Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 11.42 | 11.49 | 11.41 | 11.44 | 11.44 | 580,300 |
24 Mar 2023 | 11.39 | 11.45 | 11.39 | 11.42 | 11.42 | 649,700 |
23 Mar 2023 | 11.44 | 11.48 | 11.35 | 11.35 | 11.35 | 1,346,800 |
22 Mar 2023 | 11.46 | 11.54 | 11.41 | 11.50 | 11.50 | 629,800 |
21 Mar 2023 | 11.52 | 11.54 | 11.41 | 11.50 | 11.50 | 612,900 |
20 Mar 2023 | 11.66 | 11.70 | 11.53 | 11.54 | 11.54 | 354,700 |
17 Mar 2023 | 11.68 | 11.72 | 11.63 | 11.66 | 11.66 | 348,500 |
16 Mar 2023 | 11.61 | 11.79 | 11.61 | 11.66 | 11.66 | 461,900 |
15 Mar 2023 | 11.55 | 11.61 | 11.50 | 11.61 | 11.61 | 428,000 |
14 Mar 2023 | 11.52 | 11.62 | 11.49 | 11.51 | 11.51 | 670,700 |
13 Mar 2023 | 11.58 | 11.66 | 11.53 | 11.55 | 11.55 | 496,600 |
10 Mar 2023 | 11.61 | 11.70 | 11.56 | 11.57 | 11.57 | 886,600 |
09 Mar 2023 | 11.55 | 11.64 | 11.54 | 11.56 | 11.56 | 1,021,200 |
08 Mar 2023 | 11.51 | 11.56 | 11.51 | 11.53 | 11.53 | 434,100 |
07 Mar 2023 | 11.54 | 11.55 | 11.48 | 11.51 | 11.51 | 477,700 |
06 Mar 2023 | 11.60 | 11.62 | 11.47 | 11.49 | 11.49 | 623,400 |
03 Mar 2023 | 11.62 | 11.67 | 11.57 | 11.58 | 11.58 | 377,100 |
02 Mar 2023 | 11.58 | 11.58 | 11.49 | 11.58 | 11.58 | 907,600 |
01 Mar 2023 | 11.76 | 11.78 | 11.58 | 11.62 | 11.62 | 825,800 |
28 Feb 2023 | 11.74 | 11.81 | 11.71 | 11.76 | 11.76 | 474,600 |
27 Feb 2023 | 11.78 | 11.81 | 11.70 | 11.77 | 11.77 | 630,000 |
24 Feb 2023 | 11.75 | 11.79 | 11.70 | 11.70 | 11.70 | 623,700 |
23 Feb 2023 | 11.84 | 11.88 | 11.78 | 11.81 | 11.81 | 555,900 |
22 Feb 2023 | 11.84 | 11.85 | 11.77 | 11.80 | 11.80 | 512,100 |
21 Feb 2023 | 11.94 | 11.95 | 11.81 | 11.83 | 11.83 | 529,800 |
17 Feb 2023 | 12.07 | 12.09 | 11.94 | 11.97 | 11.97 | 772,400 |
16 Feb 2023 | 12.32 | 12.32 | 12.10 | 12.10 | 12.10 | 693,600 |
15 Feb 2023 | 12.36 | 12.41 | 12.34 | 12.39 | 12.39 | 320,700 |
14 Feb 2023 | 12.37 | 12.42 | 12.32 | 12.39 | 12.39 | 448,600 |
13 Feb 2023 | 12.42 | 12.51 | 12.41 | 12.45 | 12.45 | 458,900 |
10 Feb 2023 | 12.34 | 12.46 | 12.34 | 12.39 | 12.39 | 279,800 |
09 Feb 2023 | 12.54 | 12.54 | 12.32 | 12.39 | 12.39 | 570,700 |
08 Feb 2023 | 12.52 | 12.56 | 12.46 | 12.47 | 12.47 | 313,600 |
07 Feb 2023 | 12.44 | 12.57 | 12.38 | 12.49 | 12.49 | 431,900 |
06 Feb 2023 | 12.50 | 12.52 | 12.39 | 12.39 | 12.39 | 572,400 |
03 Feb 2023 | 12.65 | 12.68 | 12.53 | 12.62 | 12.62 | 592,000 |
02 Feb 2023 | 12.72 | 12.83 | 12.68 | 12.69 | 12.69 | 584,200 |
01 Feb 2023 | 12.66 | 12.72 | 12.63 | 12.66 | 12.66 | 467,000 |
31 Jan 2023 | 12.53 | 12.67 | 12.53 | 12.63 | 12.63 | 340,100 |
30 Jan 2023 | 12.52 | 12.56 | 12.46 | 12.51 | 12.51 | 576,800 |
27 Jan 2023 | 12.50 | 12.54 | 12.46 | 12.54 | 12.54 | 352,300 |
26 Jan 2023 | 12.60 | 12.64 | 12.50 | 12.53 | 12.53 | 483,500 |
25 Jan 2023 | 12.58 | 12.64 | 12.54 | 12.61 | 12.61 | 382,800 |
24 Jan 2023 | 12.68 | 12.72 | 12.34 | 12.68 | 12.68 | 613,600 |
23 Jan 2023 | 12.53 | 12.65 | 12.49 | 12.64 | 12.64 | 570,100 |
20 Jan 2023 | 12.32 | 12.52 | 12.30 | 12.50 | 12.50 | 677,000 |
19 Jan 2023 | 12.35 | 12.43 | 12.29 | 12.32 | 12.32 | 718,100 |
18 Jan 2023 | 12.20 | 12.35 | 12.20 | 12.30 | 12.30 | 782,500 |
17 Jan 2023 | 12.19 | 12.25 | 12.10 | 12.12 | 12.12 | 971,200 |
13 Jan 2023 | 12.19 | 12.32 | 12.15 | 12.20 | 12.20 | 816,100 |
12 Jan 2023 | 12.11 | 12.23 | 12.04 | 12.22 | 12.22 | 1,274,800 |
11 Jan 2023 | 12.06 | 12.13 | 12.00 | 12.09 | 12.09 | 846,500 |
10 Jan 2023 | 12.15 | 12.19 | 11.98 | 11.99 | 11.99 | 1,264,900 |
09 Jan 2023 | 12.07 | 12.21 | 12.07 | 12.14 | 12.14 | 714,600 |
06 Jan 2023 | 12.18 | 12.21 | 11.98 | 12.15 | 12.15 | 1,147,600 |
05 Jan 2023 | 12.21 | 12.28 | 12.03 | 12.12 | 12.12 | 733,600 |
04 Jan 2023 | 12.26 | 12.31 | 12.17 | 12.31 | 12.31 | 723,900 |
03 Jan 2023 | 12.26 | 12.39 | 12.23 | 12.36 | 12.36 | 723,300 |
30 Dec 2022 | 11.92 | 12.14 | 11.83 | 12.14 | 12.14 | 1,718,700 |
29 Dec 2022 | 11.87 | 12.04 | 11.80 | 11.90 | 11.90 | 1,504,800 |
28 Dec 2022 | 11.75 | 11.90 | 11.75 | 11.85 | 11.85 | 1,323,000 |
27 Dec 2022 | 11.93 | 11.97 | 11.70 | 11.73 | 11.73 | 1,820,500 |
23 Dec 2022 | 11.95 | 12.02 | 11.91 | 11.98 | 11.98 | 805,000 |
22 Dec 2022 | 11.91 | 12.01 | 11.83 | 11.95 | 11.95 | 913,800 |
21 Dec 2022 | 11.92 | 11.96 | 11.90 | 11.91 | 11.91 | 1,264,400 |
20 Dec 2022 | 11.97 | 12.00 | 11.86 | 11.96 | 11.96 | 1,399,900 |
19 Dec 2022 | 12.03 | 12.07 | 11.96 | 12.03 | 12.03 | 1,036,900 |
16 Dec 2022 | 12.08 | 12.14 | 11.94 | 12.11 | 12.11 | 1,349,200 |
15 Dec 2022 | 12.41 | 12.54 | 12.21 | 12.23 | 12.23 | 1,011,900 |
14 Dec 2022 | 12.27 | 12.50 | 12.23 | 12.46 | 12.46 | 1,170,100 |
13 Dec 2022 | 12.34 | 12.45 | 12.27 | 12.30 | 12.30 | 828,200 |
12 Dec 2022 | 12.19 | 12.25 | 12.15 | 12.18 | 12.18 | 847,000 |
09 Dec 2022 | 12.32 | 12.36 | 12.13 | 12.16 | 12.16 | 728,700 |
08 Dec 2022 | 12.47 | 12.53 | 12.34 | 12.37 | 12.37 | 460,300 |
07 Dec 2022 | 12.53 | 12.63 | 12.45 | 12.48 | 12.48 | 845,500 |
06 Dec 2022 | 12.51 | 12.57 | 12.44 | 12.54 | 12.54 | 622,000 |
05 Dec 2022 | 12.67 | 12.67 | 12.49 | 12.52 | 12.52 | 838,200 |
02 Dec 2022 | 12.61 | 12.77 | 12.52 | 12.71 | 12.71 | 654,100 |
01 Dec 2022 | 12.81 | 12.84 | 12.61 | 12.64 | 12.64 | 846,200 |
30 Nov 2022 | 12.43 | 12.68 | 12.39 | 12.68 | 12.68 | 838,000 |
29 Nov 2022 | 12.22 | 12.39 | 12.20 | 12.38 | 12.38 | 703,000 |
28 Nov 2022 | 12.22 | 12.34 | 12.21 | 12.24 | 12.24 | 801,300 |
25 Nov 2022 | 12.15 | 12.26 | 12.15 | 12.26 | 12.26 | 252,800 |
23 Nov 2022 | 12.14 | 12.22 | 12.09 | 12.16 | 12.16 | 917,800 |
22 Nov 2022 | 12.02 | 12.14 | 11.99 | 12.10 | 12.10 | 814,400 |
21 Nov 2022 | 11.85 | 11.98 | 11.83 | 11.98 | 11.98 | 887,000 |
18 Nov 2022 | 11.75 | 11.86 | 11.66 | 11.86 | 11.86 | 794,800 |
17 Nov 2022 | 11.47 | 11.80 | 11.47 | 11.70 | 11.70 | 1,113,700 |
16 Nov 2022 | 11.43 | 11.66 | 11.43 | 11.58 | 11.58 | 911,900 |
15 Nov 2022 | 11.37 | 11.47 | 11.30 | 11.39 | 11.39 | 731,900 |
14 Nov 2022 | 11.40 | 11.40 | 11.21 | 11.21 | 11.21 | 882,500 |
11 Nov 2022 | 11.35 | 11.51 | 11.30 | 11.44 | 11.44 | 1,096,900 |
10 Nov 2022 | 11.09 | 11.38 | 11.09 | 11.38 | 11.38 | 921,300 |
09 Nov 2022 | 10.94 | 11.04 | 10.91 | 10.93 | 10.93 | 816,500 |
08 Nov 2022 | 11.05 | 11.13 | 10.96 | 10.99 | 10.99 | 996,600 |
07 Nov 2022 | 11.08 | 11.10 | 10.95 | 11.05 | 11.05 | 988,500 |
04 Nov 2022 | 10.95 | 11.06 | 10.92 | 11.03 | 11.03 | 687,500 |
03 Nov 2022 | 10.90 | 10.96 | 10.85 | 10.91 | 10.91 | 870,000 |
02 Nov 2022 | 11.04 | 11.15 | 10.98 | 11.00 | 11.00 | 922,300 |
01 Nov 2022 | 11.17 | 11.17 | 11.02 | 11.08 | 11.08 | 788,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |