Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 9.40 | 10.12 | 9.38 | 9.90 | 9.90 | 784,300 |
30 Mar 2023 | 9.29 | 9.36 | 8.99 | 9.31 | 9.31 | 357,000 |
29 Mar 2023 | 9.07 | 9.32 | 8.90 | 9.11 | 9.11 | 368,500 |
28 Mar 2023 | 8.91 | 9.10 | 8.83 | 8.92 | 8.92 | 512,600 |
27 Mar 2023 | 8.83 | 9.01 | 8.60 | 9.00 | 9.00 | 466,100 |
24 Mar 2023 | 8.54 | 8.67 | 8.26 | 8.65 | 8.65 | 519,500 |
23 Mar 2023 | 8.73 | 9.00 | 8.59 | 8.66 | 8.66 | 443,900 |
22 Mar 2023 | 8.92 | 9.01 | 8.39 | 8.59 | 8.59 | 674,300 |
21 Mar 2023 | 8.50 | 9.00 | 8.47 | 8.92 | 8.92 | 532,900 |
20 Mar 2023 | 8.09 | 8.41 | 7.91 | 8.33 | 8.33 | 650,000 |
17 Mar 2023 | 8.59 | 8.69 | 8.13 | 8.15 | 8.15 | 1,446,400 |
16 Mar 2023 | 8.50 | 8.95 | 8.20 | 8.68 | 8.68 | 564,700 |
15 Mar 2023 | 7.93 | 8.63 | 7.89 | 8.63 | 8.63 | 556,900 |
14 Mar 2023 | 8.58 | 8.79 | 7.99 | 8.08 | 8.08 | 622,300 |
13 Mar 2023 | 7.80 | 8.68 | 7.63 | 8.24 | 8.24 | 541,700 |
10 Mar 2023 | 9.16 | 9.16 | 7.74 | 7.98 | 7.98 | 1,076,100 |
09 Mar 2023 | 9.92 | 9.95 | 9.19 | 9.22 | 9.22 | 476,300 |
08 Mar 2023 | 9.65 | 9.92 | 9.50 | 9.67 | 9.67 | 373,200 |
07 Mar 2023 | 10.10 | 10.31 | 9.71 | 9.74 | 9.74 | 591,300 |
06 Mar 2023 | 10.42 | 10.63 | 10.15 | 10.16 | 10.16 | 771,400 |
03 Mar 2023 | 9.94 | 10.63 | 9.92 | 10.40 | 10.40 | 673,700 |
02 Mar 2023 | 8.95 | 9.91 | 8.93 | 9.90 | 9.90 | 636,700 |
01 Mar 2023 | 10.09 | 10.21 | 8.51 | 9.27 | 9.27 | 1,210,600 |
28 Feb 2023 | 9.44 | 10.11 | 9.41 | 9.76 | 9.76 | 889,300 |
27 Feb 2023 | 9.59 | 9.85 | 9.39 | 9.50 | 9.50 | 1,604,900 |
24 Feb 2023 | 9.40 | 9.52 | 9.12 | 9.37 | 9.37 | 2,461,500 |
23 Feb 2023 | 9.96 | 9.99 | 9.55 | 9.59 | 9.59 | 1,967,600 |
22 Feb 2023 | 10.02 | 10.08 | 9.76 | 9.79 | 9.79 | 588,200 |
21 Feb 2023 | 10.60 | 10.60 | 9.93 | 10.00 | 10.00 | 635,100 |
17 Feb 2023 | 11.20 | 11.20 | 10.49 | 10.84 | 10.84 | 1,199,800 |
16 Feb 2023 | 11.23 | 11.78 | 11.19 | 11.22 | 11.22 | 681,900 |
15 Feb 2023 | 11.44 | 11.58 | 11.20 | 11.51 | 11.51 | 510,400 |
14 Feb 2023 | 11.13 | 11.60 | 10.93 | 11.36 | 11.36 | 345,400 |
13 Feb 2023 | 10.93 | 11.38 | 10.70 | 11.27 | 11.27 | 302,900 |
10 Feb 2023 | 11.06 | 11.30 | 10.79 | 10.93 | 10.93 | 311,000 |
09 Feb 2023 | 12.15 | 12.15 | 11.22 | 11.29 | 11.29 | 445,700 |
08 Feb 2023 | 12.11 | 12.48 | 11.77 | 11.99 | 11.99 | 556,200 |
07 Feb 2023 | 12.01 | 12.23 | 11.45 | 12.18 | 12.18 | 504,800 |
06 Feb 2023 | 11.92 | 12.55 | 11.81 | 12.09 | 12.09 | 504,100 |
03 Feb 2023 | 12.15 | 12.67 | 11.97 | 12.08 | 12.08 | 598,200 |
02 Feb 2023 | 12.06 | 13.20 | 11.81 | 12.57 | 12.57 | 739,600 |
01 Feb 2023 | 10.60 | 11.46 | 10.60 | 11.35 | 11.35 | 824,700 |
31 Jan 2023 | 10.48 | 10.89 | 10.40 | 10.58 | 10.58 | 740,500 |
30 Jan 2023 | 10.55 | 10.72 | 10.08 | 10.45 | 10.45 | 561,600 |
27 Jan 2023 | 10.26 | 10.85 | 10.09 | 10.78 | 10.78 | 362,800 |
26 Jan 2023 | 10.53 | 10.76 | 10.08 | 10.39 | 10.39 | 303,400 |
25 Jan 2023 | 10.24 | 10.51 | 9.76 | 10.48 | 10.48 | 345,100 |
24 Jan 2023 | 10.62 | 11.07 | 10.23 | 10.35 | 10.35 | 396,200 |
23 Jan 2023 | 10.50 | 11.03 | 10.49 | 10.87 | 10.87 | 400,300 |
20 Jan 2023 | 10.11 | 10.53 | 9.96 | 10.46 | 10.46 | 472,800 |
19 Jan 2023 | 10.44 | 10.60 | 9.93 | 9.96 | 9.96 | 420,400 |
18 Jan 2023 | 10.86 | 11.29 | 10.68 | 10.70 | 10.70 | 909,100 |
17 Jan 2023 | 10.12 | 10.72 | 9.75 | 10.68 | 10.68 | 719,300 |
13 Jan 2023 | 9.82 | 10.23 | 9.80 | 10.14 | 10.14 | 398,500 |
12 Jan 2023 | 10.05 | 10.11 | 9.46 | 10.04 | 10.04 | 539,400 |
11 Jan 2023 | 9.98 | 10.31 | 9.63 | 9.90 | 9.90 | 657,200 |
10 Jan 2023 | 10.00 | 10.39 | 9.81 | 9.86 | 9.86 | 802,300 |
09 Jan 2023 | 8.31 | 10.27 | 8.25 | 10.00 | 10.00 | 1,193,100 |
06 Jan 2023 | 7.83 | 8.07 | 7.30 | 7.94 | 7.94 | 689,900 |
05 Jan 2023 | 7.93 | 8.26 | 7.64 | 7.85 | 7.85 | 548,700 |
04 Jan 2023 | 7.92 | 8.19 | 7.80 | 8.07 | 8.07 | 598,900 |
03 Jan 2023 | 8.11 | 8.51 | 7.63 | 7.84 | 7.84 | 630,600 |
30 Dec 2022 | 7.67 | 8.00 | 7.55 | 7.97 | 7.97 | 458,300 |
29 Dec 2022 | 6.99 | 7.95 | 6.82 | 7.90 | 7.90 | 681,400 |
28 Dec 2022 | 6.86 | 7.18 | 6.83 | 6.89 | 6.89 | 459,600 |
27 Dec 2022 | 7.29 | 7.36 | 6.80 | 6.86 | 6.86 | 479,800 |
23 Dec 2022 | 7.53 | 7.63 | 7.24 | 7.34 | 7.34 | 428,600 |
22 Dec 2022 | 7.59 | 7.70 | 7.17 | 7.56 | 7.56 | 612,000 |
21 Dec 2022 | 7.56 | 7.85 | 7.49 | 7.61 | 7.61 | 496,800 |
20 Dec 2022 | 7.47 | 7.65 | 7.36 | 7.45 | 7.45 | 757,800 |
19 Dec 2022 | 8.22 | 8.22 | 7.47 | 7.59 | 7.59 | 1,004,400 |
16 Dec 2022 | 8.09 | 8.38 | 7.86 | 8.23 | 8.23 | 1,433,400 |
15 Dec 2022 | 8.59 | 8.70 | 8.02 | 8.35 | 8.35 | 1,488,100 |
14 Dec 2022 | 7.67 | 7.85 | 7.48 | 7.64 | 7.64 | 754,300 |
13 Dec 2022 | 7.82 | 8.22 | 7.56 | 7.70 | 7.70 | 915,600 |
12 Dec 2022 | 7.34 | 7.51 | 7.20 | 7.41 | 7.41 | 697,800 |
09 Dec 2022 | 7.78 | 7.97 | 7.29 | 7.29 | 7.29 | 549,300 |
08 Dec 2022 | 7.13 | 7.91 | 6.93 | 7.83 | 7.83 | 829,200 |
07 Dec 2022 | 7.18 | 7.34 | 7.01 | 7.06 | 7.06 | 487,200 |
06 Dec 2022 | 7.01 | 7.15 | 6.81 | 7.10 | 7.10 | 644,200 |
05 Dec 2022 | 7.20 | 7.33 | 6.86 | 7.06 | 7.06 | 705,700 |
02 Dec 2022 | 6.94 | 7.33 | 6.54 | 7.25 | 7.25 | 568,200 |
01 Dec 2022 | 7.16 | 7.41 | 6.94 | 7.12 | 7.12 | 869,900 |
30 Nov 2022 | 6.11 | 7.00 | 6.08 | 6.99 | 6.99 | 759,400 |
29 Nov 2022 | 5.88 | 6.24 | 5.83 | 6.11 | 6.11 | 894,900 |
28 Nov 2022 | 6.25 | 6.48 | 5.79 | 5.87 | 5.87 | 774,700 |
25 Nov 2022 | 6.48 | 6.48 | 6.22 | 6.31 | 6.31 | 298,700 |
23 Nov 2022 | 6.52 | 6.77 | 6.34 | 6.49 | 6.49 | 465,100 |
22 Nov 2022 | 6.69 | 6.69 | 6.28 | 6.54 | 6.54 | 764,500 |
21 Nov 2022 | 6.61 | 6.79 | 6.46 | 6.66 | 6.66 | 890,200 |
18 Nov 2022 | 6.90 | 7.01 | 6.58 | 6.73 | 6.73 | 757,300 |
17 Nov 2022 | 6.87 | 6.88 | 6.18 | 6.64 | 6.64 | 2,058,200 |
16 Nov 2022 | 7.42 | 7.54 | 6.89 | 7.14 | 7.14 | 967,000 |
15 Nov 2022 | 7.99 | 8.31 | 7.54 | 7.59 | 7.59 | 832,900 |
14 Nov 2022 | 8.17 | 8.29 | 7.49 | 7.67 | 7.67 | 1,709,200 |
11 Nov 2022 | 7.30 | 9.03 | 7.27 | 8.29 | 8.29 | 1,913,500 |
10 Nov 2022 | 6.29 | 7.55 | 6.27 | 7.32 | 7.32 | 3,185,800 |
09 Nov 2022 | 6.14 | 6.43 | 5.73 | 5.86 | 5.86 | 2,780,700 |
08 Nov 2022 | 7.59 | 7.81 | 4.37 | 6.22 | 6.22 | 12,179,800 |
07 Nov 2022 | 9.76 | 9.80 | 9.07 | 9.22 | 9.22 | 822,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |