Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 15.34 | 15.53 | 15.08 | 15.46 | 15.46 | 152,300 |
24 Mar 2023 | 14.69 | 15.17 | 14.52 | 15.11 | 15.11 | 84,000 |
23 Mar 2023 | 14.64 | 15.31 | 14.54 | 14.89 | 14.89 | 94,000 |
22 Mar 2023 | 15.45 | 15.45 | 14.54 | 14.55 | 14.55 | 58,900 |
21 Mar 2023 | 14.83 | 15.54 | 14.83 | 15.49 | 15.49 | 182,400 |
20 Mar 2023 | 14.81 | 15.09 | 14.09 | 14.14 | 14.14 | 236,900 |
17 Mar 2023 | 14.59 | 14.94 | 13.87 | 14.87 | 14.87 | 269,600 |
16 Mar 2023 | 13.80 | 14.71 | 13.80 | 14.68 | 14.68 | 192,400 |
15 Mar 2023 | 13.62 | 14.20 | 13.52 | 14.05 | 14.05 | 87,500 |
14 Mar 2023 | 14.78 | 14.78 | 13.70 | 14.28 | 14.28 | 127,200 |
13 Mar 2023 | 13.25 | 14.86 | 13.19 | 14.17 | 14.17 | 222,500 |
10 Mar 2023 | 12.80 | 13.46 | 12.35 | 13.28 | 13.28 | 134,000 |
09 Mar 2023 | 14.14 | 14.22 | 12.65 | 13.03 | 13.03 | 447,100 |
08 Mar 2023 | 16.44 | 16.44 | 14.01 | 14.25 | 14.25 | 236,100 |
07 Mar 2023 | 15.79 | 16.82 | 15.79 | 16.51 | 16.51 | 45,200 |
06 Mar 2023 | 16.88 | 17.00 | 15.66 | 15.88 | 15.88 | 84,200 |
03 Mar 2023 | 17.15 | 17.91 | 15.25 | 16.60 | 16.60 | 68,500 |
02 Mar 2023 | 16.10 | 17.24 | 16.10 | 16.73 | 16.73 | 42,600 |
01 Mar 2023 | 17.24 | 17.27 | 16.14 | 16.59 | 16.59 | 115,800 |
28 Feb 2023 | 16.17 | 17.30 | 16.17 | 17.21 | 17.21 | 105,300 |
27 Feb 2023 | 16.49 | 16.79 | 16.14 | 16.20 | 16.20 | 39,100 |
24 Feb 2023 | 16.14 | 16.55 | 15.87 | 16.33 | 16.33 | 49,700 |
23 Feb 2023 | 16.75 | 16.92 | 16.33 | 16.48 | 16.48 | 36,400 |
22 Feb 2023 | 16.55 | 16.70 | 15.99 | 16.59 | 16.59 | 55,200 |
21 Feb 2023 | 17.13 | 17.23 | 16.25 | 16.56 | 16.56 | 51,500 |
17 Feb 2023 | 18.87 | 18.87 | 17.50 | 17.60 | 17.60 | 48,100 |
16 Feb 2023 | 18.38 | 19.51 | 18.38 | 18.80 | 18.80 | 54,900 |
15 Feb 2023 | 17.43 | 18.88 | 17.43 | 18.86 | 18.86 | 57,000 |
14 Feb 2023 | 17.42 | 17.70 | 16.80 | 17.58 | 17.58 | 34,800 |
13 Feb 2023 | 16.90 | 17.59 | 16.56 | 17.55 | 17.55 | 38,600 |
10 Feb 2023 | 17.28 | 17.49 | 16.81 | 16.86 | 16.86 | 34,600 |
09 Feb 2023 | 18.33 | 18.43 | 17.28 | 17.36 | 17.36 | 38,500 |
08 Feb 2023 | 18.48 | 18.56 | 18.03 | 18.10 | 18.10 | 36,800 |
07 Feb 2023 | 18.18 | 18.69 | 17.64 | 18.67 | 18.67 | 52,800 |
06 Feb 2023 | 18.58 | 18.67 | 17.82 | 18.31 | 18.31 | 57,300 |
03 Feb 2023 | 19.37 | 19.68 | 18.70 | 18.84 | 18.84 | 87,400 |
02 Feb 2023 | 17.98 | 19.71 | 17.98 | 19.71 | 19.71 | 131,400 |
01 Feb 2023 | 16.75 | 17.96 | 16.47 | 17.67 | 17.67 | 55,200 |
31 Jan 2023 | 17.22 | 17.41 | 16.64 | 16.78 | 16.78 | 72,800 |
30 Jan 2023 | 17.00 | 17.49 | 16.76 | 16.90 | 16.90 | 46,300 |
27 Jan 2023 | 15.93 | 17.23 | 15.93 | 17.09 | 17.09 | 50,700 |
26 Jan 2023 | 15.95 | 16.36 | 15.52 | 16.00 | 16.00 | 56,900 |
25 Jan 2023 | 15.66 | 15.97 | 15.25 | 15.75 | 15.75 | 46,600 |
24 Jan 2023 | 16.76 | 17.05 | 15.76 | 15.80 | 15.80 | 63,500 |
23 Jan 2023 | 17.06 | 17.32 | 16.65 | 16.87 | 16.87 | 38,500 |
20 Jan 2023 | 17.44 | 17.44 | 16.89 | 17.02 | 17.02 | 53,100 |
19 Jan 2023 | 17.39 | 17.60 | 16.78 | 17.09 | 17.09 | 65,200 |
18 Jan 2023 | 17.30 | 18.11 | 16.89 | 17.60 | 17.60 | 103,900 |
17 Jan 2023 | 16.42 | 17.15 | 16.30 | 17.15 | 17.15 | 46,400 |
13 Jan 2023 | 15.98 | 16.65 | 15.81 | 16.41 | 16.41 | 50,200 |
12 Jan 2023 | 17.44 | 17.44 | 16.36 | 16.39 | 16.39 | 69,600 |
11 Jan 2023 | 17.02 | 17.85 | 17.02 | 17.34 | 17.34 | 100,600 |
10 Jan 2023 | 16.20 | 17.17 | 15.94 | 16.92 | 16.92 | 50,500 |
09 Jan 2023 | 16.38 | 17.24 | 16.15 | 16.34 | 16.34 | 99,800 |
06 Jan 2023 | 15.31 | 16.23 | 14.83 | 16.15 | 16.15 | 56,800 |
05 Jan 2023 | 15.26 | 15.40 | 14.71 | 15.18 | 15.18 | 65,300 |
04 Jan 2023 | 14.62 | 15.68 | 14.55 | 15.41 | 15.41 | 85,600 |
03 Jan 2023 | 13.66 | 14.64 | 13.66 | 14.54 | 14.54 | 168,700 |
30 Dec 2022 | 12.39 | 13.65 | 12.39 | 13.60 | 13.60 | 195,800 |
29 Dec 2022 | 11.63 | 12.55 | 11.55 | 12.51 | 12.51 | 193,200 |
28 Dec 2022 | 11.68 | 11.85 | 11.30 | 11.55 | 11.55 | 166,500 |
27 Dec 2022 | 12.06 | 12.29 | 11.44 | 11.68 | 11.68 | 162,300 |
23 Dec 2022 | 12.19 | 12.28 | 11.98 | 12.09 | 12.09 | 120,200 |
22 Dec 2022 | 12.08 | 13.16 | 11.77 | 12.42 | 12.42 | 183,400 |
21 Dec 2022 | 12.24 | 12.30 | 11.90 | 12.17 | 12.17 | 131,200 |
20 Dec 2022 | 13.05 | 13.05 | 11.64 | 12.21 | 12.21 | 298,400 |
19 Dec 2022 | 13.51 | 13.64 | 12.90 | 13.06 | 13.06 | 142,300 |
16 Dec 2022 | 13.58 | 13.99 | 13.55 | 13.68 | 13.68 | 229,400 |
15 Dec 2022 | 13.99 | 14.31 | 13.70 | 13.81 | 13.81 | 123,400 |
14 Dec 2022 | 13.92 | 14.55 | 13.87 | 14.24 | 14.24 | 140,500 |
13 Dec 2022 | 14.72 | 15.38 | 14.00 | 14.20 | 14.20 | 87,600 |
12 Dec 2022 | 13.84 | 14.55 | 13.67 | 14.35 | 14.35 | 102,800 |
09 Dec 2022 | 14.01 | 14.50 | 13.94 | 14.10 | 14.10 | 96,800 |
08 Dec 2022 | 14.30 | 14.55 | 14.14 | 14.30 | 14.30 | 75,900 |
07 Dec 2022 | 14.15 | 14.58 | 13.90 | 14.28 | 14.28 | 111,600 |
06 Dec 2022 | 13.67 | 14.26 | 13.51 | 14.21 | 14.21 | 96,800 |
05 Dec 2022 | 14.39 | 14.39 | 13.67 | 13.87 | 13.87 | 60,100 |
02 Dec 2022 | 13.90 | 14.68 | 13.90 | 14.44 | 14.44 | 58,200 |
01 Dec 2022 | 15.14 | 15.23 | 14.18 | 14.32 | 14.32 | 103,500 |
30 Nov 2022 | 14.60 | 15.18 | 14.35 | 14.93 | 14.93 | 107,300 |
29 Nov 2022 | 14.98 | 15.56 | 14.69 | 14.73 | 14.73 | 79,800 |
28 Nov 2022 | 14.75 | 15.57 | 14.75 | 15.13 | 15.13 | 121,500 |
25 Nov 2022 | 13.97 | 14.94 | 13.80 | 14.81 | 14.81 | 147,400 |
23 Nov 2022 | 13.60 | 13.96 | 13.34 | 13.78 | 13.78 | 116,200 |
22 Nov 2022 | 13.12 | 13.57 | 12.77 | 13.51 | 13.51 | 118,100 |
21 Nov 2022 | 13.17 | 13.37 | 12.85 | 13.17 | 13.17 | 132,800 |
18 Nov 2022 | 14.14 | 14.27 | 13.32 | 13.46 | 13.46 | 128,500 |
17 Nov 2022 | 13.87 | 14.16 | 13.42 | 13.85 | 13.85 | 119,200 |
16 Nov 2022 | 14.05 | 14.26 | 13.63 | 13.71 | 13.71 | 137,400 |
15 Nov 2022 | 14.68 | 15.00 | 14.25 | 14.41 | 14.41 | 141,500 |
14 Nov 2022 | 16.01 | 16.01 | 14.57 | 14.58 | 14.58 | 152,200 |
11 Nov 2022 | 14.96 | 17.24 | 14.96 | 16.21 | 16.21 | 126,900 |
10 Nov 2022 | 16.43 | 17.30 | 16.43 | 16.77 | 16.77 | 155,600 |
09 Nov 2022 | 17.06 | 17.06 | 15.48 | 15.57 | 15.57 | 65,600 |
08 Nov 2022 | 17.51 | 17.68 | 16.95 | 17.28 | 17.28 | 54,600 |
07 Nov 2022 | 17.87 | 18.10 | 17.38 | 17.39 | 17.39 | 68,000 |
04 Nov 2022 | 17.39 | 17.69 | 16.74 | 17.62 | 17.62 | 78,400 |
03 Nov 2022 | 17.92 | 18.27 | 17.35 | 17.37 | 17.37 | 77,600 |
02 Nov 2022 | 17.94 | 18.68 | 17.32 | 18.25 | 18.25 | 233,700 |
01 Nov 2022 | 17.56 | 18.01 | 17.35 | 17.99 | 17.99 | 111,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |