Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 15.44 | 15.48 | 15.00 | 15.08 | 15.08 | 488,248 |
22 Mar 2023 | 15.54 | 15.56 | 15.30 | 15.41 | 15.41 | 646,300 |
21 Mar 2023 | 15.60 | 15.68 | 15.38 | 15.52 | 15.52 | 666,300 |
20 Mar 2023 | 15.18 | 15.73 | 15.18 | 15.68 | 15.68 | 494,800 |
17 Mar 2023 | 15.00 | 15.33 | 14.91 | 15.16 | 15.16 | 1,470,700 |
16 Mar 2023 | 14.80 | 15.20 | 14.80 | 14.95 | 14.95 | 1,391,600 |
15 Mar 2023 | 15.65 | 15.67 | 14.66 | 14.79 | 14.79 | 2,346,500 |
14 Mar 2023 | 15.74 | 15.85 | 15.52 | 15.57 | 15.57 | 653,700 |
13 Mar 2023 | 15.99 | 16.02 | 15.66 | 15.68 | 15.68 | 936,200 |
10 Mar 2023 | 16.19 | 16.39 | 15.90 | 15.90 | 15.90 | 725,200 |
09 Mar 2023 | 16.23 | 16.40 | 16.10 | 16.29 | 16.29 | 509,700 |
08 Mar 2023 | 16.20 | 16.55 | 16.20 | 16.22 | 16.22 | 572,800 |
07 Mar 2023 | 16.51 | 16.61 | 15.90 | 16.10 | 16.10 | 434,200 |
06 Mar 2023 | 16.95 | 17.14 | 16.44 | 16.51 | 16.51 | 447,000 |
03 Mar 2023 | 17.09 | 17.33 | 16.98 | 17.06 | 17.06 | 203,900 |
02 Mar 2023 | 17.00 | 17.17 | 16.90 | 17.05 | 17.05 | 162,800 |
01 Mar 2023 | 16.90 | 17.16 | 16.66 | 17.10 | 17.10 | 205,900 |
28 Feb 2023 | 16.96 | 17.01 | 16.58 | 16.90 | 16.90 | 262,300 |
27 Feb 2023 | 16.69 | 16.92 | 16.65 | 16.78 | 16.78 | 188,400 |
24 Feb 2023 | 16.40 | 16.89 | 16.35 | 16.65 | 16.65 | 326,100 |
23 Feb 2023 | 16.58 | 16.79 | 16.48 | 16.53 | 16.53 | 458,700 |
22 Feb 2023 | 17.20 | 17.25 | 16.47 | 16.50 | 16.50 | 809,600 |
21 Feb 2023 | 17.42 | 17.52 | 17.20 | 17.27 | 17.27 | 1,094,400 |
17 Feb 2023 | 17.33 | 17.58 | 17.08 | 17.56 | 17.56 | 741,100 |
16 Feb 2023 | 17.06 | 17.57 | 16.82 | 17.29 | 17.29 | 1,130,300 |
15 Feb 2023 | 17.07 | 17.20 | 17.00 | 17.12 | 17.12 | 627,200 |
14 Feb 2023 | 16.90 | 17.25 | 16.85 | 17.13 | 17.13 | 459,100 |
13 Feb 2023 | 17.00 | 17.01 | 16.62 | 16.95 | 16.95 | 247,000 |
10 Feb 2023 | 17.04 | 17.10 | 16.69 | 17.05 | 17.05 | 433,200 |
09 Feb 2023 | 17.24 | 17.24 | 16.99 | 17.01 | 17.01 | 479,100 |
08 Feb 2023 | 17.16 | 17.20 | 17.03 | 17.04 | 17.04 | 269,900 |
07 Feb 2023 | 16.62 | 17.25 | 16.56 | 17.20 | 17.20 | 871,400 |
06 Feb 2023 | 16.49 | 16.81 | 16.45 | 16.64 | 16.64 | 509,900 |
03 Feb 2023 | 17.11 | 17.19 | 16.26 | 16.49 | 16.49 | 1,026,900 |
02 Feb 2023 | 17.25 | 17.34 | 17.03 | 17.20 | 17.20 | 704,800 |
01 Feb 2023 | 17.34 | 17.34 | 17.08 | 17.28 | 17.28 | 946,800 |
31 Jan 2023 | 17.39 | 17.40 | 16.96 | 17.06 | 17.06 | 1,256,800 |
30 Jan 2023 | 17.20 | 17.37 | 17.17 | 17.25 | 17.25 | 788,100 |
27 Jan 2023 | 16.95 | 17.23 | 16.81 | 17.22 | 17.22 | 2,179,800 |
26 Jan 2023 | 16.75 | 16.92 | 16.63 | 16.91 | 16.91 | 1,198,000 |
25 Jan 2023 | 16.12 | 16.74 | 16.11 | 16.56 | 16.56 | 1,346,100 |
24 Jan 2023 | 16.24 | 16.33 | 16.10 | 16.29 | 16.29 | 482,000 |
23 Jan 2023 | 16.25 | 16.35 | 16.11 | 16.25 | 16.25 | 276,400 |
20 Jan 2023 | 16.18 | 16.35 | 16.05 | 16.21 | 16.21 | 359,100 |
19 Jan 2023 | 15.86 | 16.23 | 15.81 | 16.15 | 16.15 | 317,400 |
18 Jan 2023 | 16.20 | 16.35 | 15.66 | 15.72 | 15.72 | 533,700 |
17 Jan 2023 | 16.32 | 16.40 | 16.05 | 16.11 | 16.11 | 264,500 |
16 Jan 2023 | 16.19 | 16.38 | 16.19 | 16.32 | 16.32 | 107,900 |
13 Jan 2023 | 16.04 | 16.35 | 16.04 | 16.15 | 16.15 | 198,700 |
12 Jan 2023 | 16.18 | 16.19 | 15.95 | 16.04 | 16.04 | 391,300 |
11 Jan 2023 | 16.22 | 16.28 | 16.00 | 16.11 | 16.11 | 248,300 |
10 Jan 2023 | 16.16 | 16.26 | 16.06 | 16.21 | 16.21 | 424,300 |
09 Jan 2023 | 16.60 | 16.69 | 16.05 | 16.05 | 16.05 | 1,329,300 |
06 Jan 2023 | 16.37 | 16.58 | 16.31 | 16.54 | 16.54 | 607,100 |
05 Jan 2023 | 16.05 | 16.39 | 15.80 | 16.31 | 16.31 | 436,200 |
04 Jan 2023 | 16.21 | 16.22 | 15.75 | 16.10 | 16.10 | 562,100 |
03 Jan 2023 | 15.93 | 16.29 | 15.85 | 16.28 | 16.28 | 827,700 |
30 Dec 2022 | 15.03 | 15.87 | 15.00 | 15.83 | 15.83 | 812,300 |
29 Dec 2022 | 14.95 | 15.16 | 14.82 | 15.08 | 15.08 | 633,800 |
28 Dec 2022 | 15.00 | 15.10 | 14.76 | 14.82 | 14.82 | 221,200 |
23 Dec 2022 | 14.55 | 15.25 | 14.55 | 15.02 | 15.02 | 404,300 |
22 Dec 2022 | 14.77 | 14.85 | 14.42 | 14.64 | 14.64 | 410,000 |
21 Dec 2022 | 14.57 | 14.82 | 14.52 | 14.79 | 14.79 | 485,900 |
20 Dec 2022 | 14.41 | 14.57 | 14.41 | 14.47 | 14.47 | 453,500 |
19 Dec 2022 | 14.70 | 14.75 | 14.34 | 14.36 | 14.36 | 572,900 |
16 Dec 2022 | 14.62 | 14.81 | 14.42 | 14.68 | 14.68 | 350,000 |
15 Dec 2022 | 14.61 | 14.91 | 14.61 | 14.82 | 14.82 | 319,700 |
14 Dec 2022 | 14.95 | 15.04 | 14.68 | 14.80 | 14.80 | 689,800 |
13 Dec 2022 | 14.92 | 15.07 | 14.68 | 15.02 | 15.02 | 490,500 |
12 Dec 2022 | 14.50 | 14.90 | 14.48 | 14.65 | 14.65 | 356,900 |
09 Dec 2022 | 14.88 | 15.13 | 14.48 | 14.51 | 14.51 | 285,300 |
08 Dec 2022 | 14.60 | 14.90 | 14.60 | 14.86 | 14.86 | 362,700 |
07 Dec 2022 | 14.54 | 14.60 | 14.30 | 14.49 | 14.49 | 543,100 |
06 Dec 2022 | 14.50 | 15.05 | 14.39 | 14.41 | 14.41 | 421,500 |
05 Dec 2022 | 15.10 | 15.25 | 14.24 | 14.45 | 14.45 | 908,200 |
02 Dec 2022 | 15.05 | 15.35 | 15.03 | 15.11 | 15.11 | 320,800 |
01 Dec 2022 | 15.36 | 15.56 | 15.14 | 15.18 | 15.18 | 417,100 |
30 Nov 2022 | 15.16 | 15.39 | 15.00 | 15.15 | 15.15 | 601,100 |
29 Nov 2022 | 15.10 | 15.23 | 15.04 | 15.06 | 15.06 | 390,700 |
28 Nov 2022 | 15.04 | 15.15 | 14.91 | 14.94 | 14.94 | 285,900 |
25 Nov 2022 | 15.26 | 15.39 | 15.08 | 15.10 | 15.10 | 201,400 |
24 Nov 2022 | 15.33 | 15.44 | 15.22 | 15.24 | 15.24 | 92,100 |
23 Nov 2022 | 15.37 | 15.49 | 15.22 | 15.28 | 15.28 | 281,200 |
22 Nov 2022 | 15.22 | 15.59 | 15.22 | 15.39 | 15.39 | 967,000 |
21 Nov 2022 | 15.20 | 15.32 | 14.98 | 15.10 | 15.10 | 576,200 |
18 Nov 2022 | 15.10 | 15.31 | 15.05 | 15.23 | 15.23 | 492,400 |
17 Nov 2022 | 15.15 | 15.48 | 14.88 | 15.01 | 15.01 | 1,334,100 |
16 Nov 2022 | 16.12 | 16.19 | 14.98 | 14.99 | 14.99 | 1,302,700 |
15 Nov 2022 | 16.40 | 16.46 | 16.13 | 16.19 | 16.19 | 390,200 |
14 Nov 2022 | 16.53 | 16.71 | 16.21 | 16.24 | 16.24 | 635,200 |
11 Nov 2022 | 16.77 | 16.78 | 16.47 | 16.53 | 16.53 | 610,600 |
10 Nov 2022 | 17.22 | 17.22 | 16.52 | 16.68 | 16.68 | 522,600 |
09 Nov 2022 | 17.21 | 17.25 | 16.61 | 16.66 | 16.66 | 285,900 |
08 Nov 2022 | 16.91 | 17.45 | 16.74 | 17.32 | 17.32 | 922,400 |
07 Nov 2022 | 17.23 | 17.23 | 16.83 | 16.92 | 16.92 | 386,100 |
04 Nov 2022 | 16.90 | 17.17 | 16.68 | 16.97 | 16.97 | 519,400 |
03 Nov 2022 | 16.84 | 17.21 | 16.57 | 16.68 | 16.68 | 426,400 |
02 Nov 2022 | 17.14 | 17.38 | 16.86 | 17.08 | 17.08 | 297,000 |
01 Nov 2022 | 17.77 | 17.78 | 17.10 | 17.19 | 17.19 | 494,700 |
31 Oct 2022 | 17.45 | 17.76 | 17.10 | 17.58 | 17.58 | 394,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |