Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 9.90 | 9.89 | 9.79 | 9.79 | 9.79 | 16,588 |
29 Mar 2023 | 9.78 | 9.98 | 9.30 | 9.76 | 9.76 | 72,000 |
28 Mar 2023 | 9.76 | 9.98 | 9.58 | 9.68 | 9.68 | 76,100 |
27 Mar 2023 | 9.60 | 9.88 | 9.48 | 9.76 | 9.76 | 109,600 |
24 Mar 2023 | 9.70 | 9.70 | 9.27 | 9.47 | 9.47 | 61,200 |
23 Mar 2023 | 9.95 | 9.97 | 9.71 | 9.79 | 9.79 | 47,100 |
22 Mar 2023 | 9.78 | 10.09 | 9.72 | 9.95 | 9.95 | 28,700 |
21 Mar 2023 | 9.69 | 9.95 | 9.68 | 9.73 | 9.73 | 48,500 |
20 Mar 2023 | 9.69 | 9.94 | 9.66 | 9.68 | 9.68 | 39,400 |
17 Mar 2023 | 9.94 | 10.07 | 9.70 | 9.87 | 9.87 | 30,200 |
16 Mar 2023 | 9.75 | 10.19 | 9.40 | 10.06 | 10.06 | 43,100 |
15 Mar 2023 | 10.12 | 10.12 | 9.44 | 9.75 | 9.75 | 43,500 |
14 Mar 2023 | 10.62 | 10.97 | 10.25 | 10.31 | 10.31 | 53,200 |
13 Mar 2023 | 11.32 | 11.32 | 10.59 | 10.68 | 10.68 | 62,700 |
10 Mar 2023 | 11.40 | 11.40 | 11.07 | 11.37 | 11.37 | 55,700 |
09 Mar 2023 | 11.40 | 11.40 | 11.19 | 11.30 | 11.30 | 47,400 |
08 Mar 2023 | 11.30 | 11.48 | 11.11 | 11.41 | 11.41 | 61,900 |
07 Mar 2023 | 11.75 | 11.76 | 10.81 | 11.29 | 11.29 | 63,500 |
06 Mar 2023 | 11.53 | 11.53 | 10.97 | 11.12 | 11.12 | 47,600 |
03 Mar 2023 | 10.95 | 11.46 | 10.56 | 11.46 | 11.46 | 44,700 |
02 Mar 2023 | 10.84 | 11.12 | 10.84 | 11.01 | 11.01 | 31,200 |
01 Mar 2023 | 10.64 | 11.12 | 10.52 | 10.90 | 10.90 | 40,500 |
28 Feb 2023 | 10.64 | 10.85 | 10.43 | 10.78 | 10.78 | 21,200 |
27 Feb 2023 | 10.90 | 10.90 | 10.47 | 10.64 | 10.64 | 23,400 |
24 Feb 2023 | 10.66 | 10.86 | 10.50 | 10.77 | 10.77 | 16,000 |
23 Feb 2023 | 10.98 | 10.98 | 10.67 | 10.81 | 10.81 | 17,100 |
22 Feb 2023 | 10.41 | 10.99 | 10.41 | 10.85 | 10.85 | 44,000 |
21 Feb 2023 | 10.05 | 10.81 | 9.92 | 10.54 | 10.54 | 104,500 |
17 Feb 2023 | 11.60 | 11.60 | 10.85 | 11.02 | 11.02 | 35,400 |
16 Feb 2023 | 11.71 | 11.71 | 11.36 | 11.59 | 11.59 | 13,300 |
15 Feb 2023 | 11.71 | 11.82 | 11.58 | 11.65 | 11.65 | 22,000 |
14 Feb 2023 | 11.90 | 11.99 | 11.82 | 11.91 | 11.91 | 41,400 |
13 Feb 2023 | 11.80 | 11.88 | 11.16 | 11.88 | 11.88 | 62,400 |
10 Feb 2023 | 11.41 | 11.71 | 11.18 | 11.71 | 11.71 | 83,900 |
09 Feb 2023 | 11.56 | 11.78 | 11.27 | 11.36 | 11.36 | 25,700 |
08 Feb 2023 | 11.65 | 11.75 | 11.52 | 11.63 | 11.63 | 21,100 |
07 Feb 2023 | 11.68 | 11.92 | 11.43 | 11.78 | 11.78 | 49,000 |
06 Feb 2023 | 11.75 | 11.89 | 11.57 | 11.73 | 11.73 | 58,700 |
03 Feb 2023 | 11.40 | 11.75 | 11.30 | 11.71 | 11.71 | 50,300 |
02 Feb 2023 | 11.47 | 11.56 | 11.10 | 11.42 | 11.42 | 34,600 |
01 Feb 2023 | 11.48 | 11.50 | 11.04 | 11.49 | 11.49 | 30,900 |
31 Jan 2023 | 10.86 | 11.41 | 10.85 | 11.39 | 11.39 | 31,100 |
30 Jan 2023 | 10.79 | 10.98 | 10.77 | 10.89 | 10.89 | 23,200 |
27 Jan 2023 | 10.81 | 10.98 | 10.80 | 10.92 | 10.92 | 18,600 |
26 Jan 2023 | 11.19 | 11.26 | 10.59 | 10.79 | 10.79 | 41,200 |
25 Jan 2023 | 10.95 | 11.48 | 10.87 | 11.26 | 11.26 | 47,100 |
24 Jan 2023 | 10.85 | 11.05 | 10.45 | 10.98 | 10.98 | 14,700 |
23 Jan 2023 | 11.22 | 11.27 | 10.85 | 10.93 | 10.93 | 56,900 |
20 Jan 2023 | 11.06 | 11.37 | 10.96 | 11.30 | 11.30 | 28,900 |
19 Jan 2023 | 11.03 | 11.12 | 10.74 | 11.01 | 11.01 | 29,200 |
18 Jan 2023 | 11.51 | 11.58 | 11.07 | 11.13 | 11.13 | 38,800 |
17 Jan 2023 | 11.38 | 11.50 | 11.31 | 11.41 | 11.41 | 31,200 |
13 Jan 2023 | 11.34 | 11.51 | 11.21 | 11.50 | 11.50 | 56,700 |
12 Jan 2023 | 11.35 | 11.35 | 11.20 | 11.32 | 11.32 | 38,500 |
11 Jan 2023 | 11.19 | 11.34 | 11.12 | 11.26 | 11.26 | 15,300 |
10 Jan 2023 | 10.37 | 11.37 | 10.17 | 11.20 | 11.20 | 69,300 |
09 Jan 2023 | 11.06 | 11.24 | 10.87 | 11.16 | 11.16 | 43,000 |
06 Jan 2023 | 11.14 | 11.20 | 10.78 | 10.86 | 10.86 | 51,800 |
05 Jan 2023 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 14,400 |
04 Jan 2023 | 10.83 | 10.95 | 10.70 | 10.78 | 10.78 | 26,100 |
03 Jan 2023 | 11.15 | 11.21 | 10.79 | 11.00 | 11.00 | 55,200 |
30 Dec 2022 | 11.15 | 11.15 | 10.91 | 11.01 | 11.01 | 23,100 |
29 Dec 2022 | 10.96 | 11.24 | 10.96 | 11.12 | 11.12 | 22,400 |
28 Dec 2022 | 11.15 | 11.22 | 10.87 | 10.91 | 10.91 | 21,500 |
27 Dec 2022 | 11.00 | 11.24 | 11.00 | 11.15 | 11.15 | 20,200 |
23 Dec 2022 | 10.96 | 11.13 | 10.81 | 11.04 | 11.04 | 13,400 |
22 Dec 2022 | 11.09 | 11.09 | 10.51 | 10.70 | 10.70 | 27,500 |
21 Dec 2022 | 11.19 | 11.20 | 11.04 | 11.07 | 11.07 | 23,000 |
20 Dec 2022 | 11.09 | 11.24 | 10.88 | 11.12 | 11.12 | 18,100 |
19 Dec 2022 | 11.04 | 11.09 | 10.86 | 10.87 | 10.87 | 23,200 |
16 Dec 2022 | 11.12 | 11.17 | 10.87 | 11.04 | 11.04 | 29,500 |
15 Dec 2022 | 11.22 | 11.30 | 11.08 | 11.18 | 11.18 | 19,400 |
14 Dec 2022 | 11.22 | 11.34 | 11.03 | 11.22 | 11.22 | 35,400 |
13 Dec 2022 | 11.25 | 11.41 | 11.12 | 11.25 | 11.25 | 31,500 |
12 Dec 2022 | 11.10 | 11.22 | 11.03 | 11.07 | 11.07 | 66,100 |
09 Dec 2022 | 10.88 | 11.12 | 10.76 | 11.10 | 11.10 | 39,000 |
08 Dec 2022 | 10.77 | 10.84 | 10.71 | 10.82 | 10.82 | 18,200 |
07 Dec 2022 | 10.73 | 10.77 | 10.51 | 10.67 | 10.67 | 32,400 |
06 Dec 2022 | 10.63 | 10.93 | 10.62 | 10.64 | 10.64 | 14,000 |
05 Dec 2022 | 10.88 | 10.94 | 10.31 | 10.55 | 10.55 | 46,100 |
02 Dec 2022 | 11.11 | 11.16 | 10.96 | 11.10 | 11.10 | 26,800 |
01 Dec 2022 | 11.18 | 11.18 | 11.01 | 11.14 | 11.14 | 16,700 |
30 Nov 2022 | 11.22 | 11.22 | 11.00 | 11.18 | 11.18 | 17,300 |
29 Nov 2022 | 11.27 | 11.27 | 11.10 | 11.18 | 11.18 | 24,200 |
28 Nov 2022 | 11.29 | 11.29 | 10.94 | 11.18 | 11.18 | 41,200 |
25 Nov 2022 | 11.29 | 11.41 | 11.22 | 11.22 | 11.22 | 10,100 |
23 Nov 2022 | 11.50 | 11.50 | 11.16 | 11.41 | 11.41 | 23,300 |
22 Nov 2022 | 10.99 | 11.50 | 10.91 | 11.44 | 11.44 | 127,300 |
21 Nov 2022 | 10.99 | 10.99 | 10.36 | 10.99 | 10.99 | 31,700 |
18 Nov 2022 | 11.00 | 11.00 | 10.83 | 10.90 | 10.90 | 31,800 |
17 Nov 2022 | 11.01 | 11.01 | 10.84 | 10.96 | 10.96 | 65,500 |
16 Nov 2022 | 10.85 | 11.01 | 10.65 | 11.01 | 11.01 | 35,600 |
15 Nov 2022 | 10.60 | 10.88 | 10.60 | 10.85 | 10.85 | 56,600 |
14 Nov 2022 | 10.65 | 10.82 | 10.62 | 10.73 | 10.73 | 108,800 |
11 Nov 2022 | 10.75 | 10.85 | 10.73 | 10.77 | 10.77 | 59,200 |
10 Nov 2022 | 10.65 | 10.75 | 10.39 | 10.73 | 10.73 | 24,900 |
09 Nov 2022 | 10.45 | 10.59 | 10.45 | 10.50 | 10.50 | 10,100 |
08 Nov 2022 | 10.69 | 10.75 | 10.31 | 10.57 | 10.57 | 34,900 |
07 Nov 2022 | 10.64 | 10.85 | 10.53 | 10.73 | 10.73 | 59,300 |
04 Nov 2022 | 10.70 | 10.79 | 10.49 | 10.75 | 10.75 | 26,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |