Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 10.43 | 10.48 | 10.31 | 10.39 | 10.39 | 1,483,200 |
29 Mar 2023 | 10.39 | 10.41 | 10.28 | 10.34 | 10.34 | 1,159,800 |
28 Mar 2023 | 10.05 | 10.43 | 9.99 | 10.27 | 10.27 | 1,401,500 |
27 Mar 2023 | 9.71 | 10.04 | 9.67 | 9.99 | 9.99 | 2,227,500 |
24 Mar 2023 | 9.52 | 9.73 | 9.40 | 9.61 | 9.61 | 2,037,500 |
23 Mar 2023 | 10.15 | 10.21 | 9.60 | 9.67 | 9.67 | 1,971,200 |
22 Mar 2023 | 10.31 | 10.32 | 10.02 | 10.03 | 10.03 | 1,526,800 |
21 Mar 2023 | 10.07 | 10.23 | 9.98 | 10.22 | 10.22 | 1,685,800 |
20 Mar 2023 | 9.94 | 9.99 | 9.61 | 9.84 | 9.84 | 1,947,100 |
17 Mar 2023 | 10.00 | 10.06 | 9.65 | 9.89 | 9.89 | 2,302,300 |
16 Mar 2023 | 9.84 | 10.15 | 9.71 | 10.08 | 10.08 | 2,710,200 |
15 Mar 2023 | 10.15 | 10.16 | 9.70 | 10.01 | 10.01 | 5,343,600 |
14 Mar 2023 | 10.49 | 10.80 | 10.40 | 10.51 | 10.51 | 2,187,600 |
13 Mar 2023 | 10.56 | 10.79 | 10.28 | 10.38 | 10.38 | 3,134,200 |
10 Mar 2023 | 11.01 | 11.19 | 10.79 | 10.87 | 10.87 | 2,845,700 |
09 Mar 2023 | 11.41 | 11.55 | 11.00 | 11.01 | 11.01 | 2,387,700 |
08 Mar 2023 | 11.29 | 11.48 | 11.19 | 11.32 | 11.32 | 1,377,300 |
07 Mar 2023 | 11.59 | 11.65 | 11.20 | 11.26 | 11.26 | 1,945,700 |
06 Mar 2023 | 11.58 | 11.72 | 11.50 | 11.65 | 11.65 | 2,051,800 |
03 Mar 2023 | 11.15 | 11.47 | 11.09 | 11.43 | 11.43 | 2,253,000 |
02 Mar 2023 | 11.39 | 11.53 | 11.13 | 11.16 | 11.16 | 3,190,600 |
01 Mar 2023 | 11.52 | 11.64 | 11.02 | 11.39 | 11.39 | 6,727,400 |
28 Feb 2023 | 11.42 | 11.46 | 11.08 | 11.09 | 11.09 | 3,867,000 |
27 Feb 2023 | 10.84 | 11.36 | 10.77 | 11.29 | 11.29 | 3,258,400 |
24 Feb 2023 | 10.63 | 10.88 | 10.45 | 10.78 | 10.78 | 2,282,200 |
23 Feb 2023 | 10.51 | 10.90 | 10.51 | 10.71 | 10.71 | 2,708,000 |
22 Feb 2023 | 10.38 | 10.50 | 10.28 | 10.34 | 10.34 | 1,330,100 |
21 Feb 2023 | 10.30 | 10.51 | 10.30 | 10.40 | 10.40 | 1,782,700 |
17 Feb 2023 | 10.51 | 10.51 | 10.27 | 10.33 | 10.33 | 2,133,400 |
16 Feb 2023 | 10.55 | 10.89 | 10.47 | 10.67 | 10.67 | 1,777,500 |
15 Feb 2023 | 10.65 | 10.65 | 10.37 | 10.55 | 10.55 | 1,590,000 |
14 Feb 2023 | 10.88 | 11.02 | 10.73 | 10.74 | 10.74 | 1,395,300 |
13 Feb 2023 | 10.81 | 10.95 | 10.75 | 10.87 | 10.87 | 1,487,800 |
10 Feb 2023 | 10.55 | 10.98 | 10.54 | 10.95 | 10.95 | 2,189,600 |
09 Feb 2023 | 10.78 | 10.82 | 10.45 | 10.50 | 10.50 | 2,932,200 |
08 Feb 2023 | 11.00 | 11.18 | 10.75 | 10.87 | 10.87 | 1,919,500 |
07 Feb 2023 | 10.92 | 10.97 | 10.62 | 10.97 | 10.97 | 2,242,700 |
06 Feb 2023 | 10.72 | 10.86 | 10.36 | 10.82 | 10.82 | 2,625,600 |
03 Feb 2023 | 10.89 | 11.00 | 10.68 | 10.72 | 10.72 | 2,053,300 |
02 Feb 2023 | 11.18 | 11.25 | 10.75 | 10.82 | 10.82 | 2,437,700 |
01 Feb 2023 | 11.39 | 11.47 | 11.03 | 11.20 | 11.20 | 2,159,500 |
31 Jan 2023 | 11.10 | 11.42 | 11.04 | 11.39 | 11.39 | 1,330,000 |
30 Jan 2023 | 11.24 | 11.27 | 11.00 | 11.12 | 11.12 | 1,996,300 |
27 Jan 2023 | 11.60 | 11.69 | 11.19 | 11.28 | 11.28 | 3,050,400 |
26 Jan 2023 | 11.93 | 12.04 | 11.75 | 11.96 | 11.96 | 1,177,400 |
25 Jan 2023 | 11.77 | 11.81 | 11.60 | 11.78 | 11.78 | 1,419,100 |
24 Jan 2023 | 12.19 | 12.19 | 11.82 | 11.84 | 11.84 | 1,274,400 |
23 Jan 2023 | 12.20 | 12.35 | 12.00 | 12.05 | 12.05 | 2,067,900 |
20 Jan 2023 | 11.95 | 12.10 | 11.83 | 12.09 | 12.09 | 1,137,500 |
19 Jan 2023 | 11.87 | 12.04 | 11.81 | 11.92 | 11.92 | 1,204,700 |
18 Jan 2023 | 11.62 | 12.22 | 11.62 | 11.96 | 11.96 | 3,434,600 |
17 Jan 2023 | 11.71 | 11.74 | 11.48 | 11.50 | 11.50 | 1,279,600 |
13 Jan 2023 | 11.57 | 11.73 | 11.43 | 11.62 | 11.62 | 1,814,600 |
12 Jan 2023 | 11.35 | 11.68 | 11.32 | 11.55 | 11.55 | 3,795,200 |
11 Jan 2023 | 11.36 | 11.45 | 11.13 | 11.37 | 11.37 | 1,729,300 |
10 Jan 2023 | 11.18 | 11.22 | 10.74 | 11.22 | 11.22 | 2,082,100 |
09 Jan 2023 | 11.14 | 11.33 | 10.88 | 11.12 | 11.12 | 2,304,300 |
06 Jan 2023 | 10.31 | 11.00 | 10.31 | 10.96 | 10.96 | 3,369,900 |
05 Jan 2023 | 9.87 | 10.22 | 9.71 | 10.21 | 10.21 | 2,465,900 |
04 Jan 2023 | 9.80 | 10.04 | 9.50 | 9.82 | 9.82 | 2,790,500 |
03 Jan 2023 | 10.47 | 10.47 | 9.74 | 9.90 | 9.90 | 3,148,500 |
30 Dec 2022 | 9.97 | 10.64 | 9.96 | 10.47 | 10.47 | 2,934,400 |
29 Dec 2022 | 9.91 | 10.11 | 9.89 | 10.02 | 10.02 | 1,360,000 |
28 Dec 2022 | 10.21 | 10.25 | 9.90 | 9.95 | 9.95 | 2,259,900 |
27 Dec 2022 | 10.13 | 10.22 | 9.99 | 10.20 | 10.20 | 2,868,900 |
23 Dec 2022 | 9.76 | 10.05 | 9.70 | 10.03 | 10.03 | 4,794,000 |
22 Dec 2022 | 9.66 | 9.66 | 9.26 | 9.57 | 9.57 | 2,088,600 |
21 Dec 2022 | 9.59 | 9.76 | 9.49 | 9.63 | 9.63 | 4,432,100 |
20 Dec 2022 | 9.33 | 9.48 | 9.23 | 9.42 | 9.42 | 3,317,800 |
19 Dec 2022 | 9.06 | 9.28 | 8.89 | 9.18 | 9.18 | 3,106,400 |
16 Dec 2022 | 9.00 | 9.02 | 8.81 | 8.94 | 8.94 | 2,081,800 |
15 Dec 2022 | 9.24 | 9.30 | 8.96 | 9.05 | 9.05 | 1,617,200 |
14 Dec 2022 | 9.37 | 9.46 | 9.15 | 9.17 | 9.17 | 2,577,100 |
13 Dec 2022 | 9.32 | 9.54 | 9.31 | 9.40 | 9.40 | 2,617,800 |
12 Dec 2022 | 9.09 | 9.18 | 8.98 | 9.13 | 9.13 | 1,552,000 |
09 Dec 2022 | 9.29 | 9.35 | 9.07 | 9.09 | 9.09 | 2,085,000 |
08 Dec 2022 | 9.50 | 9.63 | 9.24 | 9.28 | 9.28 | 2,247,100 |
07 Dec 2022 | 9.25 | 9.50 | 9.23 | 9.28 | 9.28 | 2,219,900 |
06 Dec 2022 | 9.13 | 9.33 | 9.10 | 9.27 | 9.27 | 3,424,500 |
05 Dec 2022 | 9.79 | 9.80 | 9.10 | 9.18 | 9.18 | 3,143,200 |
02 Dec 2022 | 9.69 | 9.85 | 9.58 | 9.66 | 9.66 | 2,247,900 |
01 Dec 2022 | 9.75 | 9.75 | 9.40 | 9.65 | 9.65 | 6,779,300 |
30 Nov 2022 | 10.36 | 10.49 | 9.66 | 9.87 | 9.87 | 11,628,800 |
29 Nov 2022 | 10.12 | 10.37 | 10.06 | 10.36 | 10.36 | 2,273,100 |
28 Nov 2022 | 10.16 | 10.16 | 9.92 | 9.96 | 9.96 | 1,886,400 |
25 Nov 2022 | 10.30 | 10.50 | 10.23 | 10.43 | 10.43 | 1,306,200 |
23 Nov 2022 | 10.10 | 10.35 | 10.05 | 10.25 | 10.25 | 1,144,300 |
22 Nov 2022 | 9.80 | 10.25 | 9.72 | 10.25 | 10.25 | 1,632,400 |
21 Nov 2022 | 9.83 | 9.84 | 9.30 | 9.65 | 9.65 | 2,906,300 |
18 Nov 2022 | 10.00 | 10.00 | 9.81 | 9.89 | 9.89 | 1,254,500 |
17 Nov 2022 | 9.73 | 10.11 | 9.63 | 10.08 | 10.08 | 2,082,500 |
16 Nov 2022 | 10.25 | 10.31 | 9.91 | 9.93 | 9.93 | 2,147,500 |
15 Nov 2022 | 10.59 | 10.59 | 10.18 | 10.36 | 10.36 | 2,617,600 |
14 Nov 2022 | 10.00 | 10.63 | 10.00 | 10.38 | 10.38 | 2,315,600 |
11 Nov 2022 | 9.73 | 10.05 | 9.43 | 9.95 | 9.95 | 5,996,200 |
10 Nov 2022 | 10.05 | 10.38 | 9.76 | 10.34 | 10.34 | 2,224,000 |
09 Nov 2022 | 10.49 | 10.63 | 9.78 | 9.83 | 9.83 | 1,472,700 |
08 Nov 2022 | 10.13 | 10.28 | 9.97 | 10.21 | 10.21 | 1,483,600 |
07 Nov 2022 | 10.07 | 10.22 | 9.97 | 10.21 | 10.21 | 1,093,700 |
04 Nov 2022 | 9.97 | 10.14 | 9.78 | 9.97 | 9.97 | 1,853,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |