Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 16.60 | 16.72 | 16.51 | 16.66 | 16.66 | 416,300 |
28 Mar 2023 | 16.29 | 16.47 | 16.17 | 16.47 | 16.47 | 332,400 |
27 Mar 2023 | 16.45 | 16.45 | 16.21 | 16.36 | 16.36 | 406,800 |
24 Mar 2023 | 16.02 | 16.36 | 15.91 | 16.31 | 16.31 | 411,800 |
23 Mar 2023 | 16.19 | 16.43 | 15.90 | 16.09 | 16.09 | 489,800 |
22 Mar 2023 | 16.35 | 16.52 | 16.04 | 16.05 | 16.05 | 470,000 |
21 Mar 2023 | 16.47 | 16.52 | 16.15 | 16.32 | 16.32 | 477,800 |
20 Mar 2023 | 16.09 | 16.36 | 15.98 | 16.30 | 16.30 | 641,100 |
17 Mar 2023 | 16.05 | 16.31 | 15.86 | 15.99 | 15.99 | 1,628,100 |
16 Mar 2023 | 15.95 | 16.42 | 15.79 | 16.07 | 16.07 | 1,247,900 |
15 Mar 2023 | 15.94 | 16.23 | 15.87 | 16.19 | 16.19 | 673,100 |
14 Mar 2023 | 16.54 | 16.54 | 16.22 | 16.40 | 16.40 | 620,000 |
13 Mar 2023 | 16.06 | 16.45 | 16.00 | 16.21 | 16.21 | 685,900 |
10 Mar 2023 | 16.62 | 16.62 | 16.07 | 16.27 | 16.27 | 587,700 |
09 Mar 2023 | 16.71 | 16.97 | 16.68 | 16.70 | 16.70 | 437,100 |
08 Mar 2023 | 16.52 | 16.76 | 16.38 | 16.68 | 16.68 | 372,900 |
07 Mar 2023 | 16.57 | 16.69 | 16.31 | 16.44 | 16.44 | 513,000 |
06 Mar 2023 | 17.29 | 17.29 | 16.55 | 16.64 | 16.64 | 581,800 |
03 Mar 2023 | 17.19 | 17.27 | 16.95 | 17.24 | 17.24 | 347,600 |
02 Mar 2023 | 16.83 | 17.10 | 16.61 | 17.08 | 17.08 | 482,100 |
01 Mar 2023 | 17.06 | 17.31 | 16.98 | 17.00 | 17.00 | 695,800 |
28 Feb 2023 | 16.66 | 17.21 | 16.60 | 16.98 | 16.98 | 964,100 |
27 Feb 2023 | 16.80 | 16.88 | 16.66 | 16.72 | 16.72 | 469,600 |
24 Feb 2023 | 16.68 | 16.89 | 16.53 | 16.58 | 16.58 | 558,600 |
23 Feb 2023 | 17.11 | 17.17 | 16.80 | 16.99 | 16.99 | 519,800 |
22 Feb 2023 | 16.98 | 17.10 | 16.80 | 16.87 | 16.87 | 736,100 |
21 Feb 2023 | 17.28 | 17.46 | 16.95 | 16.97 | 16.97 | 740,600 |
17 Feb 2023 | 17.72 | 17.73 | 17.38 | 17.53 | 17.53 | 1,249,100 |
16 Feb 2023 | 17.91 | 17.97 | 17.60 | 17.74 | 17.74 | 727,900 |
15 Feb 2023 | 17.56 | 18.18 | 17.39 | 18.13 | 18.13 | 988,700 |
14 Feb 2023 | 17.62 | 18.00 | 17.44 | 17.65 | 17.65 | 1,122,100 |
13 Feb 2023 | 16.11 | 17.92 | 16.11 | 17.85 | 17.85 | 2,096,900 |
10 Feb 2023 | 17.64 | 17.74 | 15.53 | 16.09 | 16.09 | 2,407,400 |
09 Feb 2023 | 18.97 | 19.13 | 18.67 | 18.86 | 18.86 | 1,367,800 |
08 Feb 2023 | 18.96 | 19.01 | 18.66 | 18.82 | 18.82 | 437,500 |
07 Feb 2023 | 19.00 | 19.15 | 18.72 | 19.08 | 19.08 | 1,135,500 |
06 Feb 2023 | 19.38 | 19.44 | 18.96 | 19.09 | 19.09 | 1,003,200 |
03 Feb 2023 | 19.81 | 20.04 | 19.57 | 19.63 | 19.63 | 990,900 |
02 Feb 2023 | 19.75 | 20.25 | 19.66 | 20.04 | 20.04 | 658,900 |
01 Feb 2023 | 19.25 | 19.84 | 19.24 | 19.69 | 19.69 | 610,000 |
31 Jan 2023 | 18.90 | 19.25 | 18.81 | 19.23 | 19.23 | 1,128,500 |
30 Jan 2023 | 18.96 | 19.08 | 18.85 | 18.92 | 18.92 | 475,100 |
27 Jan 2023 | 19.09 | 19.19 | 18.97 | 19.09 | 19.09 | 465,900 |
26 Jan 2023 | 18.93 | 19.18 | 18.77 | 19.17 | 19.17 | 595,100 |
25 Jan 2023 | 18.59 | 18.83 | 18.41 | 18.82 | 18.82 | 665,200 |
24 Jan 2023 | 18.74 | 18.99 | 18.70 | 18.76 | 18.76 | 603,100 |
23 Jan 2023 | 18.32 | 18.95 | 18.28 | 18.94 | 18.94 | 789,000 |
20 Jan 2023 | 18.05 | 18.35 | 17.93 | 18.34 | 18.34 | 605,700 |
19 Jan 2023 | 17.86 | 18.20 | 17.79 | 17.97 | 17.97 | 913,400 |
18 Jan 2023 | 17.64 | 18.06 | 17.63 | 17.96 | 17.96 | 1,027,300 |
17 Jan 2023 | 17.43 | 17.67 | 17.41 | 17.54 | 17.54 | 552,600 |
13 Jan 2023 | 17.34 | 17.61 | 17.27 | 17.50 | 17.50 | 579,100 |
12 Jan 2023 | 17.38 | 17.63 | 17.27 | 17.52 | 17.52 | 861,800 |
11 Jan 2023 | 17.81 | 17.81 | 17.39 | 17.40 | 17.40 | 530,500 |
10 Jan 2023 | 17.69 | 17.91 | 17.61 | 17.77 | 17.77 | 592,800 |
09 Jan 2023 | 17.99 | 18.25 | 17.79 | 17.79 | 17.79 | 552,500 |
06 Jan 2023 | 17.45 | 17.77 | 17.35 | 17.73 | 17.73 | 374,400 |
05 Jan 2023 | 16.80 | 17.42 | 16.69 | 17.29 | 17.29 | 740,300 |
04 Jan 2023 | 16.93 | 17.16 | 16.83 | 16.90 | 16.90 | 736,700 |
03 Jan 2023 | 16.63 | 16.89 | 16.56 | 16.76 | 16.76 | 625,900 |
30 Dec 2022 | 16.48 | 16.52 | 16.34 | 16.42 | 16.42 | 515,500 |
29 Dec 2022 | 16.18 | 16.60 | 16.18 | 16.59 | 16.59 | 435,200 |
28 Dec 2022 | 16.42 | 16.43 | 15.96 | 16.07 | 16.07 | 630,200 |
27 Dec 2022 | 16.23 | 16.49 | 16.15 | 16.37 | 16.37 | 401,400 |
23 Dec 2022 | 16.19 | 16.27 | 16.09 | 16.25 | 16.25 | 378,900 |
22 Dec 2022 | 16.10 | 16.26 | 15.98 | 16.25 | 16.25 | 926,800 |
21 Dec 2022 | 16.04 | 16.28 | 16.01 | 16.26 | 16.26 | 546,700 |
20 Dec 2022 | 15.85 | 16.19 | 15.84 | 15.98 | 15.98 | 835,700 |
19 Dec 2022 | 16.11 | 16.14 | 15.85 | 15.88 | 15.88 | 1,148,900 |
16 Dec 2022 | 15.91 | 16.11 | 15.90 | 16.08 | 16.08 | 3,651,900 |
15 Dec 2022 | 16.50 | 16.50 | 15.77 | 16.02 | 16.02 | 802,800 |
14 Dec 2022 | 16.73 | 16.92 | 16.62 | 16.71 | 16.71 | 1,130,500 |
13 Dec 2022 | 17.01 | 17.23 | 16.58 | 16.71 | 16.71 | 928,500 |
12 Dec 2022 | 16.44 | 16.61 | 16.29 | 16.47 | 16.47 | 654,200 |
09 Dec 2022 | 16.50 | 16.68 | 16.40 | 16.47 | 16.47 | 685,100 |
08 Dec 2022 | 16.68 | 16.85 | 16.31 | 16.58 | 16.58 | 821,600 |
07 Dec 2022 | 16.36 | 16.61 | 16.27 | 16.57 | 16.57 | 1,043,300 |
06 Dec 2022 | 16.40 | 16.50 | 16.23 | 16.39 | 16.39 | 1,694,500 |
05 Dec 2022 | 16.26 | 16.48 | 16.16 | 16.47 | 16.47 | 2,992,900 |
02 Dec 2022 | 15.87 | 16.34 | 15.83 | 16.30 | 16.30 | 842,200 |
01 Dec 2022 | 15.71 | 16.08 | 15.60 | 16.05 | 16.05 | 879,600 |
30 Nov 2022 | 14.83 | 15.61 | 14.70 | 15.60 | 15.60 | 774,800 |
29 Nov 2022 | 14.62 | 14.88 | 14.56 | 14.85 | 14.85 | 578,700 |
28 Nov 2022 | 15.04 | 15.04 | 14.63 | 14.65 | 14.65 | 568,100 |
25 Nov 2022 | 15.04 | 15.14 | 15.02 | 15.09 | 15.09 | 152,200 |
23 Nov 2022 | 14.75 | 15.12 | 14.75 | 15.05 | 15.05 | 302,400 |
22 Nov 2022 | 14.75 | 14.81 | 14.61 | 14.79 | 14.79 | 393,300 |
21 Nov 2022 | 14.69 | 14.76 | 14.58 | 14.74 | 14.74 | 388,500 |
18 Nov 2022 | 15.13 | 15.13 | 14.75 | 14.78 | 14.78 | 395,000 |
17 Nov 2022 | 14.68 | 14.96 | 14.68 | 14.94 | 14.94 | 388,100 |
16 Nov 2022 | 15.18 | 15.18 | 14.93 | 14.94 | 14.94 | 604,700 |
15 Nov 2022 | 15.19 | 15.47 | 15.07 | 15.29 | 15.29 | 794,900 |
14 Nov 2022 | 15.00 | 15.11 | 14.86 | 14.86 | 14.86 | 497,400 |
11 Nov 2022 | 15.05 | 15.15 | 14.89 | 15.08 | 15.08 | 842,600 |
10 Nov 2022 | 14.48 | 14.96 | 14.48 | 14.95 | 14.95 | 948,300 |
09 Nov 2022 | 14.00 | 14.07 | 13.87 | 13.99 | 13.99 | 776,100 |
08 Nov 2022 | 14.20 | 14.32 | 13.93 | 14.09 | 14.09 | 1,122,900 |
07 Nov 2022 | 14.27 | 14.33 | 14.05 | 14.13 | 14.13 | 798,000 |
04 Nov 2022 | 13.93 | 14.30 | 13.87 | 14.17 | 14.17 | 857,200 |
03 Nov 2022 | 13.63 | 13.83 | 13.48 | 13.70 | 13.70 | 1,233,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |