Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 14.22 | 14.48 | 14.20 | 14.22 | 14.22 | 582,200 |
17 Mar 2023 | 14.20 | 14.49 | 14.14 | 14.22 | 14.22 | 1,192,900 |
16 Mar 2023 | 14.21 | 14.61 | 14.20 | 14.31 | 14.31 | 829,400 |
15 Mar 2023 | 13.93 | 14.47 | 13.90 | 14.35 | 14.35 | 937,300 |
14 Mar 2023 | 13.60 | 14.15 | 13.56 | 14.12 | 14.12 | 960,500 |
13 Mar 2023 | 13.10 | 13.72 | 13.07 | 13.38 | 13.38 | 786,100 |
10 Mar 2023 | 13.42 | 13.64 | 13.21 | 13.30 | 13.30 | 762,700 |
09 Mar 2023 | 13.40 | 13.62 | 13.40 | 13.45 | 13.45 | 640,800 |
08 Mar 2023 | 13.43 | 13.51 | 13.27 | 13.39 | 13.39 | 474,900 |
07 Mar 2023 | 13.68 | 13.77 | 13.45 | 13.50 | 13.50 | 601,000 |
06 Mar 2023 | 13.53 | 13.85 | 13.52 | 13.68 | 13.68 | 743,100 |
03 Mar 2023 | 13.34 | 13.81 | 13.34 | 13.50 | 13.50 | 990,400 |
02 Mar 2023 | 12.90 | 13.42 | 12.73 | 13.32 | 13.32 | 1,070,200 |
01 Mar 2023 | 13.00 | 13.38 | 12.95 | 12.97 | 12.97 | 1,604,700 |
28 Feb 2023 | 12.96 | 13.09 | 12.81 | 13.01 | 13.01 | 664,300 |
27 Feb 2023 | 13.01 | 13.60 | 12.85 | 12.89 | 12.89 | 1,357,100 |
24 Feb 2023 | 13.03 | 13.09 | 12.83 | 12.89 | 12.89 | 435,900 |
23 Feb 2023 | 13.35 | 13.44 | 12.93 | 13.14 | 13.14 | 635,600 |
22 Feb 2023 | 13.07 | 13.47 | 13.07 | 13.40 | 13.40 | 696,600 |
21 Feb 2023 | 12.96 | 13.38 | 12.96 | 13.11 | 13.11 | 646,900 |
17 Feb 2023 | 13.59 | 13.59 | 12.93 | 13.11 | 13.11 | 833,000 |
16 Feb 2023 | 13.00 | 13.67 | 12.97 | 13.58 | 13.58 | 1,269,200 |
15 Feb 2023 | 13.00 | 13.25 | 12.51 | 13.07 | 13.07 | 1,699,700 |
14 Feb 2023 | 12.43 | 12.45 | 12.13 | 12.24 | 12.24 | 1,003,900 |
13 Feb 2023 | 12.25 | 12.59 | 12.18 | 12.55 | 12.55 | 682,600 |
10 Feb 2023 | 12.26 | 12.30 | 12.13 | 12.22 | 12.22 | 396,300 |
09 Feb 2023 | 12.57 | 12.63 | 12.16 | 12.24 | 12.24 | 483,700 |
08 Feb 2023 | 12.54 | 12.63 | 12.33 | 12.45 | 12.45 | 412,300 |
07 Feb 2023 | 12.56 | 12.61 | 12.33 | 12.59 | 12.59 | 351,900 |
06 Feb 2023 | 12.68 | 12.86 | 12.57 | 12.65 | 12.65 | 445,200 |
03 Feb 2023 | 12.70 | 12.93 | 12.62 | 12.81 | 12.81 | 475,600 |
02 Feb 2023 | 12.66 | 12.89 | 12.54 | 12.84 | 12.84 | 674,400 |
01 Feb 2023 | 12.19 | 12.71 | 12.13 | 12.62 | 12.62 | 654,800 |
31 Jan 2023 | 12.27 | 12.36 | 12.11 | 12.20 | 12.20 | 678,000 |
30 Jan 2023 | 12.12 | 12.29 | 12.02 | 12.18 | 12.18 | 492,100 |
27 Jan 2023 | 11.88 | 12.19 | 11.86 | 12.16 | 12.16 | 485,400 |
26 Jan 2023 | 12.06 | 12.15 | 11.80 | 11.99 | 11.99 | 974,200 |
25 Jan 2023 | 11.68 | 12.02 | 11.57 | 11.98 | 11.98 | 725,500 |
24 Jan 2023 | 11.94 | 12.01 | 11.68 | 11.74 | 11.74 | 513,500 |
23 Jan 2023 | 11.61 | 12.01 | 11.61 | 11.97 | 11.97 | 860,900 |
20 Jan 2023 | 11.88 | 12.05 | 11.60 | 11.60 | 11.60 | 987,900 |
19 Jan 2023 | 11.57 | 11.88 | 11.52 | 11.74 | 11.74 | 777,700 |
18 Jan 2023 | 11.69 | 11.77 | 11.50 | 11.60 | 11.60 | 671,300 |
17 Jan 2023 | 11.34 | 11.69 | 11.26 | 11.62 | 11.62 | 786,100 |
13 Jan 2023 | 11.41 | 11.85 | 11.41 | 11.69 | 11.69 | 802,000 |
12 Jan 2023 | 11.32 | 11.65 | 11.32 | 11.54 | 11.54 | 836,400 |
11 Jan 2023 | 11.21 | 11.39 | 11.16 | 11.29 | 11.29 | 706,900 |
10 Jan 2023 | 10.96 | 11.24 | 10.95 | 11.16 | 11.16 | 533,000 |
09 Jan 2023 | 11.21 | 11.27 | 10.94 | 10.97 | 10.97 | 1,149,200 |
06 Jan 2023 | 10.87 | 11.15 | 10.74 | 11.13 | 11.13 | 910,100 |
05 Jan 2023 | 10.60 | 10.83 | 10.47 | 10.77 | 10.77 | 815,000 |
04 Jan 2023 | 10.47 | 10.78 | 10.37 | 10.65 | 10.65 | 730,400 |
03 Jan 2023 | 10.49 | 10.55 | 10.28 | 10.45 | 10.45 | 1,064,400 |
30 Dec 2022 | 10.30 | 10.41 | 10.21 | 10.32 | 10.32 | 645,500 |
29 Dec 2022 | 10.41 | 10.52 | 10.37 | 10.39 | 10.39 | 746,800 |
28 Dec 2022 | 10.31 | 10.56 | 10.22 | 10.36 | 10.36 | 926,900 |
27 Dec 2022 | 10.52 | 10.59 | 10.26 | 10.37 | 10.37 | 689,400 |
23 Dec 2022 | 10.69 | 10.70 | 10.27 | 10.48 | 10.48 | 987,600 |
22 Dec 2022 | 10.65 | 10.90 | 10.51 | 10.76 | 10.76 | 883,100 |
21 Dec 2022 | 11.07 | 11.07 | 10.44 | 10.83 | 10.83 | 1,512,200 |
20 Dec 2022 | 11.07 | 11.19 | 10.39 | 11.05 | 11.05 | 2,507,800 |
19 Dec 2022 | 11.66 | 11.75 | 11.00 | 11.15 | 11.15 | 2,700,200 |
16 Dec 2022 | 13.01 | 13.06 | 11.54 | 11.74 | 11.74 | 4,583,600 |
15 Dec 2022 | 14.50 | 14.50 | 13.06 | 13.30 | 13.30 | 1,891,600 |
14 Dec 2022 | 14.63 | 14.72 | 14.35 | 14.54 | 14.54 | 752,700 |
13 Dec 2022 | 15.12 | 15.20 | 14.62 | 14.62 | 14.62 | 805,300 |
12 Dec 2022 | 14.25 | 14.81 | 14.18 | 14.80 | 14.80 | 669,700 |
09 Dec 2022 | 14.58 | 14.60 | 14.27 | 14.27 | 14.27 | 537,500 |
08 Dec 2022 | 14.48 | 14.65 | 14.29 | 14.64 | 14.64 | 685,000 |
07 Dec 2022 | 14.82 | 14.84 | 14.43 | 14.43 | 14.43 | 1,499,400 |
06 Dec 2022 | 15.21 | 15.32 | 14.69 | 14.86 | 14.86 | 670,100 |
05 Dec 2022 | 15.80 | 15.82 | 15.05 | 15.18 | 15.18 | 867,000 |
02 Dec 2022 | 14.98 | 15.83 | 14.90 | 15.83 | 15.83 | 803,400 |
01 Dec 2022 | 15.34 | 15.46 | 14.90 | 14.96 | 14.96 | 918,500 |
30 Nov 2022 | 15.27 | 15.47 | 15.06 | 15.42 | 15.42 | 882,100 |
29 Nov 2022 | 15.35 | 15.40 | 14.76 | 15.20 | 15.20 | 1,218,200 |
28 Nov 2022 | 15.92 | 16.06 | 15.31 | 15.38 | 15.38 | 1,106,400 |
25 Nov 2022 | 15.92 | 16.04 | 15.84 | 15.98 | 15.98 | 308,200 |
23 Nov 2022 | 15.77 | 15.91 | 15.48 | 15.89 | 15.89 | 613,200 |
22 Nov 2022 | 15.78 | 16.04 | 15.59 | 15.77 | 15.77 | 1,129,300 |
21 Nov 2022 | 15.19 | 15.88 | 15.19 | 15.61 | 15.61 | 1,518,500 |
18 Nov 2022 | 14.93 | 15.43 | 14.87 | 15.23 | 15.23 | 1,713,700 |
17 Nov 2022 | 14.49 | 14.81 | 14.38 | 14.71 | 14.71 | 1,785,600 |
16 Nov 2022 | 14.54 | 14.76 | 14.26 | 14.55 | 14.55 | 1,595,400 |
15 Nov 2022 | 14.01 | 14.50 | 13.94 | 14.49 | 14.49 | 1,153,100 |
14 Nov 2022 | 14.30 | 14.36 | 14.01 | 14.17 | 14.17 | 1,060,500 |
11 Nov 2022 | 14.32 | 14.46 | 14.11 | 14.26 | 14.26 | 1,001,700 |
10 Nov 2022 | 14.38 | 14.54 | 13.97 | 14.22 | 14.22 | 933,900 |
09 Nov 2022 | 14.45 | 14.54 | 14.16 | 14.16 | 14.16 | 729,800 |
08 Nov 2022 | 14.52 | 14.60 | 14.43 | 14.51 | 14.51 | 502,300 |
07 Nov 2022 | 14.33 | 14.52 | 14.24 | 14.49 | 14.49 | 487,600 |
04 Nov 2022 | 14.10 | 14.32 | 13.89 | 14.32 | 14.32 | 835,600 |
03 Nov 2022 | 13.92 | 14.16 | 13.84 | 13.98 | 13.98 | 688,100 |
02 Nov 2022 | 14.35 | 14.39 | 14.00 | 14.00 | 14.00 | 634,600 |
01 Nov 2022 | 14.48 | 14.52 | 14.35 | 14.45 | 14.45 | 449,700 |
31 Oct 2022 | 14.42 | 14.53 | 14.26 | 14.35 | 14.35 | 441,300 |
28 Oct 2022 | 14.29 | 14.55 | 14.22 | 14.40 | 14.40 | 720,300 |
27 Oct 2022 | 14.29 | 14.43 | 14.14 | 14.20 | 14.20 | 553,400 |
26 Oct 2022 | 14.49 | 14.61 | 14.11 | 14.15 | 14.15 | 709,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |