Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 9.50 | 9.84 | 9.38 | 9.82 | 9.82 | 1,454,800 |
23 Mar 2023 | 9.74 | 9.95 | 9.49 | 9.52 | 9.52 | 1,829,400 |
22 Mar 2023 | 9.91 | 10.00 | 9.68 | 9.69 | 9.69 | 1,529,200 |
21 Mar 2023 | 9.92 | 10.07 | 9.80 | 9.92 | 9.92 | 2,108,300 |
20 Mar 2023 | 9.56 | 9.85 | 9.53 | 9.70 | 9.70 | 2,474,400 |
17 Mar 2023 | 9.84 | 9.87 | 9.36 | 9.46 | 9.46 | 5,010,900 |
16 Mar 2023 | 9.83 | 10.00 | 9.62 | 9.89 | 9.89 | 2,071,200 |
15 Mar 2023 | 10.00 | 10.03 | 9.76 | 9.83 | 9.83 | 3,377,600 |
14 Mar 2023 | 10.38 | 10.51 | 10.17 | 10.31 | 10.31 | 2,108,100 |
13 Mar 2023 | 10.10 | 10.20 | 9.75 | 10.07 | 10.07 | 2,683,400 |
10 Mar 2023 | 10.73 | 10.76 | 10.24 | 10.30 | 10.30 | 2,123,000 |
09 Mar 2023 | 11.15 | 11.20 | 10.68 | 10.69 | 10.69 | 2,012,400 |
08 Mar 2023 | 11.09 | 11.11 | 10.96 | 11.08 | 11.08 | 1,514,300 |
07 Mar 2023 | 11.11 | 11.16 | 10.90 | 11.01 | 11.01 | 1,558,800 |
06 Mar 2023 | 11.21 | 11.28 | 11.06 | 11.08 | 11.08 | 1,555,200 |
03 Mar 2023 | 10.94 | 11.28 | 10.89 | 11.18 | 11.18 | 1,672,600 |
02 Mar 2023 | 10.95 | 11.03 | 10.83 | 10.91 | 10.91 | 2,072,300 |
01 Mar 2023 | 11.18 | 11.29 | 11.00 | 11.05 | 11.05 | 1,562,100 |
28 Feb 2023 | 11.23 | 11.42 | 11.13 | 11.26 | 11.26 | 2,657,700 |
27 Feb 2023 | 10.86 | 11.27 | 10.55 | 11.16 | 11.16 | 7,036,400 |
24 Feb 2023 | 12.57 | 12.62 | 12.39 | 12.50 | 12.50 | 665,200 |
23 Feb 2023 | 12.81 | 12.89 | 12.62 | 12.70 | 12.70 | 756,000 |
22 Feb 2023 | 12.71 | 12.90 | 12.71 | 12.73 | 12.73 | 659,000 |
21 Feb 2023 | 13.13 | 13.15 | 12.62 | 12.67 | 12.67 | 688,100 |
17 Feb 2023 | 13.22 | 13.25 | 13.06 | 13.24 | 13.24 | 427,300 |
16 Feb 2023 | 13.08 | 13.30 | 13.06 | 13.21 | 13.21 | 446,900 |
15 Feb 2023 | 13.00 | 13.29 | 12.97 | 13.28 | 13.28 | 325,600 |
14 Feb 2023 | 13.22 | 13.29 | 13.05 | 13.09 | 13.09 | 492,500 |
13 Feb 2023 | 13.00 | 13.27 | 12.99 | 13.25 | 13.25 | 383,500 |
10 Feb 2023 | 12.87 | 13.03 | 12.83 | 12.98 | 12.98 | 519,300 |
09 Feb 2023 | 13.20 | 13.25 | 12.83 | 12.86 | 12.86 | 447,900 |
08 Feb 2023 | 13.29 | 13.32 | 12.96 | 13.07 | 13.07 | 539,900 |
07 Feb 2023 | 13.05 | 13.34 | 13.02 | 13.31 | 13.31 | 537,700 |
06 Feb 2023 | 13.34 | 13.34 | 13.10 | 13.13 | 13.13 | 450,000 |
03 Feb 2023 | 13.33 | 13.48 | 13.25 | 13.46 | 13.46 | 694,300 |
02 Feb 2023 | 13.43 | 13.49 | 13.28 | 13.49 | 13.49 | 648,500 |
01 Feb 2023 | 13.14 | 13.47 | 13.09 | 13.35 | 13.35 | 908,900 |
31 Jan 2023 | 12.99 | 13.27 | 12.92 | 13.23 | 13.23 | 808,200 |
30 Jan 2023 | 12.95 | 13.03 | 12.80 | 12.89 | 12.89 | 512,700 |
27 Jan 2023 | 12.97 | 13.12 | 12.97 | 13.00 | 13.00 | 774,700 |
26 Jan 2023 | 13.02 | 13.13 | 12.90 | 12.97 | 12.97 | 580,100 |
25 Jan 2023 | 12.82 | 13.00 | 12.66 | 12.96 | 12.96 | 610,800 |
24 Jan 2023 | 12.79 | 13.05 | 12.76 | 12.90 | 12.90 | 685,600 |
23 Jan 2023 | 12.55 | 12.84 | 12.54 | 12.79 | 12.79 | 487,100 |
20 Jan 2023 | 12.43 | 12.54 | 12.28 | 12.54 | 12.54 | 673,700 |
19 Jan 2023 | 12.24 | 12.38 | 12.19 | 12.36 | 12.36 | 604,100 |
18 Jan 2023 | 12.42 | 12.56 | 12.33 | 12.35 | 12.35 | 519,000 |
17 Jan 2023 | 12.32 | 12.48 | 12.31 | 12.36 | 12.36 | 566,400 |
13 Jan 2023 | 11.84 | 12.28 | 11.80 | 12.27 | 12.27 | 590,900 |
12 Jan 2023 | 11.90 | 12.01 | 11.77 | 11.99 | 11.99 | 625,800 |
11 Jan 2023 | 11.49 | 11.86 | 11.49 | 11.79 | 11.79 | 622,500 |
10 Jan 2023 | 11.29 | 11.45 | 11.19 | 11.45 | 11.45 | 618,300 |
09 Jan 2023 | 11.52 | 11.59 | 11.25 | 11.30 | 11.30 | 1,397,900 |
06 Jan 2023 | 11.43 | 11.50 | 11.27 | 11.38 | 11.38 | 1,121,800 |
05 Jan 2023 | 11.39 | 11.50 | 11.32 | 11.33 | 11.33 | 628,400 |
04 Jan 2023 | 11.44 | 11.60 | 11.36 | 11.47 | 11.47 | 689,000 |
03 Jan 2023 | 11.26 | 11.39 | 11.08 | 11.31 | 11.31 | 801,000 |
30 Dec 2022 | 11.02 | 11.19 | 10.86 | 11.14 | 11.14 | 1,254,900 |
29 Dec 2022 | 11.00 | 11.29 | 10.83 | 11.18 | 11.18 | 997,500 |
29 Dec 2022 | 0.4 Dividend | |||||
28 Dec 2022 | 11.71 | 11.75 | 11.26 | 11.27 | 10.87 | 1,277,400 |
27 Dec 2022 | 12.00 | 12.02 | 11.73 | 11.74 | 11.32 | 708,600 |
23 Dec 2022 | 11.88 | 12.04 | 11.88 | 11.95 | 11.53 | 556,700 |
22 Dec 2022 | 12.11 | 12.11 | 11.76 | 11.99 | 11.56 | 869,000 |
21 Dec 2022 | 12.14 | 12.31 | 12.13 | 12.18 | 11.75 | 741,500 |
20 Dec 2022 | 11.93 | 12.03 | 11.76 | 11.94 | 11.52 | 793,500 |
19 Dec 2022 | 12.15 | 12.33 | 11.95 | 11.99 | 11.56 | 825,900 |
16 Dec 2022 | 12.11 | 12.26 | 11.87 | 12.10 | 11.67 | 2,944,700 |
15 Dec 2022 | 12.50 | 12.54 | 12.12 | 12.32 | 11.88 | 1,212,700 |
14 Dec 2022 | 13.02 | 13.19 | 12.86 | 12.93 | 12.47 | 654,700 |
13 Dec 2022 | 13.50 | 13.63 | 13.04 | 13.06 | 12.60 | 1,027,700 |
12 Dec 2022 | 12.84 | 13.17 | 12.81 | 13.09 | 12.63 | 839,900 |
09 Dec 2022 | 12.94 | 13.03 | 12.78 | 12.85 | 12.39 | 496,900 |
08 Dec 2022 | 12.87 | 13.16 | 12.87 | 12.94 | 12.48 | 489,500 |
07 Dec 2022 | 12.68 | 12.91 | 12.65 | 12.88 | 12.42 | 603,300 |
06 Dec 2022 | 12.84 | 12.91 | 12.58 | 12.74 | 12.29 | 758,800 |
05 Dec 2022 | 13.15 | 13.23 | 12.82 | 12.82 | 12.36 | 759,600 |
02 Dec 2022 | 13.23 | 13.30 | 13.02 | 13.24 | 12.77 | 754,900 |
01 Dec 2022 | 13.50 | 13.74 | 13.31 | 13.42 | 12.94 | 957,300 |
30 Nov 2022 | 13.09 | 13.41 | 12.98 | 13.40 | 12.92 | 2,093,500 |
29 Nov 2022 | 13.08 | 13.20 | 12.95 | 13.17 | 12.70 | 648,300 |
28 Nov 2022 | 13.09 | 13.18 | 12.99 | 13.05 | 12.59 | 609,100 |
25 Nov 2022 | 13.17 | 13.31 | 13.15 | 13.18 | 12.71 | 296,900 |
23 Nov 2022 | 13.13 | 13.17 | 12.95 | 13.15 | 12.68 | 558,400 |
22 Nov 2022 | 13.00 | 13.19 | 12.98 | 13.15 | 12.68 | 729,700 |
21 Nov 2022 | 13.00 | 13.12 | 12.93 | 12.98 | 12.52 | 685,000 |
18 Nov 2022 | 13.16 | 13.22 | 12.86 | 13.07 | 12.61 | 1,210,300 |
17 Nov 2022 | 12.79 | 13.01 | 12.65 | 13.00 | 12.54 | 662,800 |
16 Nov 2022 | 13.26 | 13.26 | 12.89 | 13.01 | 12.55 | 516,100 |
15 Nov 2022 | 13.26 | 13.38 | 13.07 | 13.38 | 12.91 | 736,200 |
14 Nov 2022 | 13.20 | 13.27 | 12.91 | 13.14 | 12.67 | 757,900 |
11 Nov 2022 | 12.94 | 13.34 | 12.72 | 13.29 | 12.82 | 1,034,300 |
10 Nov 2022 | 12.78 | 12.92 | 12.62 | 12.90 | 12.44 | 1,266,400 |
09 Nov 2022 | 12.50 | 12.59 | 12.31 | 12.39 | 11.95 | 808,200 |
08 Nov 2022 | 12.38 | 12.88 | 12.23 | 12.59 | 12.14 | 887,800 |
07 Nov 2022 | 12.23 | 12.37 | 12.02 | 12.31 | 11.87 | 860,100 |
04 Nov 2022 | 11.79 | 12.14 | 11.74 | 12.06 | 11.63 | 633,100 |
03 Nov 2022 | 11.60 | 11.66 | 11.32 | 11.58 | 11.17 | 880,400 |
02 Nov 2022 | 11.92 | 12.16 | 11.71 | 11.81 | 11.39 | 716,000 |
01 Nov 2022 | 12.30 | 12.43 | 11.94 | 11.98 | 11.55 | 964,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |