Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 13.84 | 14.09 | 13.66 | 13.71 | 13.71 | 10,684 |
22 Mar 2023 | 14.25 | 14.26 | 13.82 | 13.91 | 13.91 | 10,600 |
21 Mar 2023 | 13.76 | 14.50 | 13.76 | 14.13 | 14.13 | 10,500 |
20 Mar 2023 | 13.56 | 13.90 | 13.55 | 13.57 | 13.57 | 21,600 |
17 Mar 2023 | 13.98 | 14.13 | 13.26 | 13.26 | 13.26 | 20,800 |
16 Mar 2023 | 13.95 | 14.44 | 13.95 | 14.08 | 14.08 | 5,000 |
15 Mar 2023 | 14.55 | 14.73 | 13.91 | 13.95 | 13.95 | 34,400 |
14 Mar 2023 | 14.46 | 14.67 | 14.15 | 14.51 | 14.51 | 17,800 |
13 Mar 2023 | 14.00 | 14.00 | 13.00 | 13.81 | 13.81 | 36,300 |
10 Mar 2023 | 14.90 | 14.90 | 14.66 | 14.66 | 14.66 | 14,300 |
09 Mar 2023 | 15.40 | 15.40 | 14.85 | 14.95 | 14.95 | 21,600 |
08 Mar 2023 | 15.52 | 15.55 | 15.36 | 15.36 | 15.36 | 11,100 |
07 Mar 2023 | 15.37 | 15.58 | 15.37 | 15.41 | 15.41 | 1,300 |
06 Mar 2023 | 15.67 | 15.67 | 15.34 | 15.52 | 15.52 | 4,200 |
03 Mar 2023 | 15.40 | 15.62 | 15.40 | 15.59 | 15.59 | 2,100 |
02 Mar 2023 | 15.70 | 15.71 | 15.54 | 15.71 | 15.71 | 5,800 |
01 Mar 2023 | 15.84 | 15.85 | 15.70 | 15.71 | 15.71 | 9,200 |
28 Feb 2023 | 15.80 | 15.89 | 15.73 | 15.80 | 15.80 | 11,300 |
27 Feb 2023 | 15.60 | 15.78 | 15.55 | 15.78 | 15.78 | 7,100 |
24 Feb 2023 | 15.55 | 15.70 | 15.48 | 15.51 | 15.51 | 5,000 |
23 Feb 2023 | 15.70 | 15.85 | 15.69 | 15.80 | 15.80 | 4,200 |
22 Feb 2023 | 15.70 | 15.80 | 15.59 | 15.60 | 15.60 | 24,500 |
21 Feb 2023 | 15.48 | 15.63 | 15.48 | 15.63 | 15.63 | 4,600 |
17 Feb 2023 | 15.48 | 15.86 | 15.48 | 15.51 | 15.51 | 3,700 |
16 Feb 2023 | 15.59 | 15.80 | 15.48 | 15.48 | 15.48 | 3,200 |
15 Feb 2023 | 15.57 | 15.88 | 15.47 | 15.72 | 15.72 | 2,500 |
14 Feb 2023 | 15.92 | 15.95 | 15.45 | 15.45 | 15.45 | 29,200 |
13 Feb 2023 | 15.95 | 15.95 | 15.70 | 15.88 | 15.88 | 1,500 |
10 Feb 2023 | 15.95 | 15.95 | 15.68 | 15.95 | 15.95 | 5,000 |
09 Feb 2023 | 15.95 | 15.95 | 15.84 | 15.95 | 15.95 | 5,500 |
08 Feb 2023 | 15.90 | 15.95 | 15.85 | 15.91 | 15.91 | 6,900 |
07 Feb 2023 | 15.90 | 15.90 | 15.85 | 15.88 | 15.88 | 2,300 |
06 Feb 2023 | 15.78 | 15.90 | 15.78 | 15.90 | 15.90 | 1,400 |
03 Feb 2023 | 15.83 | 15.83 | 15.69 | 15.69 | 15.69 | 2,500 |
02 Feb 2023 | 15.89 | 15.90 | 15.72 | 15.72 | 15.72 | 4,100 |
01 Feb 2023 | 15.79 | 15.85 | 15.75 | 15.78 | 15.78 | 9,400 |
31 Jan 2023 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 1,200 |
30 Jan 2023 | 15.61 | 15.95 | 15.52 | 15.78 | 15.78 | 8,700 |
27 Jan 2023 | 15.75 | 15.81 | 15.63 | 15.63 | 15.63 | 3,800 |
26 Jan 2023 | 15.68 | 15.96 | 15.68 | 15.84 | 15.84 | 2,900 |
25 Jan 2023 | 15.95 | 15.95 | 15.68 | 15.68 | 15.68 | 12,500 |
24 Jan 2023 | 16.22 | 16.22 | 15.90 | 15.95 | 15.95 | 7,600 |
23 Jan 2023 | 16.15 | 16.23 | 16.14 | 16.22 | 16.22 | 5,600 |
20 Jan 2023 | 16.29 | 16.29 | 15.95 | 16.15 | 16.15 | 15,100 |
19 Jan 2023 | 16.18 | 16.27 | 15.98 | 16.27 | 16.27 | 16,700 |
18 Jan 2023 | 16.26 | 16.49 | 16.06 | 16.15 | 16.15 | 22,200 |
17 Jan 2023 | 16.25 | 16.28 | 16.02 | 16.26 | 16.26 | 3,600 |
13 Jan 2023 | 16.15 | 16.20 | 16.06 | 16.06 | 16.06 | 1,600 |
12 Jan 2023 | 16.12 | 16.14 | 16.02 | 16.02 | 16.02 | 1,000 |
11 Jan 2023 | 16.15 | 16.28 | 16.05 | 16.14 | 16.14 | 4,000 |
10 Jan 2023 | 16.01 | 16.23 | 16.00 | 16.16 | 16.16 | 31,200 |
09 Jan 2023 | 16.31 | 16.45 | 15.88 | 15.88 | 15.88 | 33,000 |
06 Jan 2023 | 15.95 | 16.40 | 15.95 | 16.32 | 16.32 | 12,100 |
05 Jan 2023 | 16.30 | 16.30 | 15.77 | 15.77 | 15.77 | 27,700 |
04 Jan 2023 | 16.33 | 16.33 | 15.99 | 15.99 | 15.99 | 7,000 |
03 Jan 2023 | 15.99 | 16.30 | 15.98 | 16.20 | 16.20 | 9,400 |
30 Dec 2022 | 16.29 | 16.35 | 16.00 | 16.05 | 16.05 | 9,300 |
29 Dec 2022 | 16.13 | 16.35 | 15.85 | 16.22 | 16.22 | 16,400 |
28 Dec 2022 | 16.62 | 16.62 | 15.90 | 15.93 | 15.93 | 8,700 |
27 Dec 2022 | 16.16 | 16.49 | 16.13 | 16.20 | 16.20 | 4,500 |
23 Dec 2022 | 16.43 | 16.43 | 15.90 | 16.06 | 16.06 | 2,600 |
22 Dec 2022 | 16.50 | 16.50 | 16.00 | 16.44 | 16.44 | 3,000 |
21 Dec 2022 | 16.60 | 16.61 | 15.92 | 16.37 | 16.37 | 9,100 |
20 Dec 2022 | 16.53 | 16.55 | 16.25 | 16.55 | 16.55 | 8,900 |
19 Dec 2022 | 16.60 | 16.60 | 16.35 | 16.46 | 16.46 | 8,200 |
16 Dec 2022 | 16.20 | 16.57 | 16.15 | 16.57 | 16.57 | 10,000 |
15 Dec 2022 | 16.12 | 16.20 | 16.01 | 16.20 | 16.20 | 18,300 |
14 Dec 2022 | 16.11 | 16.12 | 15.91 | 16.12 | 16.12 | 3,900 |
13 Dec 2022 | 16.21 | 16.21 | 15.60 | 16.16 | 16.16 | 12,800 |
12 Dec 2022 | 16.57 | 16.57 | 16.05 | 16.05 | 16.05 | 800 |
09 Dec 2022 | 16.49 | 16.49 | 16.02 | 16.29 | 16.29 | 1,900 |
08 Dec 2022 | 16.35 | 16.50 | 15.87 | 16.39 | 16.39 | 6,700 |
07 Dec 2022 | 16.51 | 16.51 | 16.05 | 16.24 | 16.24 | 3,300 |
06 Dec 2022 | 16.62 | 16.62 | 16.45 | 16.58 | 16.58 | 4,800 |
05 Dec 2022 | 16.70 | 16.70 | 16.29 | 16.55 | 16.55 | 2,200 |
02 Dec 2022 | 16.72 | 16.75 | 16.36 | 16.75 | 16.75 | 10,200 |
01 Dec 2022 | 16.65 | 16.73 | 16.42 | 16.73 | 16.73 | 24,300 |
30 Nov 2022 | 16.65 | 16.68 | 16.26 | 16.68 | 16.68 | 6,300 |
29 Nov 2022 | 16.65 | 16.67 | 16.56 | 16.67 | 16.67 | 2,400 |
28 Nov 2022 | 16.65 | 16.75 | 16.48 | 16.75 | 16.75 | 7,600 |
25 Nov 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 300 |
23 Nov 2022 | 16.62 | 16.65 | 16.47 | 16.65 | 16.65 | 5,700 |
22 Nov 2022 | 16.65 | 16.66 | 16.43 | 16.66 | 16.66 | 6,200 |
21 Nov 2022 | 16.64 | 16.67 | 16.51 | 16.67 | 16.67 | 9,400 |
18 Nov 2022 | 16.52 | 16.75 | 16.49 | 16.75 | 16.75 | 14,700 |
17 Nov 2022 | 16.55 | 16.70 | 16.40 | 16.70 | 16.70 | 20,600 |
16 Nov 2022 | 16.62 | 16.62 | 16.40 | 16.48 | 16.48 | 12,100 |
15 Nov 2022 | 16.75 | 16.75 | 16.37 | 16.75 | 16.75 | 23,700 |
14 Nov 2022 | 15.91 | 16.91 | 15.91 | 16.70 | 16.70 | 25,900 |
11 Nov 2022 | 15.83 | 16.00 | 15.71 | 16.00 | 16.00 | 40,600 |
10 Nov 2022 | 15.81 | 15.81 | 15.62 | 15.75 | 15.75 | 3,400 |
09 Nov 2022 | 15.68 | 15.78 | 15.49 | 15.70 | 15.70 | 6,100 |
08 Nov 2022 | 15.94 | 15.94 | 15.53 | 15.79 | 15.79 | 28,300 |
07 Nov 2022 | 15.95 | 15.95 | 15.87 | 15.87 | 15.87 | 2,300 |
04 Nov 2022 | 15.80 | 15.90 | 15.72 | 15.90 | 15.90 | 2,400 |
03 Nov 2022 | 15.84 | 15.93 | 15.70 | 15.90 | 15.90 | 12,000 |
02 Nov 2022 | 15.72 | 15.88 | 15.72 | 15.85 | 15.85 | 6,900 |
01 Nov 2022 | 15.90 | 15.90 | 15.82 | 15.90 | 15.90 | 5,200 |
31 Oct 2022 | 15.79 | 15.88 | 15.79 | 15.84 | 15.84 | 6,000 |
28 Oct 2022 | 15.60 | 15.89 | 15.59 | 15.79 | 15.79 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |