Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 15.82 | 16.15 | 15.65 | 15.93 | 15.93 | 1,788,140 |
23 Mar 2023 | 15.76 | 16.55 | 15.53 | 15.94 | 15.94 | 3,079,500 |
22 Mar 2023 | 16.00 | 16.39 | 15.49 | 15.54 | 15.54 | 2,691,100 |
21 Mar 2023 | 15.48 | 16.24 | 15.42 | 16.06 | 16.06 | 3,059,700 |
20 Mar 2023 | 15.20 | 15.58 | 15.03 | 15.33 | 15.33 | 2,875,700 |
17 Mar 2023 | 16.33 | 16.34 | 15.33 | 15.42 | 15.42 | 7,309,900 |
16 Mar 2023 | 14.57 | 16.15 | 14.55 | 16.11 | 16.11 | 6,476,200 |
15 Mar 2023 | 13.58 | 14.86 | 13.42 | 14.57 | 14.57 | 4,657,600 |
14 Mar 2023 | 13.96 | 14.29 | 13.60 | 13.85 | 13.85 | 2,598,600 |
13 Mar 2023 | 13.10 | 13.72 | 12.81 | 13.46 | 13.46 | 3,202,400 |
10 Mar 2023 | 14.12 | 14.12 | 12.97 | 13.38 | 13.38 | 5,669,200 |
09 Mar 2023 | 15.20 | 15.49 | 14.09 | 14.18 | 14.18 | 3,658,800 |
08 Mar 2023 | 15.10 | 15.41 | 14.90 | 15.35 | 15.35 | 3,062,000 |
07 Mar 2023 | 14.93 | 15.65 | 14.81 | 15.13 | 15.13 | 5,247,000 |
06 Mar 2023 | 15.15 | 15.60 | 14.84 | 15.00 | 15.00 | 5,338,100 |
03 Mar 2023 | 13.56 | 14.98 | 13.55 | 14.96 | 14.96 | 5,485,100 |
02 Mar 2023 | 13.36 | 13.80 | 13.22 | 13.53 | 13.53 | 2,406,000 |
01 Mar 2023 | 13.94 | 14.12 | 13.40 | 13.61 | 13.61 | 2,989,600 |
28 Feb 2023 | 13.72 | 14.13 | 13.56 | 13.89 | 13.89 | 3,391,100 |
27 Feb 2023 | 13.64 | 13.95 | 13.37 | 13.77 | 13.77 | 4,989,300 |
24 Feb 2023 | 14.05 | 14.28 | 13.80 | 13.91 | 13.91 | 3,889,300 |
23 Feb 2023 | 15.05 | 15.12 | 13.94 | 14.74 | 14.74 | 4,101,200 |
22 Feb 2023 | 14.31 | 14.87 | 14.13 | 14.87 | 14.87 | 4,970,400 |
21 Feb 2023 | 15.50 | 15.83 | 14.03 | 14.31 | 14.31 | 8,054,800 |
17 Feb 2023 | 16.06 | 16.26 | 15.36 | 15.90 | 15.90 | 10,880,500 |
16 Feb 2023 | 13.78 | 17.18 | 13.49 | 16.06 | 16.06 | 27,573,500 |
15 Feb 2023 | 13.51 | 14.19 | 13.36 | 13.87 | 13.87 | 9,882,300 |
14 Feb 2023 | 12.25 | 13.48 | 12.16 | 13.43 | 13.43 | 12,897,200 |
13 Feb 2023 | 11.10 | 13.08 | 10.75 | 12.60 | 12.60 | 34,855,700 |
10 Feb 2023 | 10.00 | 10.11 | 9.72 | 9.87 | 9.87 | 2,478,900 |
09 Feb 2023 | 11.02 | 11.02 | 10.19 | 10.21 | 10.21 | 2,123,300 |
08 Feb 2023 | 11.01 | 11.46 | 10.75 | 10.75 | 10.75 | 2,022,500 |
07 Feb 2023 | 10.85 | 11.27 | 10.61 | 11.09 | 11.09 | 2,721,400 |
06 Feb 2023 | 11.04 | 11.39 | 10.73 | 10.88 | 10.88 | 1,943,600 |
03 Feb 2023 | 11.37 | 12.05 | 11.24 | 11.32 | 11.32 | 3,161,000 |
02 Feb 2023 | 11.11 | 12.33 | 11.11 | 11.90 | 11.90 | 6,620,700 |
01 Feb 2023 | 10.35 | 10.91 | 10.14 | 10.71 | 10.71 | 3,925,100 |
31 Jan 2023 | 10.19 | 10.43 | 10.10 | 10.35 | 10.35 | 1,909,800 |
30 Jan 2023 | 10.30 | 10.47 | 10.05 | 10.09 | 10.09 | 1,993,900 |
27 Jan 2023 | 10.19 | 10.75 | 10.15 | 10.55 | 10.55 | 3,241,800 |
26 Jan 2023 | 10.12 | 10.50 | 9.73 | 10.28 | 10.28 | 2,664,300 |
25 Jan 2023 | 9.99 | 10.09 | 9.54 | 9.95 | 9.95 | 2,573,600 |
24 Jan 2023 | 10.37 | 10.89 | 10.19 | 10.25 | 10.25 | 2,235,300 |
23 Jan 2023 | 10.30 | 10.67 | 10.16 | 10.62 | 10.62 | 2,948,500 |
20 Jan 2023 | 10.02 | 10.43 | 9.80 | 10.24 | 10.24 | 3,332,500 |
19 Jan 2023 | 10.05 | 10.23 | 9.66 | 9.88 | 9.88 | 3,011,200 |
18 Jan 2023 | 10.39 | 10.70 | 10.12 | 10.29 | 10.29 | 4,214,000 |
17 Jan 2023 | 9.69 | 10.22 | 9.55 | 10.16 | 10.16 | 2,825,100 |
13 Jan 2023 | 9.48 | 9.86 | 9.39 | 9.66 | 9.66 | 2,235,900 |
12 Jan 2023 | 9.41 | 9.63 | 9.05 | 9.62 | 9.62 | 2,241,300 |
11 Jan 2023 | 8.98 | 9.46 | 8.88 | 9.26 | 9.26 | 2,955,200 |
10 Jan 2023 | 8.86 | 9.07 | 8.74 | 8.86 | 8.86 | 2,853,700 |
09 Jan 2023 | 8.73 | 9.23 | 8.66 | 8.82 | 8.82 | 3,837,500 |
06 Jan 2023 | 8.30 | 8.49 | 7.97 | 8.48 | 8.48 | 2,486,200 |
05 Jan 2023 | 8.33 | 8.39 | 7.97 | 8.24 | 8.24 | 2,668,600 |
04 Jan 2023 | 8.25 | 8.59 | 8.00 | 8.42 | 8.42 | 3,269,700 |
03 Jan 2023 | 8.37 | 8.56 | 7.97 | 8.08 | 8.08 | 2,385,100 |
30 Dec 2022 | 7.90 | 8.23 | 7.88 | 8.19 | 8.19 | 2,487,200 |
29 Dec 2022 | 7.60 | 8.17 | 7.42 | 8.15 | 8.15 | 4,287,200 |
28 Dec 2022 | 7.40 | 7.47 | 7.15 | 7.45 | 7.45 | 4,336,100 |
27 Dec 2022 | 7.73 | 7.79 | 7.43 | 7.48 | 7.48 | 3,574,800 |
23 Dec 2022 | 8.00 | 8.12 | 7.81 | 7.96 | 7.96 | 2,242,500 |
22 Dec 2022 | 8.28 | 8.34 | 7.72 | 8.10 | 8.10 | 2,810,000 |
21 Dec 2022 | 8.42 | 8.81 | 8.23 | 8.48 | 8.48 | 1,837,800 |
20 Dec 2022 | 8.43 | 8.69 | 8.26 | 8.41 | 8.41 | 2,070,000 |
19 Dec 2022 | 9.02 | 9.04 | 8.46 | 8.55 | 8.55 | 2,261,700 |
16 Dec 2022 | 8.84 | 9.03 | 8.69 | 9.00 | 9.00 | 7,887,600 |
15 Dec 2022 | 9.20 | 9.36 | 8.85 | 8.90 | 8.90 | 2,723,800 |
14 Dec 2022 | 9.69 | 9.84 | 9.26 | 9.50 | 9.50 | 2,879,400 |
13 Dec 2022 | 10.25 | 10.79 | 9.42 | 9.65 | 9.65 | 3,860,300 |
12 Dec 2022 | 9.45 | 9.65 | 9.30 | 9.58 | 9.58 | 2,302,600 |
09 Dec 2022 | 9.86 | 10.06 | 9.50 | 9.52 | 9.52 | 2,236,800 |
08 Dec 2022 | 9.66 | 10.20 | 9.61 | 9.95 | 9.95 | 3,061,500 |
07 Dec 2022 | 9.33 | 9.79 | 9.20 | 9.59 | 9.59 | 2,047,300 |
06 Dec 2022 | 9.73 | 9.77 | 9.19 | 9.35 | 9.35 | 2,657,800 |
05 Dec 2022 | 10.12 | 10.34 | 9.48 | 9.67 | 9.67 | 2,807,500 |
02 Dec 2022 | 9.74 | 10.51 | 9.60 | 10.20 | 10.20 | 3,312,900 |
01 Dec 2022 | 9.76 | 10.25 | 9.71 | 10.06 | 10.06 | 4,719,300 |
30 Nov 2022 | 8.82 | 9.73 | 8.78 | 9.66 | 9.66 | 3,795,100 |
29 Nov 2022 | 8.89 | 8.99 | 8.59 | 8.80 | 8.80 | 2,495,600 |
28 Nov 2022 | 8.44 | 8.93 | 8.40 | 8.72 | 8.72 | 2,816,300 |
25 Nov 2022 | 8.47 | 8.66 | 8.42 | 8.55 | 8.55 | 918,900 |
23 Nov 2022 | 8.39 | 8.66 | 8.19 | 8.59 | 8.59 | 2,277,500 |
22 Nov 2022 | 8.27 | 8.38 | 8.04 | 8.36 | 8.36 | 2,497,000 |
21 Nov 2022 | 8.67 | 8.81 | 8.21 | 8.40 | 8.40 | 3,314,300 |
18 Nov 2022 | 9.22 | 9.31 | 8.52 | 8.93 | 8.93 | 5,606,500 |
17 Nov 2022 | 9.37 | 9.50 | 8.94 | 9.07 | 9.07 | 2,649,600 |
16 Nov 2022 | 10.44 | 10.44 | 9.54 | 9.77 | 9.77 | 4,427,900 |
15 Nov 2022 | 9.83 | 10.85 | 9.83 | 10.70 | 10.70 | 5,206,600 |
14 Nov 2022 | 9.80 | 9.91 | 9.33 | 9.56 | 9.56 | 2,526,200 |
11 Nov 2022 | 9.76 | 10.15 | 9.36 | 9.96 | 9.96 | 3,855,500 |
10 Nov 2022 | 8.60 | 9.63 | 8.60 | 9.58 | 9.58 | 4,904,200 |
09 Nov 2022 | 8.23 | 8.51 | 7.95 | 8.03 | 8.03 | 2,801,600 |
08 Nov 2022 | 8.66 | 8.71 | 8.08 | 8.46 | 8.46 | 4,110,000 |
07 Nov 2022 | 8.74 | 8.93 | 8.49 | 8.75 | 8.75 | 3,140,800 |
04 Nov 2022 | 8.85 | 9.02 | 8.14 | 8.66 | 8.66 | 4,420,200 |
03 Nov 2022 | 8.06 | 9.09 | 7.92 | 8.78 | 8.78 | 6,757,300 |
02 Nov 2022 | 8.47 | 8.61 | 7.90 | 7.90 | 7.90 | 4,474,500 |
01 Nov 2022 | 8.80 | 8.98 | 8.44 | 8.53 | 8.53 | 2,493,800 |
31 Oct 2022 | 8.53 | 8.68 | 8.21 | 8.49 | 8.49 | 3,159,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |