Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 11.98 | 11.98 | 11.43 | 11.43 | 11.43 | 2,449,012 |
17 Mar 2023 | 11.67 | 12.01 | 11.24 | 11.92 | 11.92 | 8,982,200 |
16 Mar 2023 | 10.88 | 11.79 | 10.80 | 11.63 | 11.63 | 10,844,300 |
15 Mar 2023 | 10.56 | 10.97 | 10.30 | 10.96 | 10.96 | 6,382,500 |
14 Mar 2023 | 11.34 | 11.46 | 10.74 | 10.92 | 10.92 | 8,848,100 |
13 Mar 2023 | 11.00 | 11.30 | 10.70 | 10.94 | 10.94 | 7,204,300 |
10 Mar 2023 | 12.00 | 12.01 | 11.30 | 11.32 | 11.32 | 7,807,800 |
09 Mar 2023 | 13.00 | 13.14 | 12.33 | 12.35 | 12.35 | 6,358,500 |
08 Mar 2023 | 12.36 | 12.98 | 12.24 | 12.91 | 12.91 | 12,145,900 |
07 Mar 2023 | 11.87 | 11.99 | 11.62 | 11.94 | 11.94 | 4,968,100 |
06 Mar 2023 | 11.51 | 12.17 | 11.47 | 11.92 | 11.92 | 6,126,700 |
03 Mar 2023 | 11.52 | 11.83 | 11.46 | 11.49 | 11.49 | 5,350,900 |
02 Mar 2023 | 11.64 | 11.84 | 11.48 | 11.51 | 11.51 | 7,290,800 |
01 Mar 2023 | 12.35 | 12.43 | 11.70 | 11.94 | 11.94 | 8,545,200 |
28 Feb 2023 | 12.35 | 12.51 | 12.10 | 12.42 | 12.42 | 6,477,100 |
27 Feb 2023 | 12.95 | 12.96 | 12.34 | 12.36 | 12.36 | 8,407,600 |
24 Feb 2023 | 13.01 | 13.09 | 12.72 | 12.95 | 12.95 | 4,316,500 |
23 Feb 2023 | 13.35 | 13.48 | 13.08 | 13.24 | 13.24 | 5,184,000 |
22 Feb 2023 | 13.28 | 13.45 | 12.78 | 13.17 | 13.17 | 7,730,200 |
21 Feb 2023 | 12.96 | 14.06 | 12.96 | 13.31 | 13.31 | 8,336,900 |
17 Feb 2023 | 13.50 | 13.56 | 12.40 | 12.91 | 12.91 | 32,508,000 |
16 Feb 2023 | 15.85 | 16.12 | 15.27 | 15.89 | 15.89 | 7,487,000 |
15 Feb 2023 | 15.91 | 16.36 | 15.84 | 16.20 | 16.20 | 3,508,700 |
14 Feb 2023 | 16.00 | 16.09 | 15.82 | 15.98 | 15.98 | 3,394,200 |
13 Feb 2023 | 15.81 | 16.30 | 15.74 | 16.07 | 16.07 | 3,587,000 |
10 Feb 2023 | 15.57 | 15.75 | 15.28 | 15.66 | 15.66 | 5,220,700 |
09 Feb 2023 | 16.57 | 16.59 | 15.55 | 15.57 | 15.57 | 3,671,600 |
08 Feb 2023 | 16.43 | 16.74 | 16.34 | 16.53 | 16.53 | 4,704,100 |
07 Feb 2023 | 17.02 | 17.05 | 16.31 | 16.55 | 16.55 | 4,397,400 |
06 Feb 2023 | 17.00 | 17.52 | 16.90 | 17.04 | 17.04 | 2,496,700 |
03 Feb 2023 | 17.23 | 17.79 | 17.19 | 17.45 | 17.45 | 5,814,600 |
02 Feb 2023 | 17.98 | 18.24 | 17.67 | 17.80 | 17.80 | 2,329,800 |
01 Feb 2023 | 17.79 | 17.94 | 17.20 | 17.58 | 17.58 | 2,978,200 |
31 Jan 2023 | 17.99 | 18.30 | 17.68 | 17.82 | 17.82 | 4,842,400 |
30 Jan 2023 | 17.88 | 18.34 | 17.82 | 17.97 | 17.97 | 3,925,400 |
27 Jan 2023 | 17.27 | 18.13 | 17.21 | 18.11 | 18.11 | 3,553,600 |
26 Jan 2023 | 17.70 | 18.01 | 17.47 | 17.85 | 17.85 | 2,306,500 |
25 Jan 2023 | 17.56 | 17.69 | 17.26 | 17.56 | 17.56 | 2,687,500 |
24 Jan 2023 | 17.59 | 17.83 | 17.39 | 17.75 | 17.75 | 2,670,700 |
23 Jan 2023 | 17.34 | 17.84 | 17.05 | 17.63 | 17.63 | 4,374,500 |
20 Jan 2023 | 16.51 | 17.17 | 16.49 | 17.03 | 17.03 | 3,024,500 |
19 Jan 2023 | 16.24 | 16.74 | 16.23 | 16.66 | 16.66 | 4,544,100 |
18 Jan 2023 | 16.41 | 16.88 | 16.29 | 16.30 | 16.30 | 3,555,400 |
17 Jan 2023 | 15.78 | 16.25 | 15.69 | 16.18 | 16.18 | 3,287,300 |
13 Jan 2023 | 16.67 | 17.03 | 16.59 | 16.65 | 16.65 | 3,277,200 |
12 Jan 2023 | 16.12 | 17.02 | 15.89 | 16.86 | 16.86 | 6,120,300 |
11 Jan 2023 | 15.52 | 16.12 | 15.48 | 16.04 | 16.04 | 6,301,500 |
10 Jan 2023 | 15.51 | 15.63 | 15.15 | 15.56 | 15.56 | 4,075,500 |
09 Jan 2023 | 14.71 | 15.40 | 14.57 | 15.07 | 15.07 | 3,037,000 |
06 Jan 2023 | 14.24 | 14.83 | 14.24 | 14.77 | 14.77 | 3,143,700 |
05 Jan 2023 | 14.07 | 14.19 | 13.76 | 13.97 | 13.97 | 2,772,500 |
04 Jan 2023 | 13.92 | 14.34 | 13.83 | 14.23 | 14.23 | 2,760,600 |
03 Jan 2023 | 14.50 | 14.83 | 13.81 | 13.82 | 13.82 | 5,741,700 |
30 Dec 2022 | 15.08 | 15.40 | 15.03 | 15.34 | 15.34 | 1,275,300 |
29 Dec 2022 | 15.12 | 15.30 | 14.74 | 15.25 | 15.25 | 2,433,200 |
28 Dec 2022 | 14.74 | 14.98 | 14.51 | 14.90 | 14.90 | 3,796,000 |
27 Dec 2022 | 14.87 | 15.15 | 14.49 | 14.55 | 14.55 | 2,999,800 |
23 Dec 2022 | 15.39 | 15.64 | 15.22 | 15.52 | 15.52 | 2,525,500 |
22 Dec 2022 | 15.27 | 15.45 | 14.60 | 14.97 | 14.97 | 2,177,000 |
21 Dec 2022 | 15.08 | 15.40 | 14.87 | 15.39 | 15.39 | 2,869,900 |
20 Dec 2022 | 14.53 | 15.37 | 14.50 | 15.08 | 15.08 | 4,485,100 |
19 Dec 2022 | 13.99 | 14.33 | 13.77 | 14.19 | 14.19 | 5,166,700 |
16 Dec 2022 | 14.10 | 14.27 | 13.90 | 13.99 | 13.99 | 4,863,700 |
15 Dec 2022 | 14.50 | 14.72 | 14.07 | 14.19 | 14.19 | 4,525,600 |
14 Dec 2022 | 14.39 | 15.02 | 14.27 | 14.70 | 14.70 | 12,257,400 |
13 Dec 2022 | 15.98 | 16.25 | 14.97 | 15.13 | 15.13 | 5,903,600 |
12 Dec 2022 | 15.40 | 15.72 | 15.12 | 15.60 | 15.60 | 3,661,100 |
09 Dec 2022 | 15.71 | 16.24 | 15.32 | 15.90 | 15.90 | 4,453,700 |
08 Dec 2022 | 16.58 | 16.70 | 15.73 | 15.90 | 15.90 | 4,941,000 |
07 Dec 2022 | 16.87 | 16.90 | 16.29 | 16.58 | 16.58 | 4,170,300 |
06 Dec 2022 | 17.55 | 17.66 | 16.90 | 16.94 | 16.94 | 3,807,500 |
05 Dec 2022 | 18.14 | 18.32 | 17.37 | 17.44 | 17.44 | 4,206,000 |
02 Dec 2022 | 17.37 | 18.56 | 17.36 | 18.37 | 18.37 | 4,527,300 |
01 Dec 2022 | 17.50 | 17.85 | 17.37 | 17.51 | 17.51 | 3,673,200 |
30 Nov 2022 | 16.47 | 17.55 | 16.47 | 17.51 | 17.51 | 5,079,200 |
29 Nov 2022 | 16.08 | 16.75 | 16.08 | 16.49 | 16.49 | 2,969,400 |
28 Nov 2022 | 16.37 | 16.61 | 15.95 | 15.99 | 15.99 | 5,435,100 |
25 Nov 2022 | 16.52 | 16.57 | 16.34 | 16.50 | 16.50 | 3,022,200 |
23 Nov 2022 | 16.52 | 16.62 | 16.05 | 16.45 | 16.45 | 4,955,000 |
22 Nov 2022 | 17.19 | 17.20 | 16.31 | 16.56 | 16.56 | 3,944,800 |
21 Nov 2022 | 17.27 | 17.39 | 16.99 | 17.27 | 17.27 | 2,912,300 |
18 Nov 2022 | 18.05 | 18.09 | 17.29 | 17.38 | 17.38 | 3,458,900 |
17 Nov 2022 | 17.38 | 17.77 | 16.43 | 17.61 | 17.61 | 9,156,700 |
16 Nov 2022 | 19.06 | 19.14 | 18.12 | 18.28 | 18.28 | 8,892,300 |
15 Nov 2022 | 19.59 | 19.99 | 19.02 | 19.49 | 19.49 | 4,191,400 |
14 Nov 2022 | 18.93 | 19.36 | 18.33 | 19.11 | 19.11 | 5,356,800 |
11 Nov 2022 | 19.33 | 19.76 | 18.92 | 19.23 | 19.23 | 4,395,400 |
10 Nov 2022 | 19.85 | 20.20 | 18.99 | 19.15 | 19.15 | 15,453,000 |
09 Nov 2022 | 19.27 | 21.15 | 19.22 | 19.70 | 19.70 | 14,007,200 |
08 Nov 2022 | 18.22 | 18.75 | 17.93 | 18.35 | 18.35 | 2,990,900 |
07 Nov 2022 | 18.82 | 18.92 | 18.33 | 18.47 | 18.47 | 2,072,200 |
04 Nov 2022 | 19.88 | 20.08 | 18.68 | 18.99 | 18.99 | 1,961,300 |
03 Nov 2022 | 18.79 | 19.60 | 18.69 | 19.40 | 19.40 | 2,552,600 |
02 Nov 2022 | 19.37 | 19.75 | 19.13 | 19.25 | 19.25 | 3,731,100 |
01 Nov 2022 | 18.64 | 19.55 | 18.60 | 19.46 | 19.46 | 4,313,400 |
31 Oct 2022 | 17.29 | 18.41 | 17.21 | 18.33 | 18.33 | 2,924,700 |
28 Oct 2022 | 16.85 | 17.63 | 16.70 | 17.49 | 17.49 | 2,872,500 |
27 Oct 2022 | 17.02 | 17.38 | 16.83 | 16.90 | 16.90 | 3,050,300 |
26 Oct 2022 | 17.59 | 18.02 | 16.97 | 17.00 | 17.00 | 4,393,700 |
25 Oct 2022 | 17.73 | 18.33 | 17.66 | 17.76 | 17.76 | 2,395,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |