Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 14.49 | 14.58 | 14.49 | 14.57 | 14.57 | 1,505,300 |
23 Mar 2023 | 14.50 | 14.53 | 14.47 | 14.50 | 14.50 | 1,422,000 |
22 Mar 2023 | 14.52 | 14.52 | 14.48 | 14.49 | 14.49 | 1,843,700 |
21 Mar 2023 | 14.48 | 14.59 | 14.47 | 14.53 | 14.53 | 2,673,400 |
20 Mar 2023 | 14.47 | 14.51 | 14.46 | 14.50 | 14.50 | 2,508,800 |
17 Mar 2023 | 14.48 | 14.50 | 14.41 | 14.44 | 14.44 | 5,635,800 |
16 Mar 2023 | 14.50 | 14.50 | 14.46 | 14.49 | 14.49 | 2,457,200 |
15 Mar 2023 | 14.46 | 14.51 | 14.42 | 14.50 | 14.50 | 3,000,000 |
14 Mar 2023 | 14.53 | 14.57 | 14.46 | 14.56 | 14.56 | 1,741,700 |
13 Mar 2023 | 14.35 | 14.47 | 14.25 | 14.46 | 14.46 | 4,805,400 |
10 Mar 2023 | 14.55 | 14.56 | 14.45 | 14.49 | 14.49 | 9,405,500 |
09 Mar 2023 | 14.58 | 14.60 | 14.53 | 14.54 | 14.54 | 4,034,800 |
08 Mar 2023 | 14.58 | 14.61 | 14.56 | 14.58 | 14.58 | 4,708,800 |
07 Mar 2023 | 14.55 | 14.62 | 14.54 | 14.58 | 14.58 | 4,961,700 |
06 Mar 2023 | 14.54 | 14.58 | 14.54 | 14.56 | 14.56 | 5,513,300 |
03 Mar 2023 | 14.54 | 14.56 | 14.52 | 14.55 | 14.55 | 11,388,300 |
02 Mar 2023 | 14.49 | 14.59 | 14.46 | 14.59 | 14.59 | 75,032,800 |
01 Mar 2023 | 13.90 | 14.17 | 13.75 | 13.90 | 13.90 | 8,841,000 |
28 Feb 2023 | 13.64 | 13.80 | 13.51 | 13.63 | 13.63 | 5,268,000 |
27 Feb 2023 | 11.79 | 14.21 | 11.26 | 13.60 | 13.60 | 8,667,300 |
24 Feb 2023 | 11.92 | 11.93 | 11.48 | 11.72 | 11.72 | 1,417,300 |
23 Feb 2023 | 12.26 | 12.26 | 11.95 | 12.14 | 12.14 | 905,800 |
22 Feb 2023 | 12.76 | 12.83 | 12.29 | 12.33 | 12.33 | 881,700 |
21 Feb 2023 | 13.13 | 13.41 | 12.69 | 12.78 | 12.78 | 1,557,300 |
17 Feb 2023 | 14.04 | 14.17 | 13.16 | 13.36 | 13.36 | 870,600 |
16 Feb 2023 | 13.65 | 14.00 | 13.65 | 13.94 | 13.94 | 1,706,000 |
15 Feb 2023 | 13.70 | 13.97 | 13.52 | 13.78 | 13.78 | 462,000 |
14 Feb 2023 | 13.68 | 14.00 | 13.68 | 13.82 | 13.82 | 657,700 |
13 Feb 2023 | 13.42 | 13.77 | 12.95 | 13.77 | 13.77 | 850,600 |
10 Feb 2023 | 13.50 | 13.68 | 13.35 | 13.43 | 13.43 | 903,600 |
09 Feb 2023 | 14.00 | 14.00 | 13.58 | 13.59 | 13.59 | 462,100 |
08 Feb 2023 | 14.10 | 14.18 | 13.80 | 13.98 | 13.98 | 560,900 |
07 Feb 2023 | 13.66 | 14.14 | 13.64 | 14.13 | 14.13 | 1,007,700 |
06 Feb 2023 | 13.83 | 14.01 | 13.58 | 13.80 | 13.80 | 479,300 |
03 Feb 2023 | 13.51 | 14.37 | 13.33 | 13.99 | 13.99 | 1,510,700 |
02 Feb 2023 | 13.74 | 14.27 | 13.63 | 13.76 | 13.76 | 1,627,800 |
01 Feb 2023 | 13.45 | 13.83 | 13.31 | 13.74 | 13.74 | 645,300 |
31 Jan 2023 | 13.23 | 13.68 | 13.23 | 13.47 | 13.47 | 944,800 |
30 Jan 2023 | 13.28 | 13.52 | 13.10 | 13.22 | 13.22 | 1,095,800 |
27 Jan 2023 | 13.13 | 13.85 | 12.99 | 13.45 | 13.45 | 1,091,600 |
26 Jan 2023 | 13.05 | 13.49 | 12.95 | 13.15 | 13.15 | 1,821,700 |
25 Jan 2023 | 12.48 | 13.04 | 12.26 | 12.96 | 12.96 | 1,436,500 |
24 Jan 2023 | 12.44 | 12.70 | 12.33 | 12.56 | 12.56 | 1,079,200 |
23 Jan 2023 | 12.87 | 13.84 | 12.36 | 12.41 | 12.41 | 633,600 |
20 Jan 2023 | 13.21 | 13.47 | 12.91 | 12.95 | 12.95 | 1,269,200 |
19 Jan 2023 | 12.69 | 13.26 | 12.68 | 13.11 | 13.11 | 942,500 |
18 Jan 2023 | 12.75 | 12.91 | 12.40 | 12.80 | 12.80 | 873,100 |
17 Jan 2023 | 12.90 | 13.01 | 12.70 | 12.78 | 12.78 | 1,797,600 |
13 Jan 2023 | 12.51 | 13.01 | 12.51 | 13.00 | 13.00 | 560,900 |
12 Jan 2023 | 12.17 | 12.61 | 12.10 | 12.57 | 12.57 | 1,505,100 |
11 Jan 2023 | 11.29 | 12.11 | 11.29 | 12.11 | 12.11 | 1,411,600 |
10 Jan 2023 | 11.70 | 11.80 | 11.26 | 11.37 | 11.37 | 1,631,200 |
09 Jan 2023 | 12.02 | 12.40 | 11.66 | 11.76 | 11.76 | 6,485,300 |
06 Jan 2023 | 11.89 | 11.93 | 11.63 | 11.90 | 11.90 | 849,100 |
05 Jan 2023 | 11.96 | 12.00 | 11.72 | 11.72 | 11.72 | 564,900 |
04 Jan 2023 | 11.93 | 12.11 | 11.88 | 12.04 | 12.04 | 738,900 |
03 Jan 2023 | 11.95 | 12.45 | 11.59 | 11.77 | 11.77 | 478,000 |
30 Dec 2022 | 11.67 | 11.83 | 11.50 | 11.82 | 11.82 | 624,300 |
29 Dec 2022 | 11.61 | 11.98 | 11.61 | 11.84 | 11.84 | 539,300 |
28 Dec 2022 | 11.68 | 11.86 | 11.53 | 11.56 | 11.56 | 470,000 |
27 Dec 2022 | 11.85 | 11.85 | 11.25 | 11.71 | 11.71 | 323,800 |
23 Dec 2022 | 11.76 | 11.94 | 11.28 | 11.80 | 11.80 | 259,200 |
22 Dec 2022 | 11.84 | 12.08 | 11.49 | 11.81 | 11.81 | 691,000 |
21 Dec 2022 | 11.78 | 12.15 | 11.76 | 11.97 | 11.97 | 832,400 |
20 Dec 2022 | 11.51 | 11.82 | 11.48 | 11.69 | 11.69 | 535,900 |
19 Dec 2022 | 12.02 | 12.02 | 11.56 | 11.64 | 11.64 | 739,600 |
16 Dec 2022 | 11.71 | 12.18 | 11.71 | 12.03 | 12.03 | 1,186,000 |
15 Dec 2022 | 12.36 | 12.62 | 12.13 | 12.24 | 12.24 | 830,100 |
14 Dec 2022 | 12.73 | 13.05 | 12.34 | 12.64 | 12.64 | 1,795,500 |
13 Dec 2022 | 12.71 | 12.84 | 12.28 | 12.59 | 12.59 | 676,300 |
12 Dec 2022 | 11.97 | 12.26 | 11.95 | 12.21 | 12.21 | 1,411,400 |
09 Dec 2022 | 12.05 | 12.32 | 12.00 | 12.10 | 12.10 | 685,500 |
08 Dec 2022 | 12.17 | 12.22 | 11.88 | 12.13 | 12.13 | 495,400 |
07 Dec 2022 | 12.09 | 12.41 | 11.92 | 12.15 | 12.15 | 947,200 |
06 Dec 2022 | 12.67 | 12.73 | 12.10 | 12.10 | 12.10 | 907,000 |
05 Dec 2022 | 12.77 | 12.90 | 12.47 | 12.73 | 12.73 | 888,700 |
02 Dec 2022 | 12.59 | 13.07 | 12.57 | 12.88 | 12.88 | 1,576,300 |
01 Dec 2022 | 12.70 | 13.14 | 12.38 | 12.89 | 12.89 | 1,760,800 |
30 Nov 2022 | 10.03 | 12.75 | 10.03 | 12.66 | 12.66 | 5,813,500 |
29 Nov 2022 | 10.30 | 10.41 | 10.03 | 10.10 | 10.10 | 522,200 |
28 Nov 2022 | 11.03 | 11.06 | 10.34 | 10.40 | 10.40 | 493,600 |
25 Nov 2022 | 10.78 | 11.10 | 10.78 | 10.96 | 10.96 | 134,300 |
23 Nov 2022 | 10.62 | 10.89 | 10.51 | 10.77 | 10.77 | 297,800 |
22 Nov 2022 | 10.69 | 10.69 | 10.48 | 10.64 | 10.64 | 431,000 |
21 Nov 2022 | 10.65 | 10.75 | 10.51 | 10.62 | 10.62 | 675,500 |
18 Nov 2022 | 11.02 | 11.10 | 10.67 | 10.73 | 10.73 | 354,400 |
17 Nov 2022 | 10.87 | 10.95 | 10.53 | 10.78 | 10.78 | 666,000 |
16 Nov 2022 | 10.89 | 11.12 | 10.58 | 10.90 | 10.90 | 826,700 |
15 Nov 2022 | 10.62 | 10.91 | 10.43 | 10.84 | 10.84 | 976,200 |
14 Nov 2022 | 10.51 | 10.63 | 10.33 | 10.42 | 10.42 | 689,000 |
11 Nov 2022 | 10.28 | 10.56 | 10.22 | 10.48 | 10.48 | 800,100 |
10 Nov 2022 | 9.90 | 10.51 | 9.90 | 10.41 | 10.41 | 1,434,900 |
09 Nov 2022 | 8.52 | 9.94 | 8.25 | 9.65 | 9.65 | 4,126,100 |
08 Nov 2022 | 8.60 | 8.78 | 8.45 | 8.59 | 8.59 | 918,300 |
07 Nov 2022 | 8.49 | 8.75 | 8.48 | 8.61 | 8.61 | 798,000 |
04 Nov 2022 | 8.75 | 8.76 | 8.26 | 8.56 | 8.56 | 814,900 |
03 Nov 2022 | 8.66 | 8.84 | 8.52 | 8.61 | 8.61 | 904,700 |
02 Nov 2022 | 9.45 | 9.54 | 8.80 | 8.82 | 8.82 | 688,100 |
01 Nov 2022 | 9.55 | 9.66 | 9.40 | 9.44 | 9.44 | 870,500 |
31 Oct 2022 | 9.46 | 9.52 | 9.13 | 9.35 | 9.35 | 579,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |