Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 13.30 | 13.50 | 12.96 | 13.50 | 13.50 | 323,300 |
22 Mar 2023 | 13.51 | 13.63 | 12.95 | 13.30 | 13.30 | 448,900 |
21 Mar 2023 | 13.97 | 14.77 | 13.07 | 13.63 | 13.63 | 1,476,600 |
20 Mar 2023 | 12.50 | 15.25 | 12.40 | 13.87 | 13.87 | 4,212,100 |
17 Mar 2023 | 12.44 | 12.79 | 12.40 | 12.50 | 12.50 | 271,500 |
16 Mar 2023 | 12.56 | 12.59 | 12.34 | 12.57 | 12.57 | 235,300 |
15 Mar 2023 | 12.64 | 12.94 | 12.48 | 12.51 | 12.51 | 413,900 |
14 Mar 2023 | 13.35 | 13.48 | 13.16 | 13.25 | 13.25 | 149,000 |
13 Mar 2023 | 13.19 | 13.34 | 12.65 | 13.23 | 13.23 | 500,300 |
10 Mar 2023 | 14.01 | 14.17 | 13.38 | 13.73 | 13.73 | 322,600 |
09 Mar 2023 | 14.30 | 14.30 | 14.02 | 14.03 | 14.03 | 180,200 |
08 Mar 2023 | 14.37 | 14.39 | 14.21 | 14.23 | 14.23 | 121,400 |
07 Mar 2023 | 14.47 | 14.55 | 14.27 | 14.30 | 14.30 | 140,100 |
06 Mar 2023 | 14.52 | 14.63 | 14.33 | 14.57 | 14.57 | 220,900 |
03 Mar 2023 | 14.36 | 14.55 | 14.23 | 14.47 | 14.47 | 269,100 |
02 Mar 2023 | 14.75 | 14.75 | 14.10 | 14.46 | 14.46 | 353,600 |
01 Mar 2023 | 14.88 | 14.88 | 14.61 | 14.76 | 14.76 | 144,100 |
28 Feb 2023 | 14.97 | 15.14 | 14.74 | 14.79 | 14.79 | 331,900 |
27 Feb 2023 | 14.73 | 15.05 | 14.65 | 14.97 | 14.97 | 171,400 |
24 Feb 2023 | 14.75 | 14.89 | 14.53 | 14.65 | 14.65 | 125,800 |
23 Feb 2023 | 15.02 | 15.02 | 14.65 | 14.81 | 14.81 | 159,500 |
22 Feb 2023 | 14.92 | 15.07 | 14.63 | 14.87 | 14.87 | 305,600 |
21 Feb 2023 | 15.05 | 15.20 | 14.82 | 15.01 | 15.01 | 251,200 |
17 Feb 2023 | 15.14 | 15.20 | 14.92 | 15.04 | 15.04 | 159,500 |
16 Feb 2023 | 15.08 | 15.38 | 15.08 | 15.13 | 15.13 | 180,500 |
15 Feb 2023 | 14.87 | 15.27 | 14.87 | 15.10 | 15.10 | 187,700 |
14 Feb 2023 | 14.81 | 15.18 | 14.73 | 15.00 | 15.00 | 188,200 |
13 Feb 2023 | 14.95 | 15.11 | 14.70 | 14.81 | 14.81 | 373,900 |
10 Feb 2023 | 15.09 | 15.49 | 15.00 | 15.01 | 15.01 | 232,200 |
09 Feb 2023 | 15.85 | 15.85 | 15.01 | 15.12 | 15.12 | 304,800 |
08 Feb 2023 | 15.80 | 15.94 | 15.48 | 15.64 | 15.64 | 159,600 |
07 Feb 2023 | 15.99 | 16.08 | 15.45 | 15.73 | 15.73 | 197,800 |
06 Feb 2023 | 15.75 | 16.17 | 15.74 | 16.04 | 16.04 | 256,000 |
03 Feb 2023 | 16.60 | 17.02 | 15.71 | 16.08 | 16.08 | 483,000 |
02 Feb 2023 | 15.32 | 17.63 | 15.26 | 16.86 | 16.86 | 1,440,900 |
01 Feb 2023 | 15.39 | 15.47 | 14.95 | 15.34 | 15.34 | 332,900 |
31 Jan 2023 | 15.50 | 15.50 | 15.16 | 15.31 | 15.31 | 291,200 |
30 Jan 2023 | 15.32 | 15.53 | 15.08 | 15.40 | 15.40 | 305,500 |
27 Jan 2023 | 15.17 | 15.58 | 14.90 | 15.32 | 15.32 | 581,800 |
26 Jan 2023 | 15.01 | 15.35 | 14.71 | 15.31 | 15.31 | 683,000 |
25 Jan 2023 | 14.50 | 14.97 | 14.16 | 14.90 | 14.90 | 738,200 |
24 Jan 2023 | 15.09 | 15.19 | 14.33 | 14.48 | 14.48 | 950,100 |
23 Jan 2023 | 15.33 | 15.41 | 14.72 | 15.08 | 15.08 | 1,363,500 |
20 Jan 2023 | 15.70 | 16.06 | 15.65 | 15.66 | 15.66 | 441,300 |
19 Jan 2023 | 16.00 | 16.24 | 15.51 | 15.61 | 15.61 | 462,100 |
18 Jan 2023 | 17.45 | 17.45 | 15.25 | 16.06 | 16.06 | 1,169,900 |
17 Jan 2023 | 18.09 | 18.77 | 16.77 | 17.36 | 17.36 | 759,900 |
13 Jan 2023 | 16.44 | 18.44 | 16.40 | 18.03 | 18.03 | 576,000 |
12 Jan 2023 | 16.62 | 16.88 | 16.20 | 16.85 | 16.85 | 235,700 |
11 Jan 2023 | 16.09 | 16.74 | 16.01 | 16.63 | 16.63 | 247,500 |
10 Jan 2023 | 15.99 | 16.13 | 15.64 | 15.97 | 15.97 | 212,900 |
09 Jan 2023 | 16.00 | 16.35 | 15.72 | 16.19 | 16.19 | 308,000 |
06 Jan 2023 | 15.93 | 15.97 | 15.45 | 15.92 | 15.92 | 206,500 |
05 Jan 2023 | 15.39 | 15.88 | 15.05 | 15.88 | 15.88 | 254,600 |
04 Jan 2023 | 15.57 | 15.69 | 14.98 | 15.64 | 15.64 | 401,500 |
03 Jan 2023 | 15.31 | 15.85 | 14.87 | 15.78 | 15.78 | 520,900 |
30 Dec 2022 | 14.98 | 15.21 | 14.80 | 15.00 | 15.00 | 538,400 |
29 Dec 2022 | 15.54 | 15.75 | 14.84 | 14.98 | 14.98 | 709,700 |
28 Dec 2022 | 15.25 | 16.35 | 15.10 | 15.52 | 15.52 | 935,300 |
27 Dec 2022 | 16.68 | 16.91 | 15.23 | 15.23 | 15.23 | 599,800 |
23 Dec 2022 | 16.93 | 17.15 | 16.51 | 17.11 | 17.11 | 304,400 |
22 Dec 2022 | 18.07 | 18.24 | 16.57 | 17.11 | 17.11 | 493,300 |
21 Dec 2022 | 17.00 | 18.50 | 16.89 | 18.50 | 18.50 | 430,900 |
20 Dec 2022 | 17.00 | 17.88 | 16.63 | 16.85 | 16.85 | 475,100 |
19 Dec 2022 | 18.83 | 19.20 | 17.01 | 17.06 | 17.06 | 909,100 |
16 Dec 2022 | 19.12 | 20.33 | 19.11 | 19.22 | 19.22 | 762,600 |
15 Dec 2022 | 21.71 | 21.75 | 19.25 | 20.14 | 20.14 | 1,075,800 |
14 Dec 2022 | 20.40 | 22.68 | 19.94 | 21.43 | 21.43 | 1,370,100 |
13 Dec 2022 | 21.29 | 21.60 | 20.52 | 20.60 | 20.60 | 421,900 |
12 Dec 2022 | 21.35 | 21.39 | 20.88 | 21.29 | 21.29 | 729,800 |
09 Dec 2022 | 21.60 | 21.94 | 21.11 | 21.66 | 21.66 | 282,900 |
08 Dec 2022 | 21.35 | 21.87 | 21.21 | 21.84 | 21.84 | 341,200 |
07 Dec 2022 | 21.00 | 21.60 | 20.80 | 21.49 | 21.49 | 372,600 |
06 Dec 2022 | 22.02 | 22.12 | 21.13 | 21.45 | 21.45 | 608,000 |
05 Dec 2022 | 22.60 | 22.70 | 21.70 | 22.26 | 22.26 | 355,800 |
02 Dec 2022 | 22.01 | 23.00 | 21.78 | 22.83 | 22.83 | 301,800 |
01 Dec 2022 | 22.75 | 23.09 | 22.15 | 22.37 | 22.37 | 479,000 |
30 Nov 2022 | 23.26 | 23.84 | 22.75 | 22.81 | 22.81 | 629,800 |
29 Nov 2022 | 24.40 | 24.40 | 23.11 | 23.52 | 23.52 | 706,100 |
28 Nov 2022 | 23.87 | 24.66 | 23.75 | 24.35 | 24.35 | 775,900 |
25 Nov 2022 | 23.50 | 25.18 | 23.11 | 24.78 | 24.78 | 1,120,600 |
23 Nov 2022 | 22.02 | 23.78 | 21.80 | 23.28 | 23.28 | 1,136,900 |
22 Nov 2022 | 21.50 | 24.58 | 21.15 | 22.73 | 22.73 | 3,167,500 |
21 Nov 2022 | 20.69 | 21.50 | 19.50 | 21.50 | 21.50 | 1,477,800 |
18 Nov 2022 | 20.16 | 22.42 | 20.00 | 21.38 | 21.38 | 2,619,200 |
17 Nov 2022 | 19.87 | 20.86 | 19.23 | 19.94 | 19.94 | 2,802,700 |
16 Nov 2022 | 24.44 | 25.15 | 20.80 | 21.29 | 21.29 | 8,427,900 |
15 Nov 2022 | 27.96 | 28.10 | 24.78 | 25.37 | 25.37 | 5,827,500 |
14 Nov 2022 | 25.89 | 28.85 | 25.52 | 27.83 | 27.83 | 8,379,000 |
11 Nov 2022 | 22.92 | 25.44 | 22.45 | 25.09 | 25.09 | 5,535,300 |
10 Nov 2022 | 20.48 | 24.49 | 20.43 | 22.76 | 22.76 | 4,950,200 |
09 Nov 2022 | 23.03 | 24.70 | 21.53 | 22.55 | 22.55 | 7,347,100 |
08 Nov 2022 | 26.58 | 29.65 | 24.60 | 28.08 | 28.08 | 23,532,600 |
07 Nov 2022 | 22.47 | 29.80 | 20.60 | 29.10 | 29.10 | 33,331,300 |
04 Nov 2022 | 17.00 | 18.28 | 16.57 | 17.48 | 17.48 | 1,184,300 |
03 Nov 2022 | 16.44 | 16.68 | 16.08 | 16.33 | 16.33 | 563,300 |
02 Nov 2022 | 16.80 | 16.80 | 16.16 | 16.21 | 16.21 | 327,400 |
01 Nov 2022 | 16.96 | 17.00 | 16.45 | 16.66 | 16.66 | 587,300 |
31 Oct 2022 | 17.00 | 17.00 | 16.28 | 16.72 | 16.72 | 436,500 |
28 Oct 2022 | 16.40 | 17.09 | 15.57 | 17.07 | 17.07 | 987,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |