Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 11.40 | 11.91 | 11.18 | 11.72 | 11.72 | 17,481,300 |
30 Mar 2023 | 11.40 | 11.60 | 11.17 | 11.25 | 11.25 | 17,551,700 |
29 Mar 2023 | 10.64 | 11.12 | 10.40 | 11.03 | 11.03 | 16,965,600 |
28 Mar 2023 | 10.72 | 10.75 | 10.30 | 10.40 | 10.40 | 15,194,400 |
27 Mar 2023 | 11.46 | 11.46 | 10.62 | 10.72 | 10.72 | 18,547,300 |
24 Mar 2023 | 11.26 | 11.42 | 10.92 | 11.23 | 11.23 | 15,343,400 |
23 Mar 2023 | 11.45 | 12.35 | 11.26 | 11.49 | 11.49 | 19,846,300 |
22 Mar 2023 | 11.52 | 11.80 | 11.18 | 11.22 | 11.22 | 17,513,500 |
21 Mar 2023 | 11.05 | 11.67 | 10.99 | 11.52 | 11.52 | 17,745,000 |
20 Mar 2023 | 11.17 | 11.42 | 10.73 | 10.84 | 10.84 | 19,631,500 |
17 Mar 2023 | 11.67 | 11.77 | 10.97 | 11.17 | 11.17 | 25,686,200 |
16 Mar 2023 | 11.74 | 11.94 | 11.39 | 11.80 | 11.80 | 17,420,800 |
15 Mar 2023 | 11.75 | 11.85 | 11.41 | 11.80 | 11.80 | 19,619,200 |
14 Mar 2023 | 12.82 | 13.00 | 11.86 | 12.16 | 12.16 | 32,654,300 |
13 Mar 2023 | 11.96 | 12.76 | 11.66 | 12.40 | 12.40 | 17,818,700 |
10 Mar 2023 | 13.01 | 13.01 | 11.99 | 12.35 | 12.35 | 23,189,200 |
09 Mar 2023 | 13.77 | 14.07 | 13.00 | 13.02 | 13.02 | 15,295,400 |
08 Mar 2023 | 13.33 | 13.83 | 13.16 | 13.78 | 13.78 | 11,065,800 |
07 Mar 2023 | 13.60 | 13.70 | 13.13 | 13.40 | 13.40 | 12,835,200 |
06 Mar 2023 | 13.98 | 14.28 | 13.64 | 13.67 | 13.67 | 12,768,800 |
03 Mar 2023 | 13.53 | 13.97 | 13.29 | 13.84 | 13.84 | 19,152,900 |
02 Mar 2023 | 13.64 | 13.64 | 12.39 | 13.33 | 13.33 | 33,011,600 |
01 Mar 2023 | 14.91 | 15.03 | 14.11 | 14.21 | 14.21 | 17,422,800 |
28 Feb 2023 | 14.58 | 15.08 | 14.42 | 14.87 | 14.87 | 16,026,600 |
27 Feb 2023 | 14.40 | 14.72 | 14.20 | 14.66 | 14.66 | 11,486,100 |
24 Feb 2023 | 14.21 | 14.29 | 13.91 | 14.18 | 14.18 | 11,163,300 |
23 Feb 2023 | 14.93 | 15.01 | 14.20 | 14.65 | 14.65 | 12,960,000 |
22 Feb 2023 | 14.48 | 14.77 | 14.20 | 14.54 | 14.54 | 11,096,100 |
21 Feb 2023 | 15.30 | 15.45 | 14.40 | 14.43 | 14.43 | 14,390,500 |
17 Feb 2023 | 15.68 | 15.76 | 15.22 | 15.58 | 15.58 | 10,668,600 |
16 Feb 2023 | 16.36 | 16.58 | 15.82 | 15.84 | 15.84 | 12,856,400 |
15 Feb 2023 | 15.71 | 16.80 | 15.64 | 16.77 | 16.77 | 15,777,600 |
14 Feb 2023 | 15.20 | 15.87 | 14.82 | 15.81 | 15.81 | 13,326,800 |
13 Feb 2023 | 15.34 | 15.84 | 14.87 | 15.47 | 15.47 | 10,766,500 |
10 Feb 2023 | 15.15 | 15.55 | 14.84 | 15.36 | 15.36 | 12,390,300 |
09 Feb 2023 | 16.18 | 16.52 | 15.26 | 15.36 | 15.36 | 14,681,100 |
08 Feb 2023 | 16.16 | 16.81 | 15.89 | 15.90 | 15.90 | 15,352,100 |
07 Feb 2023 | 16.53 | 16.57 | 15.51 | 16.14 | 16.14 | 19,577,100 |
06 Feb 2023 | 16.86 | 17.14 | 16.25 | 16.48 | 16.48 | 16,571,800 |
03 Feb 2023 | 17.25 | 18.07 | 17.10 | 17.38 | 17.38 | 13,428,200 |
02 Feb 2023 | 18.26 | 18.88 | 17.45 | 17.89 | 17.89 | 25,903,700 |
01 Feb 2023 | 16.96 | 18.09 | 16.61 | 17.68 | 17.68 | 22,894,900 |
31 Jan 2023 | 15.96 | 17.08 | 15.93 | 17.02 | 17.02 | 20,455,400 |
30 Jan 2023 | 15.56 | 16.08 | 15.30 | 15.71 | 15.71 | 14,488,900 |
27 Jan 2023 | 15.11 | 16.07 | 14.92 | 15.86 | 15.86 | 25,437,200 |
26 Jan 2023 | 16.57 | 16.69 | 15.00 | 15.37 | 15.37 | 28,030,100 |
25 Jan 2023 | 16.25 | 16.52 | 15.47 | 16.34 | 16.34 | 18,991,600 |
24 Jan 2023 | 17.05 | 17.49 | 16.67 | 16.74 | 16.74 | 14,889,700 |
23 Jan 2023 | 16.18 | 17.64 | 15.96 | 17.44 | 17.44 | 24,582,700 |
20 Jan 2023 | 15.48 | 15.93 | 15.29 | 15.90 | 15.90 | 14,991,000 |
19 Jan 2023 | 15.89 | 16.39 | 15.12 | 15.31 | 15.31 | 20,463,300 |
18 Jan 2023 | 17.07 | 18.13 | 16.53 | 16.70 | 16.70 | 23,290,300 |
17 Jan 2023 | 16.67 | 17.10 | 16.33 | 16.83 | 16.83 | 17,293,800 |
13 Jan 2023 | 16.27 | 16.81 | 15.98 | 16.49 | 16.49 | 19,122,900 |
12 Jan 2023 | 16.44 | 16.81 | 15.85 | 16.79 | 16.79 | 18,483,300 |
11 Jan 2023 | 15.16 | 16.25 | 14.82 | 16.21 | 16.21 | 21,779,700 |
10 Jan 2023 | 14.19 | 14.98 | 14.03 | 14.95 | 14.95 | 13,444,500 |
09 Jan 2023 | 13.87 | 14.53 | 13.66 | 14.22 | 14.22 | 18,610,500 |
06 Jan 2023 | 12.62 | 13.42 | 12.28 | 13.41 | 13.41 | 14,575,100 |
05 Jan 2023 | 12.67 | 12.77 | 12.38 | 12.66 | 12.66 | 11,640,400 |
04 Jan 2023 | 12.54 | 13.03 | 12.08 | 13.00 | 13.00 | 13,353,500 |
03 Jan 2023 | 12.71 | 12.97 | 11.91 | 12.18 | 12.18 | 29,326,000 |
30 Dec 2022 | 12.08 | 12.42 | 11.88 | 12.37 | 12.37 | 9,916,400 |
29 Dec 2022 | 11.94 | 12.42 | 11.82 | 12.23 | 12.23 | 12,614,800 |
28 Dec 2022 | 11.70 | 11.88 | 11.49 | 11.71 | 11.71 | 12,924,700 |
27 Dec 2022 | 12.20 | 12.22 | 11.64 | 11.72 | 11.72 | 12,666,000 |
23 Dec 2022 | 12.54 | 12.65 | 12.23 | 12.34 | 12.34 | 8,968,300 |
22 Dec 2022 | 12.83 | 12.89 | 12.04 | 12.55 | 12.55 | 17,301,500 |
21 Dec 2022 | 12.91 | 13.26 | 12.49 | 13.08 | 13.08 | 14,017,000 |
20 Dec 2022 | 12.73 | 13.41 | 12.58 | 12.72 | 12.72 | 15,369,600 |
19 Dec 2022 | 14.09 | 14.09 | 12.71 | 12.91 | 12.91 | 21,122,800 |
16 Dec 2022 | 14.41 | 14.50 | 13.71 | 14.02 | 14.02 | 22,296,100 |
15 Dec 2022 | 15.03 | 15.68 | 14.40 | 14.42 | 14.42 | 24,646,700 |
14 Dec 2022 | 14.76 | 15.59 | 14.70 | 15.21 | 15.21 | 27,714,900 |
13 Dec 2022 | 14.79 | 15.16 | 13.95 | 14.11 | 14.11 | 17,427,900 |
12 Dec 2022 | 13.30 | 14.17 | 13.22 | 13.93 | 13.93 | 12,933,500 |
09 Dec 2022 | 13.74 | 13.84 | 13.28 | 13.36 | 13.36 | 12,053,600 |
08 Dec 2022 | 13.80 | 14.28 | 13.55 | 13.78 | 13.78 | 11,442,800 |
07 Dec 2022 | 13.75 | 14.16 | 13.40 | 13.68 | 13.68 | 13,039,500 |
06 Dec 2022 | 15.01 | 15.06 | 13.68 | 13.82 | 13.82 | 22,985,900 |
05 Dec 2022 | 15.71 | 15.93 | 14.96 | 14.96 | 14.96 | 11,224,500 |
02 Dec 2022 | 15.44 | 16.02 | 15.32 | 15.81 | 15.81 | 10,416,800 |
01 Dec 2022 | 16.06 | 16.20 | 15.27 | 15.75 | 15.75 | 13,885,100 |
30 Nov 2022 | 15.15 | 15.99 | 14.76 | 15.96 | 15.96 | 20,705,700 |
29 Nov 2022 | 15.03 | 15.45 | 14.87 | 14.90 | 14.90 | 11,519,300 |
28 Nov 2022 | 15.55 | 15.80 | 14.86 | 14.92 | 14.92 | 12,173,300 |
25 Nov 2022 | 15.44 | 15.77 | 15.33 | 15.73 | 15.73 | 6,271,700 |
23 Nov 2022 | 15.27 | 15.51 | 14.99 | 15.48 | 15.48 | 11,494,200 |
22 Nov 2022 | 15.15 | 15.31 | 14.88 | 15.18 | 15.18 | 13,638,300 |
21 Nov 2022 | 15.50 | 15.50 | 14.84 | 15.19 | 15.19 | 13,572,900 |
18 Nov 2022 | 16.57 | 16.74 | 15.47 | 15.84 | 15.84 | 14,097,500 |
17 Nov 2022 | 15.94 | 16.53 | 15.57 | 16.30 | 16.30 | 20,826,900 |
16 Nov 2022 | 17.26 | 17.50 | 16.33 | 16.71 | 16.71 | 15,602,300 |
15 Nov 2022 | 18.05 | 18.26 | 17.34 | 17.56 | 17.56 | 16,547,500 |
14 Nov 2022 | 17.81 | 17.89 | 16.69 | 17.30 | 17.30 | 20,569,600 |
11 Nov 2022 | 17.06 | 18.16 | 16.74 | 17.89 | 17.89 | 23,421,300 |
10 Nov 2022 | 15.76 | 17.19 | 15.56 | 17.01 | 17.01 | 32,507,000 |
09 Nov 2022 | 15.47 | 16.41 | 14.50 | 14.61 | 14.61 | 30,485,500 |
08 Nov 2022 | 15.19 | 15.29 | 14.44 | 14.81 | 14.81 | 20,710,600 |
07 Nov 2022 | 15.09 | 15.23 | 14.42 | 14.98 | 14.98 | 14,385,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |