Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 8.15 | 8.53 | 8.05 | 8.41 | 8.41 | 1,883,500 |
28 Mar 2023 | 7.81 | 8.08 | 7.79 | 8.00 | 8.00 | 927,400 |
27 Mar 2023 | 7.88 | 7.98 | 7.68 | 7.87 | 7.87 | 1,444,100 |
24 Mar 2023 | 7.53 | 7.75 | 7.45 | 7.75 | 7.75 | 1,095,700 |
23 Mar 2023 | 7.79 | 7.99 | 7.44 | 7.58 | 7.58 | 1,808,400 |
22 Mar 2023 | 8.14 | 8.14 | 7.73 | 7.73 | 7.73 | 1,486,300 |
21 Mar 2023 | 8.25 | 8.41 | 8.00 | 8.07 | 8.07 | 1,970,600 |
20 Mar 2023 | 8.12 | 8.32 | 8.02 | 8.07 | 8.07 | 1,701,700 |
17 Mar 2023 | 8.30 | 8.36 | 8.07 | 8.10 | 8.10 | 2,588,700 |
16 Mar 2023 | 8.35 | 8.55 | 8.20 | 8.39 | 8.39 | 2,548,600 |
15 Mar 2023 | 8.57 | 8.69 | 8.23 | 8.44 | 8.44 | 1,857,500 |
14 Mar 2023 | 9.31 | 9.31 | 8.70 | 8.84 | 8.84 | 1,579,300 |
13 Mar 2023 | 9.35 | 9.39 | 8.90 | 9.04 | 9.04 | 2,064,300 |
10 Mar 2023 | 9.99 | 10.01 | 9.24 | 9.64 | 9.64 | 5,821,200 |
09 Mar 2023 | 10.52 | 10.60 | 9.86 | 9.88 | 9.88 | 1,618,700 |
08 Mar 2023 | 10.73 | 10.75 | 10.43 | 10.60 | 10.60 | 940,600 |
07 Mar 2023 | 10.69 | 10.91 | 10.51 | 10.65 | 10.65 | 1,179,400 |
06 Mar 2023 | 11.17 | 11.30 | 10.64 | 10.67 | 10.67 | 1,326,500 |
03 Mar 2023 | 11.35 | 11.41 | 11.19 | 11.22 | 11.22 | 875,600 |
02 Mar 2023 | 10.85 | 11.21 | 10.61 | 11.20 | 11.20 | 757,600 |
01 Mar 2023 | 11.22 | 11.22 | 10.90 | 10.95 | 10.95 | 1,064,900 |
28 Feb 2023 | 11.00 | 11.28 | 10.82 | 11.20 | 11.20 | 1,073,700 |
27 Feb 2023 | 10.27 | 11.08 | 10.22 | 11.02 | 11.02 | 2,373,400 |
24 Feb 2023 | 10.00 | 10.10 | 9.86 | 10.07 | 10.07 | 847,400 |
23 Feb 2023 | 10.24 | 10.36 | 10.06 | 10.27 | 10.27 | 792,500 |
22 Feb 2023 | 10.11 | 10.27 | 9.95 | 10.07 | 10.07 | 1,103,700 |
21 Feb 2023 | 10.32 | 10.39 | 10.03 | 10.13 | 10.13 | 1,328,000 |
17 Feb 2023 | 10.60 | 10.64 | 10.36 | 10.51 | 10.51 | 1,094,200 |
16 Feb 2023 | 11.07 | 11.11 | 10.52 | 10.55 | 10.55 | 1,542,400 |
15 Feb 2023 | 10.83 | 11.27 | 10.83 | 11.27 | 11.27 | 1,105,100 |
14 Feb 2023 | 10.65 | 11.05 | 10.61 | 10.94 | 10.94 | 750,900 |
13 Feb 2023 | 10.46 | 10.81 | 10.34 | 10.71 | 10.71 | 957,900 |
10 Feb 2023 | 10.70 | 10.72 | 10.44 | 10.47 | 10.47 | 1,191,100 |
09 Feb 2023 | 11.71 | 11.75 | 10.64 | 10.84 | 10.84 | 1,984,500 |
08 Feb 2023 | 11.23 | 11.81 | 11.18 | 11.66 | 11.66 | 2,039,400 |
07 Feb 2023 | 11.05 | 11.69 | 10.81 | 11.23 | 11.23 | 1,780,400 |
06 Feb 2023 | 10.95 | 11.08 | 10.86 | 11.03 | 11.03 | 1,383,900 |
03 Feb 2023 | 11.20 | 11.38 | 10.95 | 11.08 | 11.08 | 1,738,600 |
02 Feb 2023 | 11.22 | 11.85 | 11.04 | 11.46 | 11.46 | 2,246,400 |
01 Feb 2023 | 11.45 | 11.45 | 10.45 | 11.05 | 11.05 | 4,698,200 |
31 Jan 2023 | 11.83 | 12.33 | 11.74 | 12.32 | 12.32 | 1,908,100 |
30 Jan 2023 | 11.82 | 12.08 | 11.72 | 11.76 | 11.76 | 1,459,000 |
27 Jan 2023 | 12.16 | 12.21 | 11.88 | 11.92 | 11.92 | 1,053,000 |
26 Jan 2023 | 12.12 | 12.27 | 11.99 | 12.22 | 12.22 | 930,100 |
25 Jan 2023 | 11.77 | 12.14 | 11.64 | 12.11 | 12.11 | 951,300 |
24 Jan 2023 | 12.17 | 12.32 | 11.89 | 11.89 | 11.89 | 681,700 |
23 Jan 2023 | 12.28 | 12.38 | 12.19 | 12.25 | 12.25 | 554,900 |
20 Jan 2023 | 12.25 | 12.39 | 12.08 | 12.28 | 12.28 | 698,600 |
19 Jan 2023 | 12.06 | 12.25 | 11.83 | 12.09 | 12.09 | 910,500 |
18 Jan 2023 | 12.93 | 13.12 | 11.99 | 12.19 | 12.19 | 1,293,500 |
17 Jan 2023 | 13.22 | 13.28 | 12.67 | 12.75 | 12.75 | 951,900 |
13 Jan 2023 | 12.91 | 13.40 | 12.76 | 13.27 | 13.27 | 735,600 |
12 Jan 2023 | 12.97 | 13.42 | 12.62 | 13.35 | 13.35 | 1,293,900 |
11 Jan 2023 | 12.60 | 12.87 | 12.58 | 12.74 | 12.74 | 1,009,200 |
10 Jan 2023 | 11.89 | 12.72 | 11.80 | 12.72 | 12.72 | 952,300 |
09 Jan 2023 | 11.95 | 12.19 | 11.82 | 11.87 | 11.87 | 867,400 |
06 Jan 2023 | 11.48 | 11.82 | 11.47 | 11.80 | 11.80 | 880,600 |
05 Jan 2023 | 10.93 | 11.50 | 10.82 | 11.43 | 11.43 | 1,163,000 |
04 Jan 2023 | 9.84 | 11.12 | 9.84 | 11.00 | 11.00 | 1,305,500 |
03 Jan 2023 | 10.43 | 10.52 | 9.83 | 9.90 | 9.90 | 1,033,400 |
30 Dec 2022 | 9.93 | 10.32 | 9.93 | 10.26 | 10.26 | 728,400 |
29 Dec 2022 | 9.75 | 10.09 | 9.66 | 10.06 | 10.06 | 1,052,200 |
28 Dec 2022 | 9.87 | 9.99 | 9.64 | 9.67 | 9.67 | 1,319,800 |
27 Dec 2022 | 10.00 | 10.10 | 9.74 | 9.90 | 9.90 | 805,200 |
23 Dec 2022 | 10.10 | 10.16 | 9.91 | 10.11 | 10.11 | 617,300 |
22 Dec 2022 | 10.52 | 10.56 | 9.88 | 10.15 | 10.15 | 1,187,900 |
21 Dec 2022 | 10.87 | 10.94 | 10.64 | 10.67 | 10.67 | 772,800 |
20 Dec 2022 | 11.20 | 11.31 | 10.78 | 10.78 | 10.78 | 1,052,700 |
19 Dec 2022 | 11.66 | 11.66 | 11.20 | 11.30 | 11.30 | 1,065,000 |
16 Dec 2022 | 12.10 | 12.19 | 11.63 | 11.67 | 11.67 | 1,814,900 |
15 Dec 2022 | 12.40 | 12.60 | 12.27 | 12.27 | 12.27 | 640,100 |
14 Dec 2022 | 13.00 | 13.08 | 12.48 | 12.61 | 12.61 | 833,900 |
13 Dec 2022 | 13.28 | 13.49 | 12.67 | 12.74 | 12.74 | 1,029,600 |
12 Dec 2022 | 12.58 | 13.01 | 12.47 | 12.97 | 12.97 | 1,010,500 |
09 Dec 2022 | 12.55 | 12.67 | 12.35 | 12.58 | 12.58 | 2,472,600 |
08 Dec 2022 | 13.15 | 13.26 | 12.58 | 12.68 | 12.68 | 835,600 |
07 Dec 2022 | 13.53 | 13.54 | 12.99 | 13.05 | 13.05 | 1,008,400 |
06 Dec 2022 | 13.71 | 13.78 | 13.31 | 13.62 | 13.62 | 684,700 |
05 Dec 2022 | 13.70 | 13.81 | 13.54 | 13.67 | 13.67 | 680,800 |
02 Dec 2022 | 13.71 | 13.82 | 13.47 | 13.77 | 13.77 | 603,600 |
01 Dec 2022 | 13.91 | 14.30 | 13.87 | 13.89 | 13.89 | 578,500 |
30 Nov 2022 | 13.74 | 13.92 | 13.57 | 13.90 | 13.90 | 761,400 |
29 Nov 2022 | 13.75 | 13.94 | 13.61 | 13.77 | 13.77 | 780,300 |
28 Nov 2022 | 13.90 | 14.11 | 13.68 | 13.71 | 13.71 | 943,300 |
25 Nov 2022 | 13.80 | 14.17 | 13.80 | 14.04 | 14.04 | 257,000 |
23 Nov 2022 | 13.93 | 13.97 | 13.64 | 13.95 | 13.95 | 485,500 |
22 Nov 2022 | 14.03 | 14.05 | 13.70 | 13.81 | 13.81 | 609,800 |
21 Nov 2022 | 14.06 | 14.23 | 13.72 | 14.03 | 14.03 | 616,700 |
18 Nov 2022 | 14.52 | 14.67 | 14.03 | 14.18 | 14.18 | 539,000 |
17 Nov 2022 | 13.95 | 14.18 | 13.80 | 14.16 | 14.16 | 639,200 |
16 Nov 2022 | 14.83 | 14.83 | 14.11 | 14.23 | 14.23 | 721,000 |
15 Nov 2022 | 15.29 | 15.74 | 14.83 | 15.05 | 15.05 | 534,800 |
14 Nov 2022 | 14.82 | 15.59 | 14.81 | 14.98 | 14.98 | 581,000 |
11 Nov 2022 | 14.70 | 15.12 | 14.56 | 14.93 | 14.93 | 623,000 |
10 Nov 2022 | 14.25 | 14.77 | 14.09 | 14.57 | 14.57 | 624,900 |
09 Nov 2022 | 13.99 | 14.00 | 13.60 | 13.66 | 13.66 | 503,700 |
08 Nov 2022 | 14.07 | 14.30 | 13.87 | 14.14 | 14.14 | 517,600 |
07 Nov 2022 | 13.95 | 14.03 | 13.48 | 14.00 | 14.00 | 573,900 |
04 Nov 2022 | 13.88 | 14.07 | 13.55 | 13.76 | 13.76 | 483,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |