.83 | 3,267,900 |
02 Dec 2022 | 11.08 | 11.29 | 11.02 | 11.25 | 11.25 | 1,683,000 |
01 Dec 2022 | 11.20 | 11.44 | 11.15 | 11.22 | 11.22 | 2,104,900 |
30 Nov 2022 | 10.90 | 11.22 | 10.69 | 11.22 | 11.22 | 3,946,800 |
29 Nov 2022 | 11.02 | 11.12 | 10.85 | 10.92 | 10.92 | 3,373,200 |
28 Nov 2022 | 11.31 | 11.34 | 11.08 | 11.12 | 11.12 | 2,359,600 |
25 Nov 2022 | 11.30 | 11.55 | 11.29 | 11.44 | 11.44 | 1,675,700 |
23 Nov 2022 | 11.18 | 11.30 | 11.14 | 11.29 | 11.29 | 2,838,000 |
22 Nov 2022 | 10.85 | 11.31 | 10.82 | 11.29 | 11.29 | 4,448,100 |
21 Nov 2022 | 10.85 | 10.91 | 10.69 | 10.75 | 10.75 | 3,771,500 |
18 Nov 2022 | 10.97 | 11.05 | 10.80 | 11.02 | 11.02 | 3,301,000 |
17 Nov 2022 | 10.55 | 10.75 | 10.46 | 10.73 | 10.73 | 3,246,800 |
16 Nov 2022 | 10.88 | 10.95 | 10.74 | 10.77 | 10.77 | 3,480,000 |
15 Nov 2022 | 11.20 | 11.30 | 10.95 | 11.04 | 11.04 | 4,532,100 |
14 Nov 2022 | 11.42 | 11.54 | 10.92 | 10.93 | 10.93 | 6,439,300 |
11 Nov 2022 | 10.80 | 11.74 | 10.80 | 11.58 | 11.58 | 7,240,200 |
10 Nov 2022 | 10.35 | 10.87 | 10.30 | 10.71 | 10.71 | 6,844,700 |
09 Nov 2022 | 9.88 | 10.33 | 9.76 | 9.89 | 9.89 | 4,701,000 |
08 Nov 2022 | 10.31 | 10.47 | 9.83 | 10.00 | 10.00 | 7,586,200 |
07 Nov 2022 | 10.30 | 10.45 | 10.05 | 10.32 | 10.32 | 5,168,700 |
04 Nov 2022 | 10.10 | 10.42 | 10.04 | 10.22 | 10.22 | 5,473,500 |
03 Nov 2022 | 9.95 | 10.12 | 9.81 | 9.90 | 9.90 | 6,995,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |