Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 15.22 | 15.88 | 15.07 | 15.75 | 15.75 | 2,517,300 |
30 Mar 2023 | 15.34 | 15.38 | 14.90 | 15.00 | 15.00 | 2,675,900 |
29 Mar 2023 | 14.28 | 15.06 | 14.24 | 14.98 | 14.98 | 2,725,700 |
28 Mar 2023 | 14.11 | 14.15 | 13.83 | 13.97 | 13.97 | 1,740,100 |
27 Mar 2023 | 14.25 | 14.35 | 13.69 | 14.15 | 14.15 | 2,424,000 |
24 Mar 2023 | 14.15 | 14.35 | 13.85 | 14.17 | 14.17 | 1,728,300 |
23 Mar 2023 | 14.15 | 14.73 | 14.05 | 14.19 | 14.19 | 1,817,200 |
22 Mar 2023 | 14.27 | 14.40 | 13.79 | 13.81 | 13.81 | 2,212,200 |
21 Mar 2023 | 13.76 | 14.41 | 13.64 | 14.24 | 14.24 | 2,483,300 |
20 Mar 2023 | 13.41 | 14.06 | 13.23 | 13.60 | 13.60 | 2,591,500 |
17 Mar 2023 | 13.68 | 14.00 | 13.48 | 13.52 | 13.52 | 6,121,000 |
16 Mar 2023 | 13.67 | 14.05 | 13.54 | 13.76 | 13.76 | 3,312,800 |
15 Mar 2023 | 12.40 | 13.69 | 12.36 | 13.59 | 13.59 | 3,235,100 |
14 Mar 2023 | 12.82 | 12.93 | 12.61 | 12.77 | 12.77 | 2,054,100 |
13 Mar 2023 | 12.14 | 12.70 | 11.69 | 12.41 | 12.41 | 2,417,800 |
10 Mar 2023 | 12.75 | 12.75 | 11.92 | 12.31 | 12.31 | 2,316,900 |
09 Mar 2023 | 13.23 | 13.58 | 12.71 | 12.78 | 12.78 | 1,574,900 |
08 Mar 2023 | 13.42 | 13.59 | 13.18 | 13.29 | 13.29 | 1,761,000 |
07 Mar 2023 | 13.67 | 13.95 | 13.35 | 13.44 | 13.44 | 1,885,600 |
06 Mar 2023 | 14.01 | 14.18 | 13.50 | 13.61 | 13.61 | 1,586,400 |
03 Mar 2023 | 13.94 | 14.29 | 13.80 | 13.95 | 13.95 | 2,183,300 |
02 Mar 2023 | 13.26 | 13.71 | 13.13 | 13.70 | 13.70 | 1,393,200 |
01 Mar 2023 | 13.50 | 13.59 | 13.24 | 13.38 | 13.38 | 1,817,800 |
28 Feb 2023 | 13.34 | 13.72 | 13.29 | 13.50 | 13.50 | 2,297,100 |
27 Feb 2023 | 14.45 | 14.56 | 13.37 | 13.41 | 13.41 | 2,751,500 |
24 Feb 2023 | 14.06 | 14.51 | 14.01 | 14.21 | 14.21 | 3,171,000 |
23 Feb 2023 | 14.65 | 15.05 | 14.12 | 14.49 | 14.49 | 3,350,600 |
22 Feb 2023 | 14.20 | 15.31 | 14.11 | 15.17 | 15.17 | 3,225,900 |
21 Feb 2023 | 14.62 | 14.79 | 14.19 | 14.20 | 14.20 | 2,920,700 |
17 Feb 2023 | 15.45 | 15.59 | 14.93 | 14.99 | 14.99 | 2,701,100 |
16 Feb 2023 | 16.21 | 16.58 | 15.59 | 15.60 | 15.60 | 3,155,900 |
15 Feb 2023 | 15.94 | 17.01 | 15.79 | 16.87 | 16.87 | 3,881,500 |
14 Feb 2023 | 15.59 | 16.22 | 15.17 | 15.97 | 15.97 | 3,283,200 |
13 Feb 2023 | 15.39 | 16.11 | 14.39 | 15.86 | 15.86 | 4,817,600 |
10 Feb 2023 | 15.71 | 16.14 | 15.14 | 15.29 | 15.29 | 5,111,600 |
09 Feb 2023 | 17.27 | 17.38 | 16.05 | 16.11 | 16.11 | 14,681,600 |
08 Feb 2023 | 12.75 | 13.13 | 12.42 | 12.68 | 12.68 | 7,109,300 |
07 Feb 2023 | 12.58 | 12.93 | 12.35 | 12.85 | 12.85 | 2,901,900 |
06 Feb 2023 | 12.94 | 13.14 | 12.49 | 12.60 | 12.60 | 3,526,800 |
03 Feb 2023 | 13.49 | 14.05 | 13.17 | 13.22 | 13.22 | 2,688,500 |
02 Feb 2023 | 13.96 | 14.52 | 13.48 | 14.19 | 14.19 | 5,440,900 |
01 Feb 2023 | 12.76 | 13.36 | 12.44 | 13.36 | 13.36 | 3,002,900 |
31 Jan 2023 | 12.30 | 12.71 | 12.18 | 12.70 | 12.70 | 2,207,100 |
30 Jan 2023 | 12.20 | 12.48 | 11.81 | 12.21 | 12.21 | 2,764,100 |
27 Jan 2023 | 11.76 | 12.68 | 11.76 | 12.59 | 12.59 | 2,602,600 |
26 Jan 2023 | 12.22 | 12.27 | 11.77 | 11.90 | 11.90 | 1,905,800 |
25 Jan 2023 | 11.50 | 11.91 | 11.01 | 11.82 | 11.82 | 1,904,200 |
24 Jan 2023 | 11.84 | 12.19 | 11.72 | 11.90 | 11.90 | 2,775,700 |
23 Jan 2023 | 11.02 | 11.99 | 10.95 | 11.98 | 11.98 | 2,707,800 |
20 Jan 2023 | 10.27 | 10.95 | 10.13 | 10.94 | 10.94 | 1,960,100 |
19 Jan 2023 | 10.40 | 10.62 | 10.09 | 10.18 | 10.18 | 1,856,500 |
18 Jan 2023 | 11.04 | 11.23 | 10.65 | 10.70 | 10.70 | 1,975,600 |
17 Jan 2023 | 10.79 | 11.08 | 10.44 | 10.90 | 10.90 | 2,863,100 |
13 Jan 2023 | 10.44 | 10.90 | 10.33 | 10.81 | 10.81 | 1,345,500 |
12 Jan 2023 | 10.83 | 10.89 | 10.30 | 10.68 | 10.68 | 1,727,000 |
11 Jan 2023 | 10.40 | 10.78 | 10.30 | 10.76 | 10.76 | 2,544,500 |
10 Jan 2023 | 10.07 | 10.37 | 9.95 | 10.37 | 10.37 | 3,943,900 |
09 Jan 2023 | 9.95 | 10.53 | 9.92 | 10.18 | 10.18 | 3,275,600 |
06 Jan 2023 | 9.89 | 9.94 | 9.22 | 9.72 | 9.72 | 4,199,800 |
05 Jan 2023 | 9.71 | 10.01 | 9.44 | 9.85 | 9.85 | 4,030,100 |
04 Jan 2023 | 10.98 | 11.18 | 10.57 | 10.90 | 10.90 | 3,561,300 |
03 Jan 2023 | 10.81 | 11.14 | 10.47 | 10.73 | 10.73 | 2,575,200 |
30 Dec 2022 | 10.13 | 10.60 | 10.13 | 10.53 | 10.53 | 2,577,900 |
29 Dec 2022 | 9.53 | 10.57 | 9.44 | 10.43 | 10.43 | 2,600,500 |
28 Dec 2022 | 9.22 | 9.44 | 9.14 | 9.40 | 9.40 | 2,654,300 |
27 Dec 2022 | 9.80 | 9.80 | 9.23 | 9.30 | 9.30 | 2,569,500 |
23 Dec 2022 | 9.85 | 9.91 | 9.67 | 9.84 | 9.84 | 2,601,400 |
22 Dec 2022 | 9.94 | 10.05 | 9.52 | 9.84 | 9.84 | 3,079,500 |
21 Dec 2022 | 9.95 | 10.43 | 9.78 | 10.20 | 10.20 | 3,541,000 |
20 Dec 2022 | 9.41 | 9.93 | 9.40 | 9.83 | 9.83 | 2,406,500 |
19 Dec 2022 | 9.85 | 9.85 | 9.45 | 9.48 | 9.48 | 2,003,400 |
16 Dec 2022 | 9.71 | 9.98 | 9.59 | 9.82 | 9.82 | 6,275,100 |
15 Dec 2022 | 10.17 | 10.36 | 9.73 | 9.76 | 9.76 | 5,541,500 |
14 Dec 2022 | 10.48 | 10.76 | 10.25 | 10.53 | 10.53 | 4,061,300 |
13 Dec 2022 | 11.40 | 11.93 | 10.32 | 10.56 | 10.56 | 6,844,800 |
12 Dec 2022 | 10.45 | 10.70 | 10.33 | 10.70 | 10.70 | 4,100,400 |
09 Dec 2022 | 10.33 | 10.57 | 10.19 | 10.36 | 10.36 | 5,542,200 |
08 Dec 2022 | 10.41 | 10.95 | 10.18 | 10.41 | 10.41 | 5,614,400 |
07 Dec 2022 | 10.92 | 11.14 | 10.58 | 10.79 | 10.79 | 5,112,700 |
06 Dec 2022 | 12.86 | 12.86 | 10.78 | 11.10 | 11.10 | 6,689,800 |
05 Dec 2022 | 14.17 | 14.25 | 12.69 | 12.83 | 12.83 | 3,805,300 |
02 Dec 2022 | 14.08 | 14.49 | 13.81 | 14.28 | 14.28 | 2,783,000 |
01 Dec 2022 | 14.30 | 14.39 | 13.87 | 14.29 | 14.29 | 3,669,300 |
30 Nov 2022 | 13.25 | 14.46 | 13.18 | 14.41 | 14.41 | 8,646,200 |
29 Nov 2022 | 13.61 | 13.79 | 13.29 | 13.44 | 13.44 | 2,156,600 |
28 Nov 2022 | 13.45 | 14.08 | 13.43 | 13.48 | 13.48 | 2,572,300 |
25 Nov 2022 | 13.87 | 14.71 | 13.79 | 14.02 | 14.02 | 884,600 |
23 Nov 2022 | 13.92 | 14.27 | 13.82 | 14.10 | 14.10 | 2,214,800 |
22 Nov 2022 | 13.17 | 14.01 | 13.00 | 13.96 | 13.96 | 2,074,400 |
21 Nov 2022 | 13.70 | 13.78 | 13.02 | 13.30 | 13.30 | 2,902,700 |
18 Nov 2022 | 14.77 | 14.77 | 13.67 | 13.95 | 13.95 | 2,219,600 |
17 Nov 2022 | 14.01 | 14.65 | 13.84 | 14.36 | 14.36 | 2,674,100 |
16 Nov 2022 | 15.05 | 15.05 | 14.29 | 14.57 | 14.57 | 3,973,500 |
15 Nov 2022 | 16.21 | 16.38 | 15.14 | 15.52 | 15.52 | 5,377,100 |
14 Nov 2022 | 16.61 | 16.73 | 15.32 | 15.36 | 15.36 | 4,589,800 |
11 Nov 2022 | 15.60 | 17.40 | 15.40 | 16.94 | 16.94 | 5,326,500 |
10 Nov 2022 | 15.65 | 16.40 | 14.90 | 16.28 | 16.28 | 10,644,800 |
09 Nov 2022 | 14.83 | 14.83 | 13.20 | 13.74 | 13.74 | 7,823,100 |
08 Nov 2022 | 14.97 | 15.80 | 14.32 | 15.18 | 15.18 | 3,510,000 |
07 Nov 2022 | 15.12 | 15.28 | 14.33 | 14.94 | 14.94 | 2,831,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |