Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 14.16 | 14.24 | 14.09 | 14.17 | 14.17 | 32,699 |
28 Mar 2023 | 14.07 | 14.12 | 14.02 | 14.09 | 14.09 | 45,100 |
27 Mar 2023 | 14.04 | 14.14 | 14.01 | 14.06 | 14.06 | 49,600 |
24 Mar 2023 | 14.13 | 14.22 | 13.97 | 14.07 | 14.07 | 74,800 |
23 Mar 2023 | 14.20 | 14.28 | 14.09 | 14.10 | 14.10 | 26,300 |
22 Mar 2023 | 14.18 | 14.36 | 14.04 | 14.11 | 14.11 | 46,200 |
21 Mar 2023 | 14.44 | 14.66 | 14.10 | 14.25 | 14.25 | 89,200 |
20 Mar 2023 | 14.66 | 14.89 | 14.32 | 14.47 | 14.47 | 42,800 |
17 Mar 2023 | 14.81 | 14.95 | 14.58 | 14.62 | 14.62 | 47,800 |
16 Mar 2023 | 14.90 | 15.09 | 14.69 | 14.83 | 14.83 | 39,800 |
15 Mar 2023 | 14.53 | 14.92 | 14.30 | 14.90 | 14.90 | 51,200 |
14 Mar 2023 | 14.68 | 14.77 | 14.47 | 14.64 | 14.64 | 21,800 |
13 Mar 2023 | 14.48 | 14.63 | 14.36 | 14.53 | 14.53 | 68,300 |
10 Mar 2023 | 14.51 | 14.57 | 14.39 | 14.43 | 14.43 | 82,000 |
09 Mar 2023 | 14.65 | 14.70 | 14.33 | 14.40 | 14.40 | 64,400 |
08 Mar 2023 | 14.66 | 14.74 | 14.60 | 14.65 | 14.65 | 16,700 |
07 Mar 2023 | 14.73 | 14.75 | 14.60 | 14.66 | 14.66 | 27,100 |
06 Mar 2023 | 14.85 | 14.85 | 14.67 | 14.69 | 14.69 | 41,200 |
03 Mar 2023 | 14.72 | 14.85 | 14.72 | 14.85 | 14.85 | 34,700 |
02 Mar 2023 | 14.63 | 14.73 | 14.61 | 14.62 | 14.62 | 37,000 |
01 Mar 2023 | 14.76 | 14.81 | 14.66 | 14.70 | 14.70 | 44,300 |
28 Feb 2023 | 14.86 | 14.88 | 14.69 | 14.76 | 14.76 | 63,900 |
27 Feb 2023 | 14.83 | 14.93 | 14.75 | 14.78 | 14.78 | 69,200 |
24 Feb 2023 | 14.87 | 14.90 | 14.72 | 14.88 | 14.88 | 54,900 |
23 Feb 2023 | 14.83 | 14.91 | 14.78 | 14.86 | 14.86 | 42,100 |
22 Feb 2023 | 14.77 | 14.81 | 14.67 | 14.77 | 14.77 | 30,200 |
21 Feb 2023 | 14.92 | 14.92 | 14.66 | 14.69 | 14.69 | 47,100 |
17 Feb 2023 | 15.08 | 15.09 | 14.83 | 14.91 | 14.91 | 45,900 |
16 Feb 2023 | 15.10 | 15.18 | 14.99 | 15.05 | 15.05 | 39,700 |
15 Feb 2023 | 15.17 | 15.29 | 15.01 | 15.24 | 15.24 | 28,400 |
14 Feb 2023 | 15.23 | 15.29 | 15.11 | 15.26 | 15.26 | 73,900 |
13 Feb 2023 | 15.16 | 15.22 | 15.10 | 15.21 | 15.21 | 33,900 |
10 Feb 2023 | 15.12 | 15.18 | 15.05 | 15.12 | 15.12 | 15,700 |
09 Feb 2023 | 15.22 | 15.27 | 15.07 | 15.10 | 15.10 | 54,500 |
08 Feb 2023 | 15.23 | 15.31 | 15.22 | 15.23 | 15.23 | 29,800 |
07 Feb 2023 | 15.27 | 15.40 | 15.21 | 15.30 | 15.30 | 34,600 |
06 Feb 2023 | 15.57 | 15.57 | 15.25 | 15.34 | 15.34 | 98,800 |
03 Feb 2023 | 15.57 | 15.73 | 15.41 | 15.58 | 15.58 | 42,900 |
02 Feb 2023 | 15.41 | 15.76 | 15.35 | 15.57 | 15.57 | 101,200 |
01 Feb 2023 | 15.46 | 15.58 | 15.35 | 15.41 | 15.41 | 115,000 |
31 Jan 2023 | 15.37 | 15.47 | 15.32 | 15.38 | 15.38 | 34,200 |
30 Jan 2023 | 15.44 | 15.53 | 15.27 | 15.32 | 15.32 | 34,300 |
27 Jan 2023 | 15.46 | 15.73 | 15.36 | 15.43 | 15.43 | 178,800 |
26 Jan 2023 | 15.37 | 15.62 | 15.37 | 15.51 | 15.51 | 63,400 |
25 Jan 2023 | 15.38 | 15.47 | 15.23 | 15.36 | 15.36 | 45,800 |
24 Jan 2023 | 15.48 | 15.68 | 15.27 | 15.54 | 15.54 | 83,900 |
23 Jan 2023 | 15.33 | 15.55 | 15.23 | 15.44 | 15.44 | 69,800 |
20 Jan 2023 | 15.37 | 15.46 | 15.28 | 15.43 | 15.43 | 32,800 |
19 Jan 2023 | 15.55 | 15.61 | 15.24 | 15.29 | 15.29 | 65,800 |
18 Jan 2023 | 15.47 | 15.63 | 15.39 | 15.58 | 15.58 | 73,200 |
17 Jan 2023 | 15.60 | 15.70 | 15.48 | 15.57 | 15.57 | 62,200 |
13 Jan 2023 | 15.51 | 15.62 | 15.35 | 15.53 | 15.53 | 74,900 |
12 Jan 2023 | 15.43 | 15.66 | 15.23 | 15.52 | 15.52 | 95,200 |
11 Jan 2023 | 15.28 | 15.39 | 15.21 | 15.37 | 15.37 | 42,800 |
10 Jan 2023 | 15.38 | 15.42 | 15.25 | 15.28 | 15.28 | 49,600 |
09 Jan 2023 | 15.13 | 15.67 | 15.00 | 15.39 | 15.39 | 129,700 |
06 Jan 2023 | 15.03 | 15.10 | 14.94 | 15.02 | 15.02 | 56,500 |
05 Jan 2023 | 14.76 | 15.00 | 14.76 | 14.96 | 14.96 | 63,200 |
04 Jan 2023 | 14.92 | 15.00 | 14.78 | 14.78 | 14.78 | 109,700 |
03 Jan 2023 | 14.89 | 14.96 | 14.81 | 14.91 | 14.91 | 20,600 |
30 Dec 2022 | 14.75 | 15.03 | 14.58 | 14.85 | 14.85 | 87,800 |
29 Dec 2022 | 14.59 | 14.83 | 14.53 | 14.76 | 14.76 | 97,400 |
28 Dec 2022 | 14.72 | 14.89 | 14.50 | 14.57 | 14.57 | 129,600 |
27 Dec 2022 | 14.93 | 14.98 | 14.62 | 14.79 | 14.79 | 96,700 |
23 Dec 2022 | 14.87 | 15.08 | 14.75 | 14.96 | 14.96 | 78,000 |
22 Dec 2022 | 14.93 | 14.93 | 14.73 | 14.90 | 14.90 | 68,300 |
21 Dec 2022 | 14.87 | 15.08 | 14.87 | 15.01 | 15.01 | 60,600 |
20 Dec 2022 | 14.83 | 14.91 | 14.78 | 14.88 | 14.88 | 42,600 |
19 Dec 2022 | 14.84 | 15.07 | 14.71 | 14.89 | 14.89 | 137,900 |
16 Dec 2022 | 14.80 | 14.96 | 14.69 | 14.86 | 14.86 | 65,800 |
15 Dec 2022 | 14.60 | 14.95 | 14.50 | 14.89 | 14.89 | 162,500 |
14 Dec 2022 | 14.59 | 15.00 | 14.56 | 14.56 | 14.56 | 74,900 |
13 Dec 2022 | 14.75 | 14.86 | 14.61 | 14.74 | 14.74 | 68,700 |
12 Dec 2022 | 14.35 | 14.65 | 14.35 | 14.58 | 14.58 | 40,700 |
09 Dec 2022 | 14.53 | 14.74 | 14.16 | 14.29 | 14.29 | 171,900 |
08 Dec 2022 | 14.56 | 14.73 | 14.55 | 14.55 | 14.55 | 71,700 |
07 Dec 2022 | 14.66 | 14.83 | 14.63 | 14.63 | 14.63 | 62,600 |
06 Dec 2022 | 15.04 | 15.04 | 14.57 | 14.70 | 14.70 | 74,900 |
05 Dec 2022 | 14.98 | 15.09 | 14.91 | 14.96 | 14.96 | 29,900 |
02 Dec 2022 | 14.70 | 15.14 | 14.65 | 14.90 | 14.90 | 38,400 |
01 Dec 2022 | 14.70 | 14.87 | 14.67 | 14.84 | 14.84 | 54,900 |
30 Nov 2022 | 14.67 | 14.85 | 14.56 | 14.71 | 14.71 | 61,500 |
29 Nov 2022 | 14.79 | 14.83 | 14.55 | 14.67 | 14.67 | 43,500 |
28 Nov 2022 | 14.87 | 14.89 | 14.66 | 14.83 | 14.83 | 81,700 |
25 Nov 2022 | 14.78 | 14.88 | 14.67 | 14.83 | 14.83 | 6,100 |
23 Nov 2022 | 14.70 | 14.93 | 14.58 | 14.79 | 14.79 | 98,500 |
22 Nov 2022 | 14.69 | 14.96 | 14.47 | 14.80 | 14.80 | 62,800 |
21 Nov 2022 | 14.55 | 14.80 | 14.45 | 14.60 | 14.60 | 46,500 |
18 Nov 2022 | 14.40 | 14.57 | 14.36 | 14.49 | 14.49 | 44,300 |
17 Nov 2022 | 14.50 | 14.56 | 14.31 | 14.32 | 14.32 | 42,000 |
16 Nov 2022 | 14.53 | 14.65 | 14.40 | 14.57 | 14.57 | 41,900 |
15 Nov 2022 | 14.79 | 14.93 | 14.44 | 14.65 | 14.65 | 88,700 |
14 Nov 2022 | 14.42 | 14.97 | 14.29 | 14.78 | 14.78 | 103,400 |
11 Nov 2022 | 14.48 | 14.70 | 14.40 | 14.44 | 14.44 | 23,400 |
10 Nov 2022 | 14.45 | 14.96 | 14.34 | 14.46 | 14.46 | 90,500 |
09 Nov 2022 | 14.37 | 14.44 | 14.25 | 14.27 | 14.27 | 24,100 |
08 Nov 2022 | 14.38 | 14.52 | 14.37 | 14.37 | 14.37 | 22,800 |
07 Nov 2022 | 14.58 | 14.58 | 14.30 | 14.39 | 14.39 | 94,100 |
04 Nov 2022 | 14.63 | 14.63 | 14.35 | 14.55 | 14.55 | 49,600 |
03 Nov 2022 | 14.25 | 14.63 | 14.25 | 14.58 | 14.58 | 82,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |