Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 13.93 | 14.14 | 13.87 | 14.03 | 14.03 | 246,500 |
17 Mar 2023 | 13.67 | 13.84 | 13.51 | 13.78 | 13.78 | 261,900 |
16 Mar 2023 | 13.48 | 13.94 | 13.47 | 13.89 | 13.89 | 222,400 |
15 Mar 2023 | 13.45 | 13.76 | 13.44 | 13.71 | 13.71 | 403,500 |
14 Mar 2023 | 14.22 | 14.24 | 14.05 | 14.13 | 14.13 | 474,300 |
13 Mar 2023 | 13.65 | 13.99 | 13.59 | 13.84 | 13.84 | 197,500 |
10 Mar 2023 | 13.77 | 13.88 | 13.65 | 13.69 | 13.69 | 177,900 |
09 Mar 2023 | 14.02 | 14.04 | 13.75 | 13.78 | 13.78 | 271,200 |
08 Mar 2023 | 14.22 | 14.32 | 14.14 | 14.27 | 14.27 | 138,000 |
07 Mar 2023 | 14.58 | 14.58 | 14.21 | 14.22 | 14.22 | 270,100 |
06 Mar 2023 | 14.84 | 14.89 | 14.76 | 14.76 | 14.76 | 316,400 |
03 Mar 2023 | 14.82 | 14.99 | 14.73 | 14.99 | 14.99 | 378,800 |
02 Mar 2023 | 14.43 | 14.86 | 14.42 | 14.82 | 14.82 | 229,600 |
01 Mar 2023 | 15.21 | 15.23 | 14.82 | 14.86 | 14.86 | 564,900 |
28 Feb 2023 | 14.47 | 14.56 | 14.30 | 14.33 | 14.33 | 494,600 |
27 Feb 2023 | 14.41 | 14.44 | 14.24 | 14.29 | 14.29 | 199,900 |
24 Feb 2023 | 14.14 | 14.22 | 13.89 | 13.92 | 13.92 | 350,400 |
23 Feb 2023 | 14.81 | 14.84 | 14.45 | 14.62 | 14.62 | 583,200 |
22 Feb 2023 | 14.68 | 14.73 | 14.47 | 14.54 | 14.54 | 435,500 |
21 Feb 2023 | 14.67 | 14.89 | 14.61 | 14.61 | 14.61 | 589,400 |
17 Feb 2023 | 15.60 | 15.70 | 15.51 | 15.61 | 15.61 | 244,400 |
16 Feb 2023 | 15.82 | 16.04 | 15.75 | 16.04 | 16.04 | 788,800 |
15 Feb 2023 | 15.89 | 16.12 | 15.86 | 16.09 | 16.09 | 184,100 |
14 Feb 2023 | 15.97 | 16.16 | 15.89 | 15.93 | 15.93 | 500,300 |
13 Feb 2023 | 16.07 | 16.30 | 16.00 | 16.26 | 16.26 | 182,700 |
10 Feb 2023 | 15.94 | 15.98 | 15.75 | 15.85 | 15.85 | 210,500 |
09 Feb 2023 | 16.34 | 16.36 | 16.11 | 16.16 | 16.16 | 267,100 |
08 Feb 2023 | 15.87 | 15.92 | 15.77 | 15.87 | 15.87 | 336,200 |
07 Feb 2023 | 15.73 | 15.92 | 15.60 | 15.85 | 15.85 | 267,200 |
06 Feb 2023 | 15.57 | 15.78 | 15.57 | 15.70 | 15.70 | 232,900 |
03 Feb 2023 | 16.09 | 16.28 | 16.05 | 16.06 | 16.06 | 118,100 |
02 Feb 2023 | 16.20 | 16.21 | 15.95 | 16.16 | 16.16 | 628,200 |
01 Feb 2023 | 16.00 | 16.26 | 15.84 | 16.22 | 16.22 | 208,500 |
31 Jan 2023 | 15.90 | 16.15 | 15.90 | 16.15 | 16.15 | 595,500 |
30 Jan 2023 | 15.95 | 16.02 | 15.86 | 15.87 | 15.87 | 257,500 |
27 Jan 2023 | 16.97 | 17.13 | 16.94 | 17.05 | 17.05 | 191,000 |
26 Jan 2023 | 16.94 | 17.02 | 16.82 | 17.01 | 17.01 | 379,200 |
25 Jan 2023 | 16.40 | 16.72 | 16.38 | 16.72 | 16.72 | 202,100 |
24 Jan 2023 | 16.52 | 16.70 | 16.48 | 16.65 | 16.65 | 670,900 |
23 Jan 2023 | 16.29 | 16.64 | 16.28 | 16.64 | 16.64 | 610,600 |
20 Jan 2023 | 16.16 | 16.49 | 16.14 | 16.49 | 16.49 | 561,800 |
19 Jan 2023 | 16.00 | 16.20 | 15.97 | 16.17 | 16.17 | 428,700 |
18 Jan 2023 | 16.45 | 16.50 | 16.07 | 16.10 | 16.10 | 335,000 |
17 Jan 2023 | 16.27 | 16.39 | 16.24 | 16.30 | 16.30 | 338,100 |
13 Jan 2023 | 16.33 | 16.60 | 16.33 | 16.59 | 16.59 | 504,500 |
12 Jan 2023 | 16.19 | 16.37 | 16.00 | 16.30 | 16.30 | 201,500 |
11 Jan 2023 | 16.40 | 16.41 | 16.18 | 16.33 | 16.33 | 175,400 |
10 Jan 2023 | 15.95 | 16.06 | 15.85 | 16.02 | 16.02 | 454,600 |
09 Jan 2023 | 15.98 | 16.05 | 15.81 | 15.81 | 15.81 | 592,900 |
06 Jan 2023 | 15.20 | 15.60 | 15.07 | 15.57 | 15.57 | 519,400 |
05 Jan 2023 | 15.00 | 15.13 | 14.90 | 15.03 | 15.03 | 698,400 |
04 Jan 2023 | 15.16 | 15.61 | 15.13 | 15.61 | 15.61 | 976,700 |
03 Jan 2023 | 14.49 | 14.62 | 14.40 | 14.48 | 14.48 | 475,000 |
30 Dec 2022 | 13.74 | 13.79 | 13.66 | 13.73 | 13.73 | 469,500 |
29 Dec 2022 | 13.91 | 14.09 | 13.87 | 14.07 | 14.07 | 288,500 |
28 Dec 2022 | 13.71 | 13.78 | 13.49 | 13.50 | 13.50 | 408,000 |
27 Dec 2022 | 13.60 | 13.84 | 13.60 | 13.79 | 13.79 | 531,700 |
23 Dec 2022 | 13.37 | 13.54 | 13.28 | 13.38 | 13.38 | 330,900 |
22 Dec 2022 | 13.66 | 13.79 | 13.31 | 13.41 | 13.41 | 735,600 |
21 Dec 2022 | 13.47 | 13.74 | 13.45 | 13.72 | 13.72 | 296,500 |
20 Dec 2022 | 13.41 | 13.50 | 13.31 | 13.33 | 13.33 | 1,507,800 |
19 Dec 2022 | 13.77 | 13.77 | 13.45 | 13.48 | 13.48 | 843,500 |
16 Dec 2022 | 13.56 | 13.69 | 13.41 | 13.43 | 13.43 | 544,700 |
15 Dec 2022 | 13.93 | 14.02 | 13.47 | 13.53 | 13.53 | 579,500 |
14 Dec 2022 | 14.11 | 14.26 | 14.02 | 14.20 | 14.20 | 455,300 |
13 Dec 2022 | 14.22 | 14.38 | 13.94 | 14.01 | 14.01 | 959,100 |
12 Dec 2022 | 13.50 | 13.58 | 13.38 | 13.55 | 13.55 | 1,581,600 |
09 Dec 2022 | 13.59 | 13.70 | 13.50 | 13.50 | 13.50 | 414,300 |
08 Dec 2022 | 13.42 | 13.60 | 13.36 | 13.59 | 13.59 | 467,900 |
07 Dec 2022 | 13.16 | 13.23 | 13.05 | 13.13 | 13.13 | 718,300 |
06 Dec 2022 | 13.27 | 13.29 | 12.99 | 13.04 | 13.04 | 910,600 |
05 Dec 2022 | 13.51 | 13.55 | 13.18 | 13.18 | 13.18 | 963,900 |
02 Dec 2022 | 12.84 | 13.14 | 12.83 | 13.06 | 13.06 | 450,700 |
01 Dec 2022 | 12.81 | 13.00 | 12.74 | 12.89 | 12.89 | 501,300 |
30 Nov 2022 | 12.96 | 13.10 | 12.77 | 12.98 | 12.98 | 452,700 |
29 Nov 2022 | 12.27 | 12.51 | 12.25 | 12.33 | 12.33 | 1,127,200 |
28 Nov 2022 | 12.09 | 12.50 | 12.09 | 12.36 | 12.36 | 728,100 |
25 Nov 2022 | 11.99 | 12.08 | 11.95 | 12.03 | 12.03 | 161,100 |
23 Nov 2022 | 11.76 | 12.00 | 11.73 | 11.99 | 11.99 | 294,300 |
22 Nov 2022 | 11.55 | 11.65 | 11.48 | 11.64 | 11.64 | 466,900 |
21 Nov 2022 | 11.92 | 12.00 | 11.72 | 11.90 | 11.90 | 405,900 |
18 Nov 2022 | 12.41 | 12.41 | 12.07 | 12.14 | 12.14 | 303,200 |
17 Nov 2022 | 12.11 | 12.61 | 12.10 | 12.54 | 12.54 | 477,800 |
16 Nov 2022 | 12.77 | 12.83 | 12.23 | 12.31 | 12.31 | 783,300 |
15 Nov 2022 | 11.89 | 12.29 | 11.81 | 12.04 | 12.04 | 628,200 |
14 Nov 2022 | 11.28 | 11.42 | 11.20 | 11.24 | 11.24 | 267,300 |
11 Nov 2022 | 11.39 | 11.47 | 11.26 | 11.29 | 11.29 | 803,800 |
10 Nov 2022 | 10.32 | 10.51 | 10.24 | 10.48 | 10.48 | 639,100 |
09 Nov 2022 | 9.80 | 9.85 | 9.58 | 9.59 | 9.59 | 1,109,800 |
08 Nov 2022 | 9.88 | 10.34 | 9.81 | 10.20 | 10.20 | 983,900 |
07 Nov 2022 | 10.27 | 10.30 | 10.07 | 10.13 | 10.13 | 386,400 |
04 Nov 2022 | 9.84 | 10.14 | 9.73 | 10.10 | 10.10 | 1,679,200 |
03 Nov 2022 | 8.92 | 9.14 | 8.91 | 9.03 | 9.03 | 688,300 |
02 Nov 2022 | 9.47 | 9.48 | 9.16 | 9.19 | 9.19 | 1,035,800 |
01 Nov 2022 | 9.47 | 9.67 | 9.25 | 9.28 | 9.28 | 2,197,500 |
31 Oct 2022 | 8.58 | 8.71 | 8.53 | 8.58 | 8.58 | 1,913,500 |
28 Oct 2022 | 8.31 | 8.35 | 8.14 | 8.31 | 8.31 | 1,788,800 |
27 Oct 2022 | 8.76 | 8.83 | 8.49 | 8.51 | 8.51 | 864,000 |
26 Oct 2022 | 8.49 | 8.79 | 8.46 | 8.72 | 8.72 | 480,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |