Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 16.01 | 16.01 | 15.75 | 15.83 | 15.83 | 660,058 |
23 Mar 2023 | 16.10 | 16.27 | 15.91 | 16.20 | 16.20 | 3,967,239 |
22 Mar 2023 | 16.18 | 16.31 | 16.14 | 16.18 | 16.18 | 1,496,794 |
21 Mar 2023 | 16.06 | 16.32 | 16.03 | 16.24 | 16.24 | 2,700,753 |
20 Mar 2023 | 15.69 | 16.39 | 15.23 | 15.87 | 15.87 | 12,179,084 |
17 Mar 2023 | 16.04 | 16.19 | 15.56 | 15.65 | 15.65 | 4,642,423 |
16 Mar 2023 | 16.09 | 16.10 | 15.25 | 15.87 | 15.87 | 5,075,363 |
15 Mar 2023 | 16.32 | 16.38 | 15.63 | 15.73 | 15.73 | 10,444,635 |
14 Mar 2023 | 16.13 | 16.44 | 15.99 | 16.41 | 16.41 | 6,768,931 |
13 Mar 2023 | 16.83 | 16.85 | 16.04 | 16.21 | 16.21 | 5,571,163 |
10 Mar 2023 | 16.75 | 16.91 | 16.51 | 16.82 | 16.82 | 4,136,018 |
09 Mar 2023 | 17.45 | 17.48 | 17.07 | 17.21 | 17.21 | 5,485,643 |
08 Mar 2023 | 17.46 | 17.60 | 17.43 | 17.44 | 17.44 | 24,879,394 |
07 Mar 2023 | 17.48 | 17.70 | 17.44 | 17.55 | 17.55 | 4,350,184 |
06 Mar 2023 | 17.70 | 17.79 | 17.51 | 17.55 | 17.55 | 2,885,545 |
03 Mar 2023 | 17.32 | 17.75 | 17.30 | 17.70 | 17.70 | 8,213,616 |
02 Mar 2023 | 16.99 | 17.23 | 16.85 | 17.17 | 17.17 | 5,831,427 |
01 Mar 2023 | 16.68 | 17.23 | 16.61 | 17.05 | 17.05 | 7,937,036 |
28 Feb 2023 | 16.62 | 16.74 | 16.45 | 16.57 | 16.57 | 10,283,270 |
27 Feb 2023 | 16.48 | 16.75 | 16.44 | 16.69 | 16.69 | 3,983,319 |
24 Feb 2023 | 17.00 | 17.05 | 16.36 | 16.45 | 16.45 | 6,073,443 |
23 Feb 2023 | 16.47 | 17.08 | 16.44 | 16.86 | 16.86 | 11,331,941 |
22 Feb 2023 | 16.22 | 16.42 | 15.88 | 16.20 | 16.20 | 12,448,254 |
21 Feb 2023 | 16.10 | 16.13 | 15.77 | 15.85 | 15.85 | 4,749,134 |
20 Feb 2023 | 16.06 | 16.25 | 16.02 | 16.16 | 16.16 | 4,396,776 |
17 Feb 2023 | 15.86 | 15.98 | 12.33 | 15.94 | 15.94 | 3,502,630 |
16 Feb 2023 | 15.95 | 16.08 | 15.76 | 15.97 | 15.97 | 10,203,640 |
15 Feb 2023 | 15.61 | 15.89 | 15.55 | 15.88 | 15.88 | 3,607,398 |
14 Feb 2023 | 15.65 | 15.72 | 15.51 | 15.64 | 15.64 | 3,674,175 |
13 Feb 2023 | 15.47 | 15.58 | 15.39 | 15.47 | 15.47 | 1,775,267 |
10 Feb 2023 | 15.61 | 15.70 | 15.37 | 15.42 | 15.42 | 2,769,891 |
09 Feb 2023 | 15.17 | 15.71 | 15.15 | 15.62 | 15.62 | 5,628,298 |
08 Feb 2023 | 15.17 | 15.27 | 15.00 | 15.14 | 15.14 | 2,364,708 |
07 Feb 2023 | 15.13 | 15.22 | 15.05 | 15.07 | 15.07 | 6,315,249 |
06 Feb 2023 | 15.08 | 15.14 | 14.91 | 15.02 | 15.02 | 3,993,762 |
03 Feb 2023 | 15.06 | 15.27 | 14.98 | 15.21 | 15.21 | 9,985,070 |
02 Feb 2023 | 14.61 | 15.21 | 14.56 | 15.18 | 15.18 | 15,012,765 |
01 Feb 2023 | 14.47 | 14.63 | 14.39 | 14.52 | 14.52 | 3,372,131 |
31 Jan 2023 | 13.96 | 14.39 | 13.85 | 14.37 | 14.37 | 4,588,073 |
30 Jan 2023 | 14.27 | 14.28 | 13.93 | 13.99 | 13.99 | 9,624,998 |
27 Jan 2023 | 14.14 | 14.23 | 14.05 | 14.19 | 14.19 | 10,561,815 |
26 Jan 2023 | 14.03 | 14.11 | 13.92 | 14.04 | 14.04 | 3,692,618 |
25 Jan 2023 | 13.92 | 14.13 | 13.80 | 13.93 | 13.93 | 6,426,702 |
24 Jan 2023 | 14.09 | 14.14 | 13.88 | 14.00 | 14.00 | 3,320,180 |
23 Jan 2023 | 14.05 | 14.10 | 13.88 | 14.05 | 14.05 | 2,994,711 |
20 Jan 2023 | 14.02 | 14.05 | 13.78 | 13.95 | 13.95 | 7,818,457 |
19 Jan 2023 | 14.15 | 14.26 | 13.90 | 13.95 | 13.95 | 11,159,130 |
18 Jan 2023 | 14.38 | 14.45 | 14.25 | 14.28 | 14.28 | 3,219,177 |
17 Jan 2023 | 14.34 | 14.39 | 14.11 | 14.31 | 14.31 | 4,963,571 |
16 Jan 2023 | 14.30 | 14.40 | 14.12 | 14.35 | 14.35 | 4,478,278 |
13 Jan 2023 | 14.73 | 14.78 | 14.10 | 14.19 | 14.19 | 5,348,006 |
12 Jan 2023 | 14.73 | 14.87 | 14.59 | 14.81 | 14.81 | 4,693,545 |
11 Jan 2023 | 14.76 | 14.79 | 14.54 | 14.62 | 14.62 | 1,826,325 |
10 Jan 2023 | 14.57 | 14.74 | 14.51 | 14.73 | 14.73 | 5,002,913 |
09 Jan 2023 | 14.54 | 14.63 | 14.25 | 14.57 | 14.57 | 2,449,811 |
06 Jan 2023 | 14.42 | 14.46 | 14.03 | 14.40 | 14.40 | 5,502,215 |
05 Jan 2023 | 14.10 | 14.40 | 14.06 | 14.33 | 14.33 | 5,609,483 |
04 Jan 2023 | 13.84 | 14.19 | 13.80 | 14.18 | 14.18 | 5,227,388 |
03 Jan 2023 | 13.66 | 14.00 | 13.62 | 13.86 | 13.86 | 5,801,255 |
30 Dec 2022 | 13.35 | 13.41 | 13.26 | 13.35 | 13.35 | 2,136,008 |
29 Dec 2022 | 13.09 | 13.42 | 13.05 | 13.38 | 13.38 | 4,734,459 |
28 Dec 2022 | 13.15 | 13.23 | 13.07 | 13.08 | 13.08 | 1,079,283 |
23 Dec 2022 | 13.11 | 13.25 | 13.06 | 13.16 | 13.16 | 4,217,012 |
22 Dec 2022 | 13.59 | 13.62 | 13.06 | 13.08 | 13.08 | 6,261,200 |
21 Dec 2022 | 13.31 | 13.55 | 13.25 | 13.52 | 13.52 | 5,855,952 |
20 Dec 2022 | 13.27 | 13.32 | 13.17 | 13.20 | 13.20 | 16,785,228 |
19 Dec 2022 | 13.40 | 13.54 | 13.37 | 13.47 | 13.47 | 2,022,332 |
16 Dec 2022 | 13.54 | 13.60 | 13.33 | 13.38 | 13.38 | 3,541,897 |
15 Dec 2022 | 13.82 | 13.85 | 13.45 | 13.53 | 13.53 | 5,111,698 |
14 Dec 2022 | 13.80 | 13.94 | 13.78 | 13.89 | 13.89 | 1,932,894 |
13 Dec 2022 | 13.82 | 14.10 | 13.62 | 13.79 | 13.79 | 19,390,738 |
12 Dec 2022 | 13.68 | 13.91 | 13.62 | 13.79 | 13.79 | 18,092,880 |
09 Dec 2022 | 14.14 | 14.16 | 13.57 | 13.74 | 13.74 | 8,858,258 |
08 Dec 2022 | 14.45 | 14.45 | 14.08 | 14.12 | 14.12 | 2,284,158 |
07 Dec 2022 | 14.48 | 14.62 | 14.41 | 14.44 | 14.44 | 14,501,709 |
06 Dec 2022 | 14.58 | 14.67 | 14.41 | 14.45 | 14.45 | 17,503,562 |
05 Dec 2022 | 14.57 | 14.67 | 14.48 | 14.66 | 14.66 | 20,606,316 |
02 Dec 2022 | 14.87 | 14.91 | 14.47 | 14.63 | 14.63 | 4,879,159 |
01 Dec 2022 | 15.00 | 15.08 | 14.84 | 14.93 | 14.93 | 2,929,652 |
30 Nov 2022 | 14.79 | 14.93 | 14.69 | 14.86 | 14.86 | 7,414,950 |
29 Nov 2022 | 14.62 | 14.75 | 14.38 | 14.72 | 14.72 | 2,249,775 |
28 Nov 2022 | 14.57 | 14.64 | 14.47 | 14.58 | 14.58 | 3,167,874 |
25 Nov 2022 | 14.65 | 14.68 | 14.51 | 14.64 | 14.64 | 9,148,733 |
24 Nov 2022 | 14.51 | 14.70 | 14.51 | 14.64 | 14.64 | 1,164,638 |
23 Nov 2022 | 14.73 | 14.74 | 14.45 | 14.48 | 14.48 | 7,454,056 |
22 Nov 2022 | 14.45 | 14.74 | 14.39 | 14.68 | 14.68 | 3,234,809 |
21 Nov 2022 | 14.40 | 14.55 | 14.37 | 14.52 | 14.52 | 2,422,521 |
18 Nov 2022 | 14.23 | 14.41 | 14.19 | 14.34 | 14.34 | 5,171,767 |
17 Nov 2022 | 14.31 | 14.39 | 14.00 | 14.10 | 14.10 | 2,271,301 |
16 Nov 2022 | 14.46 | 14.51 | 14.16 | 14.28 | 14.28 | 3,958,542 |
15 Nov 2022 | 14.53 | 14.60 | 14.39 | 14.52 | 14.52 | 9,994,291 |
14 Nov 2022 | 14.29 | 14.54 | 14.26 | 14.43 | 14.43 | 8,953,923 |
11 Nov 2022 | 14.24 | 14.39 | 14.13 | 14.28 | 14.28 | 4,300,222 |
10 Nov 2022 | 13.62 | 14.20 | 13.61 | 14.18 | 14.18 | 3,807,838 |
09 Nov 2022 | 13.71 | 13.77 | 13.55 | 13.70 | 13.70 | 7,753,914 |
08 Nov 2022 | 13.68 | 13.75 | 13.55 | 13.70 | 13.70 | 7,058,426 |
07 Nov 2022 | 13.53 | 13.79 | 13.43 | 13.77 | 13.77 | 5,392,206 |
04 Nov 2022 | 13.25 | 13.68 | 13.19 | 13.58 | 13.58 | 6,416,756 |
03 Nov 2022 | 13.55 | 13.61 | 13.09 | 13.29 | 13.29 | 5,338,364 |
02 Nov 2022 | 13.93 | 14.03 | 13.70 | 13.70 | 13.70 | 3,411,165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |