Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 13.82 | 14.05 | 13.50 | 13.58 | 13.58 | 455,400 |
21 Mar 2023 | 13.75 | 13.97 | 13.48 | 13.86 | 13.86 | 245,300 |
20 Mar 2023 | 13.69 | 13.80 | 13.47 | 13.55 | 13.55 | 315,800 |
17 Mar 2023 | 13.60 | 13.88 | 13.48 | 13.67 | 13.67 | 564,200 |
16 Mar 2023 | 13.18 | 13.85 | 13.04 | 13.73 | 13.73 | 267,400 |
15 Mar 2023 | 13.13 | 13.34 | 12.99 | 13.31 | 13.31 | 310,200 |
14 Mar 2023 | 13.35 | 13.44 | 13.12 | 13.36 | 13.36 | 360,900 |
13 Mar 2023 | 12.83 | 13.13 | 12.83 | 12.97 | 12.97 | 458,800 |
10 Mar 2023 | 13.46 | 13.46 | 12.89 | 13.03 | 13.03 | 266,800 |
09 Mar 2023 | 13.56 | 13.73 | 13.46 | 13.51 | 13.51 | 216,000 |
08 Mar 2023 | 13.64 | 13.71 | 13.50 | 13.58 | 13.58 | 159,100 |
07 Mar 2023 | 13.70 | 13.95 | 13.44 | 13.57 | 13.57 | 243,800 |
06 Mar 2023 | 13.88 | 14.02 | 13.75 | 13.78 | 13.78 | 364,300 |
03 Mar 2023 | 13.41 | 13.90 | 13.27 | 13.88 | 13.88 | 431,200 |
02 Mar 2023 | 13.60 | 13.96 | 13.48 | 13.60 | 13.60 | 595,000 |
01 Mar 2023 | 13.70 | 14.11 | 13.45 | 13.70 | 13.70 | 466,300 |
28 Feb 2023 | 14.27 | 14.66 | 13.60 | 14.51 | 14.51 | 579,300 |
27 Feb 2023 | 13.66 | 13.69 | 13.46 | 13.51 | 13.51 | 236,500 |
24 Feb 2023 | 13.49 | 13.57 | 13.30 | 13.50 | 13.50 | 234,400 |
23 Feb 2023 | 13.43 | 13.63 | 13.14 | 13.62 | 13.62 | 270,400 |
22 Feb 2023 | 13.51 | 13.62 | 13.35 | 13.40 | 13.40 | 269,000 |
21 Feb 2023 | 13.43 | 13.48 | 13.19 | 13.47 | 13.47 | 295,000 |
17 Feb 2023 | 13.61 | 13.83 | 13.33 | 13.58 | 13.58 | 700,800 |
16 Feb 2023 | 13.77 | 13.85 | 13.39 | 13.57 | 13.57 | 247,100 |
15 Feb 2023 | 13.81 | 14.08 | 13.70 | 14.00 | 14.00 | 210,500 |
14 Feb 2023 | 13.61 | 13.94 | 13.37 | 13.90 | 13.90 | 231,400 |
13 Feb 2023 | 13.49 | 13.85 | 13.49 | 13.68 | 13.68 | 262,300 |
10 Feb 2023 | 13.57 | 13.74 | 13.22 | 13.46 | 13.46 | 339,700 |
09 Feb 2023 | 13.66 | 14.01 | 13.51 | 13.71 | 13.71 | 289,300 |
08 Feb 2023 | 13.63 | 14.03 | 13.40 | 13.57 | 13.57 | 220,000 |
07 Feb 2023 | 13.71 | 13.90 | 13.48 | 13.74 | 13.74 | 334,600 |
06 Feb 2023 | 14.14 | 14.20 | 13.63 | 13.82 | 13.82 | 278,900 |
03 Feb 2023 | 14.10 | 14.48 | 14.10 | 14.31 | 14.31 | 287,600 |
02 Feb 2023 | 13.93 | 14.36 | 13.77 | 14.28 | 14.28 | 243,000 |
01 Feb 2023 | 13.81 | 13.98 | 13.60 | 13.82 | 13.82 | 281,500 |
31 Jan 2023 | 13.35 | 13.89 | 13.35 | 13.88 | 13.88 | 284,800 |
30 Jan 2023 | 13.54 | 13.85 | 13.47 | 13.51 | 13.51 | 204,800 |
27 Jan 2023 | 13.45 | 13.86 | 13.44 | 13.70 | 13.70 | 241,500 |
26 Jan 2023 | 13.52 | 13.60 | 13.21 | 13.53 | 13.53 | 321,500 |
25 Jan 2023 | 13.30 | 13.48 | 12.91 | 13.40 | 13.40 | 317,700 |
24 Jan 2023 | 12.98 | 13.36 | 12.71 | 13.35 | 13.35 | 307,600 |
23 Jan 2023 | 13.02 | 13.12 | 12.80 | 13.01 | 13.01 | 335,000 |
20 Jan 2023 | 12.56 | 13.20 | 12.44 | 13.01 | 13.01 | 476,500 |
19 Jan 2023 | 12.76 | 12.91 | 12.08 | 12.41 | 12.41 | 394,700 |
18 Jan 2023 | 13.08 | 13.28 | 12.75 | 12.97 | 12.97 | 309,800 |
17 Jan 2023 | 13.02 | 13.20 | 12.86 | 12.91 | 12.91 | 291,900 |
13 Jan 2023 | 13.25 | 13.53 | 12.98 | 13.42 | 13.42 | 193,900 |
12 Jan 2023 | 13.51 | 13.63 | 12.85 | 13.13 | 13.13 | 376,500 |
11 Jan 2023 | 13.60 | 13.91 | 13.60 | 13.89 | 13.89 | 148,700 |
10 Jan 2023 | 13.14 | 13.63 | 11.90 | 13.51 | 13.51 | 249,000 |
09 Jan 2023 | 13.61 | 13.61 | 13.16 | 13.26 | 13.26 | 535,400 |
06 Jan 2023 | 13.01 | 13.32 | 12.74 | 13.27 | 13.27 | 309,900 |
05 Jan 2023 | 12.99 | 13.08 | 12.74 | 12.81 | 12.81 | 218,000 |
04 Jan 2023 | 13.23 | 13.56 | 12.96 | 13.03 | 13.03 | 296,800 |
03 Jan 2023 | 13.20 | 13.46 | 12.82 | 13.03 | 13.03 | 305,800 |
30 Dec 2022 | 12.94 | 13.16 | 12.81 | 13.00 | 13.00 | 199,300 |
29 Dec 2022 | 12.61 | 13.08 | 12.48 | 13.06 | 13.06 | 225,900 |
28 Dec 2022 | 12.65 | 12.99 | 12.45 | 12.47 | 12.47 | 208,900 |
27 Dec 2022 | 13.05 | 13.05 | 12.53 | 12.65 | 12.65 | 249,800 |
23 Dec 2022 | 12.76 | 13.20 | 12.64 | 13.01 | 13.01 | 168,300 |
22 Dec 2022 | 12.77 | 13.11 | 12.64 | 12.74 | 12.74 | 237,700 |
21 Dec 2022 | 12.89 | 13.16 | 12.85 | 12.90 | 12.90 | 334,400 |
20 Dec 2022 | 12.74 | 13.14 | 12.74 | 12.80 | 12.80 | 325,700 |
19 Dec 2022 | 12.89 | 13.02 | 12.54 | 12.80 | 12.80 | 326,500 |
16 Dec 2022 | 12.86 | 13.14 | 12.68 | 12.91 | 12.91 | 340,200 |
15 Dec 2022 | 13.34 | 13.34 | 12.84 | 12.95 | 12.95 | 189,200 |
14 Dec 2022 | 13.64 | 13.89 | 13.23 | 13.49 | 13.49 | 292,600 |
13 Dec 2022 | 14.02 | 14.29 | 13.56 | 13.70 | 13.70 | 274,300 |
12 Dec 2022 | 13.52 | 13.65 | 13.08 | 13.63 | 13.63 | 190,000 |
09 Dec 2022 | 13.32 | 13.67 | 13.32 | 13.50 | 13.50 | 224,800 |
08 Dec 2022 | 13.52 | 13.87 | 13.33 | 13.41 | 13.41 | 325,700 |
07 Dec 2022 | 13.36 | 13.50 | 12.73 | 13.47 | 13.47 | 359,700 |
06 Dec 2022 | 13.10 | 13.39 | 12.69 | 13.36 | 13.36 | 352,300 |
05 Dec 2022 | 13.61 | 13.61 | 13.08 | 13.10 | 13.10 | 632,300 |
02 Dec 2022 | 13.57 | 13.91 | 13.46 | 13.65 | 13.65 | 514,300 |
01 Dec 2022 | 13.37 | 13.84 | 13.05 | 13.81 | 13.81 | 424,700 |
30 Nov 2022 | 12.63 | 13.43 | 12.44 | 13.30 | 13.30 | 533,700 |
29 Nov 2022 | 12.70 | 12.89 | 12.50 | 12.59 | 12.59 | 451,600 |
28 Nov 2022 | 12.97 | 13.22 | 12.77 | 12.83 | 12.83 | 515,600 |
25 Nov 2022 | 12.96 | 13.42 | 12.78 | 12.99 | 12.99 | 327,200 |
23 Nov 2022 | 12.50 | 13.06 | 12.50 | 12.93 | 12.93 | 493,100 |
22 Nov 2022 | 12.56 | 12.81 | 12.22 | 12.60 | 12.60 | 522,200 |
21 Nov 2022 | 12.59 | 12.96 | 12.44 | 12.60 | 12.60 | 623,300 |
18 Nov 2022 | 12.68 | 13.02 | 12.28 | 12.50 | 12.50 | 911,400 |
17 Nov 2022 | 12.28 | 12.70 | 12.28 | 12.39 | 12.39 | 922,000 |
16 Nov 2022 | 12.68 | 13.19 | 12.41 | 12.51 | 12.51 | 517,700 |
15 Nov 2022 | 12.65 | 13.16 | 12.65 | 12.81 | 12.81 | 608,200 |
14 Nov 2022 | 12.18 | 12.56 | 12.18 | 12.41 | 12.41 | 611,900 |
11 Nov 2022 | 12.04 | 12.53 | 11.92 | 12.28 | 12.28 | 675,500 |
10 Nov 2022 | 12.06 | 12.67 | 12.06 | 12.63 | 12.63 | 844,100 |
09 Nov 2022 | 12.13 | 12.22 | 11.45 | 11.57 | 11.57 | 1,073,100 |
08 Nov 2022 | 10.23 | 12.60 | 10.13 | 12.30 | 12.30 | 1,113,500 |
07 Nov 2022 | 10.30 | 10.61 | 10.07 | 10.37 | 10.37 | 1,624,000 |
04 Nov 2022 | 12.64 | 12.72 | 10.18 | 10.22 | 10.22 | 2,166,000 |
03 Nov 2022 | 12.80 | 12.85 | 12.50 | 12.53 | 12.53 | 492,100 |
02 Nov 2022 | 13.85 | 13.91 | 12.88 | 12.89 | 12.89 | 455,600 |
01 Nov 2022 | 14.20 | 14.36 | 13.86 | 13.91 | 13.91 | 530,300 |
31 Oct 2022 | 14.28 | 14.46 | 13.94 | 14.05 | 14.05 | 640,700 |
28 Oct 2022 | 14.23 | 14.62 | 13.90 | 14.40 | 14.40 | 462,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |