Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 15.20 | 15.58 | 15.19 | 15.42 | 15.42 | 1,500,200 |
20 Mar 2023 | 15.36 | 15.39 | 15.04 | 15.11 | 15.11 | 1,390,100 |
17 Mar 2023 | 15.20 | 15.40 | 14.86 | 15.19 | 15.19 | 2,454,300 |
16 Mar 2023 | 14.65 | 15.31 | 14.57 | 15.24 | 15.24 | 2,355,700 |
15 Mar 2023 | 14.83 | 14.87 | 14.42 | 14.69 | 14.69 | 3,352,000 |
14 Mar 2023 | 14.75 | 15.06 | 14.66 | 14.87 | 14.87 | 2,769,700 |
13 Mar 2023 | 14.35 | 14.42 | 14.06 | 14.17 | 14.17 | 2,018,300 |
10 Mar 2023 | 14.66 | 15.03 | 14.40 | 14.42 | 14.42 | 5,730,300 |
09 Mar 2023 | 14.16 | 14.20 | 13.80 | 13.83 | 13.83 | 1,365,200 |
08 Mar 2023 | 14.11 | 14.21 | 13.95 | 14.08 | 14.08 | 1,028,800 |
07 Mar 2023 | 13.87 | 14.07 | 13.81 | 13.99 | 13.99 | 1,080,300 |
06 Mar 2023 | 13.84 | 14.05 | 13.78 | 13.87 | 13.87 | 1,277,500 |
03 Mar 2023 | 13.72 | 13.87 | 13.49 | 13.75 | 13.75 | 1,917,400 |
02 Mar 2023 | 12.99 | 13.33 | 12.86 | 13.32 | 13.32 | 1,736,300 |
01 Mar 2023 | 12.96 | 12.99 | 12.76 | 12.93 | 12.93 | 1,055,200 |
28 Feb 2023 | 12.54 | 12.83 | 12.38 | 12.70 | 12.70 | 2,305,500 |
27 Feb 2023 | 12.35 | 12.50 | 12.29 | 12.34 | 12.34 | 702,400 |
24 Feb 2023 | 12.28 | 12.39 | 12.20 | 12.35 | 12.35 | 670,600 |
23 Feb 2023 | 12.73 | 12.81 | 12.41 | 12.52 | 12.52 | 926,500 |
22 Feb 2023 | 12.46 | 12.63 | 12.40 | 12.46 | 12.46 | 927,700 |
21 Feb 2023 | 12.68 | 12.82 | 12.21 | 12.40 | 12.40 | 1,597,300 |
17 Feb 2023 | 12.58 | 12.83 | 12.33 | 12.78 | 12.78 | 1,539,300 |
16 Feb 2023 | 12.36 | 12.53 | 12.26 | 12.43 | 12.43 | 662,600 |
15 Feb 2023 | 12.42 | 12.58 | 12.32 | 12.56 | 12.56 | 806,000 |
14 Feb 2023 | 12.39 | 12.64 | 12.27 | 12.48 | 12.48 | 1,425,500 |
13 Feb 2023 | 12.34 | 12.45 | 12.28 | 12.36 | 12.36 | 951,200 |
10 Feb 2023 | 12.41 | 12.43 | 12.11 | 12.32 | 12.32 | 993,600 |
09 Feb 2023 | 12.71 | 12.79 | 12.30 | 12.35 | 12.35 | 1,118,400 |
08 Feb 2023 | 13.00 | 13.02 | 12.59 | 12.75 | 12.75 | 1,113,300 |
07 Feb 2023 | 12.91 | 13.17 | 12.72 | 13.02 | 13.02 | 1,555,800 |
06 Feb 2023 | 12.68 | 12.79 | 12.63 | 12.70 | 12.70 | 1,736,700 |
03 Feb 2023 | 12.81 | 13.10 | 12.78 | 12.81 | 12.81 | 1,024,100 |
02 Feb 2023 | 13.12 | 13.34 | 12.95 | 13.04 | 13.04 | 1,233,800 |
01 Feb 2023 | 13.00 | 13.04 | 12.70 | 12.91 | 12.91 | 1,274,400 |
31 Jan 2023 | 13.18 | 13.18 | 12.78 | 12.89 | 12.89 | 1,838,000 |
30 Jan 2023 | 12.98 | 13.00 | 12.63 | 12.65 | 12.65 | 944,900 |
27 Jan 2023 | 12.85 | 13.02 | 12.75 | 12.81 | 12.81 | 1,146,300 |
26 Jan 2023 | 13.18 | 13.41 | 13.06 | 13.09 | 13.09 | 1,642,300 |
25 Jan 2023 | 13.11 | 13.34 | 12.99 | 13.20 | 13.20 | 1,932,700 |
24 Jan 2023 | 12.99 | 13.08 | 12.75 | 13.06 | 13.06 | 1,560,400 |
23 Jan 2023 | 12.47 | 12.71 | 12.38 | 12.59 | 12.59 | 930,500 |
20 Jan 2023 | 12.61 | 12.73 | 12.49 | 12.51 | 12.51 | 836,800 |
19 Jan 2023 | 12.64 | 12.75 | 12.39 | 12.64 | 12.64 | 1,220,900 |
18 Jan 2023 | 13.14 | 13.27 | 12.60 | 12.61 | 12.61 | 2,415,800 |
17 Jan 2023 | 12.70 | 13.04 | 12.60 | 12.84 | 12.84 | 2,804,100 |
13 Jan 2023 | 12.22 | 12.48 | 12.22 | 12.34 | 12.34 | 1,203,900 |
12 Jan 2023 | 12.46 | 12.58 | 12.14 | 12.37 | 12.37 | 2,169,800 |
11 Jan 2023 | 11.70 | 12.11 | 11.64 | 12.04 | 12.04 | 2,010,100 |
10 Jan 2023 | 11.25 | 11.67 | 11.17 | 11.56 | 11.56 | 1,177,800 |
09 Jan 2023 | 11.33 | 11.42 | 11.23 | 11.25 | 11.25 | 1,165,100 |
06 Jan 2023 | 11.24 | 11.33 | 11.11 | 11.12 | 11.12 | 1,143,000 |
05 Jan 2023 | 11.14 | 11.18 | 10.93 | 11.06 | 11.06 | 1,496,800 |
04 Jan 2023 | 10.48 | 11.03 | 10.46 | 11.02 | 11.02 | 1,055,200 |
03 Jan 2023 | 10.74 | 10.91 | 10.66 | 10.66 | 10.66 | 1,127,700 |
30 Dec 2022 | 10.79 | 10.98 | 10.79 | 10.93 | 10.93 | 965,000 |
29 Dec 2022 | 10.96 | 10.98 | 10.80 | 10.93 | 10.93 | 1,205,400 |
28 Dec 2022 | 10.73 | 10.95 | 10.70 | 10.78 | 10.78 | 1,032,300 |
27 Dec 2022 | 10.61 | 10.70 | 10.47 | 10.55 | 10.55 | 1,447,200 |
23 Dec 2022 | 10.95 | 11.01 | 10.85 | 11.00 | 11.00 | 655,100 |
22 Dec 2022 | 10.92 | 11.06 | 10.64 | 10.87 | 10.87 | 1,016,100 |
21 Dec 2022 | 10.79 | 10.91 | 10.72 | 10.85 | 10.85 | 1,217,500 |
20 Dec 2022 | 10.56 | 10.92 | 10.53 | 10.79 | 10.79 | 1,463,900 |
19 Dec 2022 | 10.16 | 10.45 | 10.08 | 10.26 | 10.26 | 1,470,900 |
16 Dec 2022 | 10.21 | 10.32 | 10.10 | 10.29 | 10.29 | 1,657,300 |
15 Dec 2022 | 10.34 | 10.48 | 10.16 | 10.19 | 10.19 | 1,463,300 |
14 Dec 2022 | 10.03 | 10.60 | 9.91 | 10.53 | 10.53 | 2,077,000 |
13 Dec 2022 | 10.26 | 10.61 | 10.01 | 10.12 | 10.12 | 2,081,100 |
12 Dec 2022 | 9.86 | 10.16 | 9.70 | 10.14 | 10.14 | 1,361,400 |
09 Dec 2022 | 10.15 | 10.26 | 10.00 | 10.03 | 10.03 | 927,200 |
08 Dec 2022 | 10.40 | 10.49 | 10.14 | 10.18 | 10.18 | 712,600 |
07 Dec 2022 | 10.31 | 10.49 | 9.98 | 10.38 | 10.38 | 1,460,500 |
06 Dec 2022 | 10.42 | 10.54 | 10.17 | 10.41 | 10.41 | 1,985,400 |
05 Dec 2022 | 10.50 | 10.51 | 10.25 | 10.25 | 10.25 | 905,500 |
02 Dec 2022 | 10.64 | 10.85 | 10.60 | 10.72 | 10.72 | 762,800 |
01 Dec 2022 | 10.73 | 10.86 | 10.58 | 10.73 | 10.73 | 1,340,200 |
30 Nov 2022 | 10.24 | 10.62 | 10.06 | 10.62 | 10.62 | 3,131,500 |
29 Nov 2022 | 10.50 | 10.57 | 10.18 | 10.25 | 10.25 | 1,341,100 |
28 Nov 2022 | 10.70 | 10.70 | 10.37 | 10.42 | 10.42 | 802,400 |
25 Nov 2022 | 10.75 | 10.90 | 10.63 | 10.74 | 10.74 | 503,400 |
23 Nov 2022 | 10.54 | 10.63 | 10.45 | 10.58 | 10.58 | 677,700 |
22 Nov 2022 | 10.60 | 10.70 | 10.46 | 10.61 | 10.61 | 838,700 |
21 Nov 2022 | 10.62 | 10.90 | 10.54 | 10.77 | 10.77 | 1,104,600 |
18 Nov 2022 | 10.62 | 10.93 | 10.45 | 10.53 | 10.53 | 1,415,800 |
17 Nov 2022 | 10.20 | 10.28 | 9.72 | 10.26 | 10.26 | 2,904,600 |
16 Nov 2022 | 10.34 | 10.75 | 10.27 | 10.61 | 10.61 | 2,552,800 |
15 Nov 2022 | 10.30 | 10.56 | 9.99 | 10.36 | 10.36 | 2,372,600 |
14 Nov 2022 | 10.02 | 10.14 | 9.49 | 9.83 | 9.83 | 3,582,500 |
11 Nov 2022 | 10.05 | 10.53 | 10.03 | 10.38 | 10.38 | 1,669,400 |
10 Nov 2022 | 10.04 | 10.18 | 9.61 | 9.89 | 9.89 | 3,061,300 |
09 Nov 2022 | 10.32 | 10.68 | 10.22 | 10.28 | 10.28 | 1,285,100 |
08 Nov 2022 | 10.28 | 10.58 | 10.20 | 10.38 | 10.38 | 1,309,900 |
07 Nov 2022 | 10.41 | 10.49 | 10.09 | 10.35 | 10.35 | 1,433,100 |
04 Nov 2022 | 10.99 | 11.04 | 10.55 | 10.75 | 10.75 | 885,300 |
03 Nov 2022 | 10.24 | 10.69 | 10.17 | 10.54 | 10.54 | 1,029,600 |
02 Nov 2022 | 10.62 | 10.76 | 10.30 | 10.35 | 10.35 | 868,800 |
01 Nov 2022 | 10.67 | 10.85 | 10.49 | 10.70 | 10.70 | 1,304,600 |
31 Oct 2022 | 9.70 | 10.64 | 9.68 | 10.57 | 10.57 | 2,775,100 |
28 Oct 2022 | 9.61 | 9.86 | 9.57 | 9.86 | 9.86 | 948,200 |
27 Oct 2022 | 9.65 | 9.95 | 9.62 | 9.70 | 9.70 | 1,273,900 |
26 Oct 2022 | 9.81 | 9.99 | 9.49 | 9.50 | 9.50 | 1,165,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |