Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 14.77 | 15.65 | 14.77 | 15.45 | 15.45 | 12,207 |
23 Mar 2023 | 14.30 | 15.06 | 14.30 | 14.77 | 14.77 | 7,000 |
22 Mar 2023 | 13.92 | 14.85 | 13.92 | 14.19 | 14.19 | 9,300 |
21 Mar 2023 | 13.99 | 14.47 | 13.74 | 14.01 | 14.01 | 26,400 |
20 Mar 2023 | 14.02 | 14.74 | 13.61 | 13.62 | 13.62 | 20,000 |
17 Mar 2023 | 14.88 | 15.19 | 13.95 | 14.37 | 14.37 | 21,000 |
16 Mar 2023 | 14.21 | 15.18 | 14.07 | 14.42 | 14.42 | 14,200 |
15 Mar 2023 | 15.35 | 15.60 | 14.10 | 14.23 | 14.23 | 31,300 |
14 Mar 2023 | 16.30 | 16.82 | 15.77 | 15.98 | 15.98 | 11,600 |
13 Mar 2023 | 17.36 | 17.53 | 16.08 | 16.36 | 16.36 | 15,000 |
10 Mar 2023 | 17.22 | 17.54 | 16.85 | 17.23 | 17.23 | 21,200 |
09 Mar 2023 | 17.18 | 17.99 | 17.08 | 17.56 | 17.56 | 6,600 |
08 Mar 2023 | 16.74 | 17.06 | 16.54 | 16.91 | 16.91 | 9,300 |
07 Mar 2023 | 16.72 | 17.14 | 16.72 | 16.80 | 16.80 | 5,000 |
06 Mar 2023 | 17.30 | 17.99 | 16.61 | 17.03 | 17.03 | 34,200 |
03 Mar 2023 | 17.76 | 17.85 | 17.27 | 17.32 | 17.32 | 13,100 |
02 Mar 2023 | 17.36 | 17.75 | 17.29 | 17.42 | 17.42 | 9,200 |
01 Mar 2023 | 16.90 | 17.43 | 16.64 | 17.04 | 17.04 | 6,800 |
28 Feb 2023 | 16.79 | 17.15 | 16.70 | 16.90 | 16.90 | 5,500 |
27 Feb 2023 | 16.60 | 17.48 | 16.59 | 16.63 | 16.63 | 33,600 |
24 Feb 2023 | 17.26 | 17.43 | 16.04 | 16.50 | 16.50 | 19,300 |
23 Feb 2023 | 17.16 | 18.35 | 17.16 | 17.64 | 17.64 | 32,500 |
22 Feb 2023 | 18.28 | 18.91 | 17.40 | 17.40 | 17.40 | 10,400 |
21 Feb 2023 | 18.43 | 18.45 | 18.00 | 18.11 | 18.11 | 15,900 |
17 Feb 2023 | 18.56 | 18.56 | 17.29 | 18.23 | 18.23 | 12,400 |
16 Feb 2023 | 18.83 | 18.83 | 18.20 | 18.20 | 18.20 | 24,700 |
15 Feb 2023 | 17.95 | 18.78 | 17.90 | 18.43 | 18.43 | 17,500 |
14 Feb 2023 | 17.72 | 18.96 | 17.72 | 18.40 | 18.40 | 41,500 |
13 Feb 2023 | 17.31 | 17.98 | 16.90 | 17.72 | 17.72 | 21,300 |
10 Feb 2023 | 16.58 | 17.25 | 16.55 | 17.11 | 17.11 | 14,500 |
09 Feb 2023 | 17.57 | 17.57 | 16.58 | 16.82 | 16.82 | 16,000 |
08 Feb 2023 | 17.99 | 17.99 | 17.15 | 17.17 | 17.17 | 9,300 |
07 Feb 2023 | 17.94 | 17.94 | 17.29 | 17.66 | 17.66 | 12,600 |
06 Feb 2023 | 17.01 | 18.37 | 17.01 | 17.10 | 17.10 | 20,700 |
03 Feb 2023 | 17.89 | 18.45 | 17.00 | 17.17 | 17.17 | 42,600 |
02 Feb 2023 | 18.23 | 19.20 | 17.89 | 18.20 | 18.20 | 44,000 |
01 Feb 2023 | 19.17 | 19.26 | 18.14 | 18.55 | 18.55 | 21,100 |
31 Jan 2023 | 18.92 | 19.78 | 18.06 | 19.07 | 19.07 | 26,100 |
30 Jan 2023 | 19.45 | 19.90 | 18.99 | 19.39 | 19.39 | 16,600 |
27 Jan 2023 | 19.02 | 19.97 | 18.93 | 19.37 | 19.37 | 22,500 |
26 Jan 2023 | 18.73 | 19.72 | 18.72 | 19.00 | 19.00 | 18,600 |
25 Jan 2023 | 18.48 | 19.15 | 18.10 | 18.72 | 18.72 | 23,600 |
24 Jan 2023 | 19.02 | 19.30 | 18.13 | 18.69 | 18.69 | 33,800 |
23 Jan 2023 | 20.50 | 20.50 | 18.86 | 19.36 | 19.36 | 55,700 |
20 Jan 2023 | 21.00 | 21.00 | 20.10 | 20.79 | 20.79 | 12,200 |
19 Jan 2023 | 20.53 | 21.43 | 20.11 | 20.90 | 20.90 | 19,400 |
18 Jan 2023 | 21.44 | 21.44 | 19.50 | 20.28 | 20.28 | 42,500 |
17 Jan 2023 | 21.79 | 21.81 | 20.43 | 21.18 | 21.18 | 31,700 |
13 Jan 2023 | 20.05 | 20.68 | 19.71 | 20.32 | 20.32 | 15,000 |
12 Jan 2023 | 20.50 | 20.50 | 19.70 | 20.12 | 20.12 | 22,200 |
11 Jan 2023 | 19.12 | 21.10 | 18.93 | 20.11 | 20.11 | 51,500 |
10 Jan 2023 | 17.48 | 19.15 | 17.45 | 19.11 | 19.11 | 28,400 |
09 Jan 2023 | 17.51 | 19.39 | 16.59 | 17.50 | 17.50 | 70,800 |
06 Jan 2023 | 15.35 | 17.59 | 15.35 | 17.05 | 17.05 | 72,400 |
05 Jan 2023 | 16.34 | 16.34 | 15.20 | 15.34 | 15.34 | 28,600 |
04 Jan 2023 | 16.81 | 17.40 | 14.59 | 15.16 | 15.16 | 174,200 |
03 Jan 2023 | 21.90 | 22.33 | 15.84 | 16.55 | 16.55 | 155,200 |
30 Dec 2022 | 22.00 | 23.05 | 20.51 | 22.01 | 22.01 | 65,900 |
29 Dec 2022 | 22.62 | 23.48 | 21.76 | 22.15 | 22.15 | 42,600 |
28 Dec 2022 | 21.37 | 24.19 | 20.52 | 23.50 | 23.50 | 74,400 |
27 Dec 2022 | 20.46 | 22.77 | 19.87 | 21.62 | 21.62 | 92,800 |
23 Dec 2022 | 20.21 | 24.50 | 19.86 | 24.50 | 24.50 | 81,400 |
22 Dec 2022 | 20.45 | 20.45 | 19.22 | 20.20 | 20.20 | 32,100 |
21 Dec 2022 | 18.27 | 20.89 | 18.27 | 20.50 | 20.50 | 66,100 |
20 Dec 2022 | 17.85 | 18.28 | 17.54 | 18.04 | 18.04 | 17,800 |
19 Dec 2022 | 18.30 | 18.30 | 17.50 | 17.85 | 17.85 | 9,300 |
16 Dec 2022 | 17.65 | 17.95 | 17.00 | 17.95 | 17.95 | 15,900 |
15 Dec 2022 | 17.96 | 17.96 | 15.75 | 17.49 | 17.49 | 25,300 |
14 Dec 2022 | 17.99 | 18.53 | 17.05 | 17.11 | 17.11 | 47,600 |
13 Dec 2022 | 17.93 | 18.41 | 17.32 | 17.54 | 17.54 | 11,100 |
12 Dec 2022 | 16.68 | 17.50 | 16.14 | 16.95 | 16.95 | 27,800 |
09 Dec 2022 | 15.72 | 16.84 | 15.72 | 16.58 | 16.58 | 14,600 |
08 Dec 2022 | 15.26 | 16.11 | 15.26 | 15.84 | 15.84 | 24,100 |
07 Dec 2022 | 17.58 | 17.58 | 14.83 | 15.60 | 15.60 | 78,800 |
06 Dec 2022 | 17.94 | 18.24 | 17.60 | 17.70 | 17.70 | 22,700 |
05 Dec 2022 | 18.15 | 19.41 | 17.10 | 17.65 | 17.65 | 59,700 |
02 Dec 2022 | 16.77 | 18.00 | 16.44 | 17.78 | 17.78 | 20,000 |
01 Dec 2022 | 16.99 | 17.14 | 16.36 | 17.02 | 17.02 | 16,700 |
30 Nov 2022 | 16.65 | 17.21 | 16.51 | 16.51 | 16.51 | 23,500 |
29 Nov 2022 | 16.62 | 17.30 | 16.41 | 16.81 | 16.81 | 43,000 |
28 Nov 2022 | 16.54 | 16.66 | 15.54 | 16.60 | 16.60 | 45,800 |
25 Nov 2022 | 16.26 | 16.69 | 16.01 | 16.54 | 16.54 | 12,400 |
23 Nov 2022 | 15.80 | 16.50 | 15.80 | 16.25 | 16.25 | 20,300 |
22 Nov 2022 | 15.80 | 16.10 | 15.46 | 15.83 | 15.83 | 16,700 |
21 Nov 2022 | 15.10 | 15.50 | 14.68 | 15.31 | 15.31 | 19,800 |
18 Nov 2022 | 14.96 | 15.00 | 14.57 | 14.86 | 14.86 | 5,500 |
17 Nov 2022 | 14.92 | 15.10 | 14.78 | 15.10 | 15.10 | 5,400 |
16 Nov 2022 | 15.01 | 15.25 | 14.82 | 15.05 | 15.05 | 6,800 |
15 Nov 2022 | 14.71 | 15.19 | 14.46 | 14.76 | 14.76 | 10,000 |
14 Nov 2022 | 14.97 | 14.99 | 14.30 | 14.45 | 14.45 | 12,000 |
11 Nov 2022 | 14.66 | 14.87 | 14.30 | 14.69 | 14.69 | 11,900 |
10 Nov 2022 | 14.85 | 15.10 | 14.52 | 14.67 | 14.67 | 10,700 |
09 Nov 2022 | 15.55 | 15.55 | 14.56 | 14.85 | 14.85 | 11,200 |
08 Nov 2022 | 15.44 | 15.87 | 15.44 | 15.55 | 15.55 | 2,600 |
07 Nov 2022 | 15.54 | 15.70 | 15.22 | 15.45 | 15.45 | 14,300 |
04 Nov 2022 | 15.82 | 16.00 | 15.36 | 15.56 | 15.56 | 10,000 |
03 Nov 2022 | 15.20 | 15.49 | 15.20 | 15.33 | 15.33 | 5,200 |
02 Nov 2022 | 15.50 | 15.51 | 15.10 | 15.30 | 15.30 | 6,700 |
01 Nov 2022 | 15.69 | 16.00 | 15.11 | 15.50 | 15.50 | 11,800 |
31 Oct 2022 | 15.19 | 15.79 | 14.93 | 15.64 | 15.64 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |