Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 13.46 | 13.89 | 13.26 | 13.83 | 13.83 | 528,200 |
24 Mar 2023 | 13.52 | 13.65 | 13.11 | 13.46 | 13.46 | 721,100 |
23 Mar 2023 | 13.88 | 14.03 | 13.44 | 13.69 | 13.69 | 624,400 |
22 Mar 2023 | 14.41 | 14.41 | 13.57 | 13.59 | 13.59 | 618,600 |
21 Mar 2023 | 15.43 | 15.45 | 14.15 | 14.19 | 14.19 | 1,103,300 |
20 Mar 2023 | 15.38 | 15.52 | 14.83 | 15.04 | 15.04 | 753,900 |
17 Mar 2023 | 15.49 | 15.64 | 15.04 | 15.27 | 15.27 | 1,113,200 |
16 Mar 2023 | 15.35 | 16.01 | 14.95 | 15.81 | 15.81 | 734,300 |
15 Mar 2023 | 15.40 | 15.86 | 15.28 | 15.56 | 15.56 | 619,700 |
14 Mar 2023 | 16.44 | 16.63 | 15.62 | 15.79 | 15.79 | 774,600 |
13 Mar 2023 | 16.50 | 16.89 | 15.84 | 15.88 | 15.88 | 1,172,300 |
10 Mar 2023 | 18.41 | 18.46 | 15.93 | 16.12 | 16.12 | 2,042,400 |
09 Mar 2023 | 19.53 | 19.55 | 18.37 | 18.73 | 18.73 | 746,400 |
08 Mar 2023 | 19.86 | 19.95 | 18.97 | 19.43 | 19.43 | 572,000 |
07 Mar 2023 | 20.50 | 20.53 | 19.89 | 19.90 | 19.90 | 521,300 |
06 Mar 2023 | 20.83 | 20.87 | 20.07 | 20.48 | 20.48 | 712,000 |
03 Mar 2023 | 20.79 | 20.95 | 20.45 | 20.68 | 20.68 | 746,100 |
02 Mar 2023 | 19.80 | 20.91 | 19.32 | 20.58 | 20.58 | 937,300 |
01 Mar 2023 | 20.11 | 20.13 | 19.51 | 19.81 | 19.81 | 860,700 |
28 Feb 2023 | 19.73 | 20.27 | 19.67 | 20.18 | 20.18 | 769,200 |
27 Feb 2023 | 20.14 | 20.40 | 19.51 | 19.82 | 19.82 | 778,300 |
24 Feb 2023 | 19.42 | 19.91 | 19.12 | 19.65 | 19.65 | 519,500 |
23 Feb 2023 | 19.40 | 19.63 | 19.11 | 19.60 | 19.60 | 447,300 |
22 Feb 2023 | 19.50 | 19.92 | 19.13 | 19.43 | 19.43 | 560,000 |
21 Feb 2023 | 19.78 | 20.00 | 19.19 | 19.47 | 19.47 | 834,100 |
17 Feb 2023 | 19.75 | 20.27 | 19.42 | 20.03 | 20.03 | 817,700 |
16 Feb 2023 | 20.73 | 20.80 | 19.65 | 19.68 | 19.68 | 885,700 |
15 Feb 2023 | 21.06 | 21.29 | 20.60 | 20.87 | 20.87 | 680,500 |
14 Feb 2023 | 20.46 | 21.35 | 20.10 | 21.21 | 21.21 | 629,600 |
13 Feb 2023 | 20.94 | 21.09 | 20.43 | 20.63 | 20.63 | 749,500 |
10 Feb 2023 | 20.78 | 21.21 | 20.40 | 20.86 | 20.86 | 744,700 |
09 Feb 2023 | 20.92 | 21.78 | 20.71 | 20.84 | 20.84 | 956,800 |
08 Feb 2023 | 21.52 | 21.86 | 20.75 | 20.75 | 20.75 | 890,400 |
07 Feb 2023 | 20.49 | 21.75 | 20.12 | 21.71 | 21.71 | 1,323,200 |
06 Feb 2023 | 19.03 | 21.16 | 18.90 | 20.66 | 20.66 | 1,165,600 |
03 Feb 2023 | 18.79 | 19.30 | 18.73 | 19.02 | 19.02 | 449,000 |
02 Feb 2023 | 18.82 | 19.27 | 18.66 | 19.15 | 19.15 | 672,900 |
01 Feb 2023 | 18.34 | 19.10 | 18.06 | 18.76 | 18.76 | 600,400 |
31 Jan 2023 | 18.02 | 18.53 | 18.02 | 18.26 | 18.26 | 747,100 |
30 Jan 2023 | 18.20 | 18.42 | 17.76 | 17.94 | 17.94 | 671,700 |
27 Jan 2023 | 18.38 | 18.90 | 18.25 | 18.40 | 18.40 | 458,100 |
26 Jan 2023 | 18.58 | 18.94 | 18.10 | 18.37 | 18.37 | 714,100 |
25 Jan 2023 | 16.19 | 18.56 | 15.94 | 18.55 | 18.55 | 1,235,900 |
24 Jan 2023 | 15.86 | 16.34 | 15.75 | 16.22 | 16.22 | 367,000 |
23 Jan 2023 | 15.96 | 16.27 | 15.70 | 15.91 | 15.91 | 554,800 |
20 Jan 2023 | 15.58 | 16.21 | 15.40 | 16.12 | 16.12 | 601,200 |
19 Jan 2023 | 15.71 | 15.91 | 15.41 | 15.42 | 15.42 | 442,400 |
18 Jan 2023 | 16.11 | 16.65 | 15.71 | 15.73 | 15.73 | 473,300 |
17 Jan 2023 | 16.57 | 16.64 | 15.96 | 16.03 | 16.03 | 731,400 |
13 Jan 2023 | 16.04 | 16.71 | 15.89 | 16.30 | 16.30 | 737,000 |
12 Jan 2023 | 15.07 | 16.63 | 14.90 | 16.48 | 16.48 | 980,300 |
11 Jan 2023 | 15.47 | 15.47 | 14.69 | 15.03 | 15.03 | 641,800 |
10 Jan 2023 | 14.37 | 15.49 | 14.37 | 15.48 | 15.48 | 818,300 |
09 Jan 2023 | 14.40 | 15.15 | 14.06 | 14.52 | 14.52 | 1,063,000 |
06 Jan 2023 | 13.66 | 14.52 | 13.47 | 14.48 | 14.48 | 1,022,000 |
05 Jan 2023 | 12.75 | 13.80 | 12.59 | 13.57 | 13.57 | 1,058,900 |
04 Jan 2023 | 12.56 | 13.19 | 12.54 | 12.85 | 12.85 | 826,600 |
03 Jan 2023 | 12.28 | 12.81 | 12.19 | 12.53 | 12.53 | 999,300 |
30 Dec 2022 | 12.01 | 12.41 | 11.93 | 12.37 | 12.37 | 495,500 |
29 Dec 2022 | 11.94 | 12.53 | 11.65 | 12.08 | 12.08 | 780,600 |
28 Dec 2022 | 11.59 | 11.85 | 11.46 | 11.73 | 11.73 | 772,800 |
27 Dec 2022 | 11.78 | 11.86 | 11.44 | 11.61 | 11.61 | 862,100 |
23 Dec 2022 | 13.66 | 13.91 | 11.78 | 11.83 | 11.83 | 1,118,700 |
22 Dec 2022 | 13.50 | 14.09 | 12.95 | 13.47 | 13.47 | 956,900 |
21 Dec 2022 | 12.65 | 13.44 | 12.34 | 13.43 | 13.43 | 1,081,700 |
20 Dec 2022 | 11.86 | 12.64 | 11.81 | 12.34 | 12.34 | 1,377,900 |
19 Dec 2022 | 14.75 | 14.76 | 10.92 | 11.74 | 11.74 | 3,273,300 |
16 Dec 2022 | 14.64 | 15.66 | 14.60 | 15.34 | 15.34 | 1,537,500 |
15 Dec 2022 | 14.76 | 14.80 | 14.48 | 14.67 | 14.67 | 646,500 |
14 Dec 2022 | 14.69 | 15.06 | 14.63 | 14.94 | 14.94 | 639,100 |
13 Dec 2022 | 14.79 | 14.90 | 14.21 | 14.71 | 14.71 | 837,200 |
12 Dec 2022 | 14.67 | 14.67 | 14.07 | 14.55 | 14.55 | 438,100 |
09 Dec 2022 | 14.64 | 14.84 | 14.50 | 14.68 | 14.68 | 451,700 |
08 Dec 2022 | 14.40 | 14.88 | 14.35 | 14.70 | 14.70 | 829,300 |
07 Dec 2022 | 13.94 | 14.51 | 13.89 | 14.45 | 14.45 | 627,500 |
06 Dec 2022 | 14.33 | 14.41 | 13.85 | 13.99 | 13.99 | 452,800 |
05 Dec 2022 | 14.60 | 14.81 | 14.15 | 14.32 | 14.32 | 509,700 |
02 Dec 2022 | 14.42 | 14.77 | 14.35 | 14.62 | 14.62 | 450,600 |
01 Dec 2022 | 14.87 | 15.09 | 14.47 | 14.57 | 14.57 | 370,300 |
30 Nov 2022 | 14.41 | 14.95 | 14.33 | 14.91 | 14.91 | 699,500 |
29 Nov 2022 | 14.69 | 14.71 | 14.14 | 14.24 | 14.24 | 321,900 |
28 Nov 2022 | 14.82 | 14.92 | 14.35 | 14.56 | 14.56 | 589,600 |
25 Nov 2022 | 14.65 | 14.99 | 14.55 | 14.77 | 14.77 | 164,400 |
23 Nov 2022 | 15.28 | 15.28 | 14.76 | 14.81 | 14.81 | 275,400 |
22 Nov 2022 | 15.00 | 15.18 | 14.67 | 15.13 | 15.13 | 407,000 |
21 Nov 2022 | 15.01 | 15.03 | 14.75 | 14.85 | 14.85 | 378,600 |
18 Nov 2022 | 15.65 | 15.65 | 15.01 | 15.10 | 15.10 | 378,200 |
17 Nov 2022 | 15.04 | 15.29 | 14.66 | 15.27 | 15.27 | 611,000 |
16 Nov 2022 | 15.69 | 15.89 | 15.08 | 15.09 | 15.09 | 470,400 |
15 Nov 2022 | 16.09 | 16.31 | 15.60 | 15.81 | 15.81 | 647,100 |
14 Nov 2022 | 16.09 | 16.76 | 15.68 | 15.70 | 15.70 | 595,500 |
11 Nov 2022 | 15.82 | 16.43 | 15.76 | 16.11 | 16.11 | 619,300 |
10 Nov 2022 | 15.73 | 16.04 | 15.49 | 15.95 | 15.95 | 1,029,300 |
09 Nov 2022 | 15.30 | 15.39 | 15.07 | 15.18 | 15.18 | 970,200 |
08 Nov 2022 | 15.40 | 15.75 | 15.23 | 15.44 | 15.44 | 722,100 |
07 Nov 2022 | 14.99 | 15.53 | 14.93 | 15.32 | 15.32 | 805,300 |
04 Nov 2022 | 15.22 | 15.22 | 14.16 | 14.87 | 14.87 | 734,900 |
03 Nov 2022 | 15.30 | 15.78 | 14.92 | 15.07 | 15.07 | 721,100 |
02 Nov 2022 | 15.30 | 16.28 | 15.30 | 15.51 | 15.51 | 1,095,200 |
01 Nov 2022 | 14.89 | 16.28 | 14.89 | 15.73 | 15.73 | 1,737,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |