Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 17.19 | 17.30 | 17.07 | 17.24 | 17.24 | 8,200 |
23 Mar 2023 | 17.94 | 18.02 | 17.62 | 17.73 | 17.73 | 12,500 |
22 Mar 2023 | 17.03 | 18.11 | 17.03 | 17.59 | 17.59 | 39,700 |
21 Mar 2023 | 16.89 | 16.95 | 16.71 | 16.80 | 16.80 | 13,400 |
20 Mar 2023 | 16.08 | 16.35 | 16.04 | 16.28 | 16.28 | 41,500 |
17 Mar 2023 | 16.29 | 16.29 | 16.13 | 16.25 | 16.25 | 29,300 |
16 Mar 2023 | 16.52 | 16.76 | 16.52 | 16.74 | 16.74 | 23,900 |
15 Mar 2023 | 16.42 | 16.48 | 16.21 | 16.46 | 16.46 | 23,200 |
14 Mar 2023 | 16.97 | 17.10 | 16.88 | 17.00 | 17.00 | 41,700 |
13 Mar 2023 | 16.28 | 16.46 | 16.10 | 16.33 | 16.33 | 53,200 |
10 Mar 2023 | 16.36 | 16.37 | 16.14 | 16.22 | 16.22 | 24,800 |
09 Mar 2023 | 16.15 | 16.18 | 15.94 | 15.95 | 15.95 | 28,000 |
08 Mar 2023 | 16.35 | 16.35 | 16.17 | 16.22 | 16.22 | 26,200 |
07 Mar 2023 | 16.45 | 16.50 | 16.15 | 16.15 | 16.15 | 19,600 |
06 Mar 2023 | 16.84 | 16.90 | 16.77 | 16.78 | 16.78 | 12,300 |
03 Mar 2023 | 16.66 | 16.85 | 16.64 | 16.85 | 16.85 | 20,700 |
02 Mar 2023 | 16.85 | 16.93 | 16.78 | 16.88 | 16.88 | 38,200 |
01 Mar 2023 | 16.97 | 17.08 | 16.90 | 16.99 | 16.99 | 16,400 |
28 Feb 2023 | 17.22 | 17.39 | 17.17 | 17.25 | 17.25 | 43,400 |
27 Feb 2023 | 16.94 | 16.94 | 16.73 | 16.80 | 16.80 | 146,100 |
24 Feb 2023 | 16.51 | 16.57 | 16.49 | 16.49 | 16.49 | 21,800 |
23 Feb 2023 | 16.59 | 16.70 | 16.50 | 16.69 | 16.69 | 15,900 |
22 Feb 2023 | 16.79 | 16.86 | 16.63 | 16.79 | 16.79 | 19,400 |
21 Feb 2023 | 16.56 | 16.70 | 16.55 | 16.66 | 16.66 | 26,800 |
17 Feb 2023 | 17.19 | 17.21 | 17.01 | 17.18 | 17.18 | 25,300 |
16 Feb 2023 | 16.90 | 17.16 | 16.87 | 17.05 | 17.05 | 13,900 |
15 Feb 2023 | 17.25 | 17.27 | 17.06 | 17.20 | 17.20 | 10,200 |
14 Feb 2023 | 17.35 | 17.53 | 17.34 | 17.44 | 17.44 | 14,800 |
13 Feb 2023 | 17.58 | 17.71 | 17.49 | 17.64 | 17.64 | 18,100 |
10 Feb 2023 | 17.76 | 17.76 | 17.56 | 17.66 | 17.66 | 16,000 |
09 Feb 2023 | 17.95 | 17.95 | 17.74 | 17.82 | 17.82 | 34,400 |
08 Feb 2023 | 17.79 | 17.79 | 17.55 | 17.61 | 17.61 | 23,400 |
07 Feb 2023 | 17.22 | 17.61 | 17.20 | 17.61 | 17.61 | 36,900 |
06 Feb 2023 | 17.41 | 17.45 | 17.31 | 17.42 | 17.42 | 22,300 |
03 Feb 2023 | 17.50 | 17.66 | 17.46 | 17.49 | 17.49 | 14,100 |
02 Feb 2023 | 17.88 | 17.97 | 17.66 | 17.88 | 17.88 | 38,800 |
01 Feb 2023 | 18.73 | 18.88 | 18.61 | 18.84 | 18.84 | 53,900 |
31 Jan 2023 | 18.46 | 18.48 | 18.27 | 18.48 | 18.48 | 20,400 |
30 Jan 2023 | 18.53 | 18.77 | 18.53 | 18.57 | 18.57 | 38,800 |
27 Jan 2023 | 18.43 | 18.57 | 18.34 | 18.53 | 18.53 | 16,900 |
26 Jan 2023 | 18.76 | 18.76 | 18.42 | 18.55 | 18.55 | 13,400 |
25 Jan 2023 | 18.63 | 18.65 | 18.49 | 18.64 | 18.64 | 40,900 |
24 Jan 2023 | 18.33 | 18.33 | 18.14 | 18.23 | 18.23 | 30,300 |
23 Jan 2023 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 18,000 |
20 Jan 2023 | 17.78 | 17.99 | 17.76 | 17.99 | 17.99 | 14,700 |
19 Jan 2023 | 17.87 | 17.89 | 17.70 | 17.82 | 17.82 | 15,500 |
18 Jan 2023 | 18.00 | 18.13 | 17.73 | 17.77 | 17.77 | 26,900 |
17 Jan 2023 | 17.99 | 18.22 | 17.95 | 18.00 | 18.00 | 39,600 |
13 Jan 2023 | 17.45 | 17.67 | 17.45 | 17.64 | 17.64 | 27,200 |
12 Jan 2023 | 17.65 | 17.70 | 17.52 | 17.62 | 17.62 | 24,100 |
11 Jan 2023 | 17.26 | 17.39 | 17.20 | 17.28 | 17.28 | 29,700 |
10 Jan 2023 | 17.43 | 17.66 | 17.40 | 17.42 | 17.42 | 23,500 |
09 Jan 2023 | 17.50 | 17.73 | 17.50 | 17.50 | 17.50 | 65,900 |
06 Jan 2023 | 17.60 | 17.79 | 17.39 | 17.75 | 17.75 | 58,500 |
05 Jan 2023 | 17.02 | 17.34 | 17.00 | 17.15 | 17.15 | 18,600 |
04 Jan 2023 | 17.02 | 17.19 | 16.96 | 17.15 | 17.15 | 49,100 |
03 Jan 2023 | 17.08 | 17.11 | 16.86 | 16.88 | 16.88 | 17,500 |
30 Dec 2022 | 16.99 | 17.08 | 16.84 | 17.02 | 17.02 | 27,000 |
29 Dec 2022 | 16.81 | 17.09 | 16.76 | 16.85 | 16.85 | 34,900 |
28 Dec 2022 | 16.95 | 16.95 | 16.75 | 16.81 | 16.81 | 56,900 |
27 Dec 2022 | 16.71 | 17.02 | 16.71 | 16.81 | 16.81 | 42,300 |
23 Dec 2022 | 16.66 | 16.72 | 16.60 | 16.68 | 16.68 | 44,800 |
22 Dec 2022 | 16.66 | 16.86 | 16.49 | 16.50 | 16.50 | 162,100 |
21 Dec 2022 | 16.82 | 16.90 | 16.78 | 16.82 | 16.82 | 27,700 |
20 Dec 2022 | 16.43 | 16.44 | 16.21 | 16.29 | 16.29 | 78,400 |
19 Dec 2022 | 16.17 | 16.18 | 16.00 | 16.09 | 16.09 | 82,700 |
16 Dec 2022 | 16.03 | 16.15 | 15.91 | 16.00 | 16.00 | 40,100 |
15 Dec 2022 | 16.43 | 16.43 | 15.89 | 15.95 | 15.95 | 23,800 |
14 Dec 2022 | 16.59 | 16.59 | 16.33 | 16.43 | 16.43 | 24,800 |
13 Dec 2022 | 16.56 | 16.56 | 16.38 | 16.42 | 16.42 | 33,400 |
12 Dec 2022 | 16.00 | 16.03 | 15.80 | 15.92 | 15.92 | 97,700 |
09 Dec 2022 | 15.40 | 15.65 | 15.36 | 15.51 | 15.51 | 54,400 |
08 Dec 2022 | 15.09 | 15.26 | 15.05 | 15.16 | 15.16 | 21,300 |
07 Dec 2022 | 15.05 | 15.12 | 14.99 | 15.00 | 15.00 | 27,300 |
06 Dec 2022 | 15.21 | 15.24 | 15.07 | 15.12 | 15.12 | 28,700 |
05 Dec 2022 | 15.93 | 15.93 | 15.43 | 15.48 | 15.48 | 48,600 |
02 Dec 2022 | 15.79 | 15.90 | 15.74 | 15.82 | 15.82 | 32,200 |
01 Dec 2022 | 16.23 | 16.23 | 15.89 | 15.98 | 15.98 | 24,900 |
30 Nov 2022 | 15.59 | 15.71 | 15.39 | 15.70 | 15.70 | 35,000 |
29 Nov 2022 | 15.31 | 15.52 | 15.23 | 15.34 | 15.34 | 34,300 |
28 Nov 2022 | 15.52 | 15.59 | 15.29 | 15.33 | 15.33 | 57,900 |
25 Nov 2022 | 15.63 | 15.75 | 15.63 | 15.70 | 15.70 | 15,300 |
23 Nov 2022 | 14.96 | 15.21 | 14.96 | 15.16 | 15.16 | 33,900 |
22 Nov 2022 | 14.76 | 14.96 | 14.76 | 14.96 | 14.96 | 64,600 |
21 Nov 2022 | 14.81 | 14.85 | 14.64 | 14.70 | 14.70 | 61,700 |
18 Nov 2022 | 14.75 | 14.86 | 14.70 | 14.77 | 14.77 | 60,900 |
17 Nov 2022 | 15.62 | 15.67 | 15.41 | 15.57 | 15.57 | 39,000 |
16 Nov 2022 | 16.03 | 16.03 | 15.74 | 15.74 | 15.74 | 47,500 |
15 Nov 2022 | 15.70 | 15.71 | 15.16 | 15.36 | 15.36 | 49,800 |
14 Nov 2022 | 15.38 | 15.62 | 15.32 | 15.40 | 15.40 | 56,100 |
11 Nov 2022 | 15.50 | 15.60 | 15.38 | 15.48 | 15.48 | 23,200 |
10 Nov 2022 | 15.52 | 15.52 | 15.20 | 15.51 | 15.51 | 71,500 |
09 Nov 2022 | 14.97 | 15.15 | 14.88 | 14.98 | 14.98 | 92,700 |
08 Nov 2022 | 15.32 | 15.52 | 15.08 | 15.48 | 15.48 | 123,800 |
07 Nov 2022 | 15.27 | 15.44 | 15.18 | 15.44 | 15.44 | 94,900 |
04 Nov 2022 | 14.92 | 15.25 | 14.87 | 15.25 | 15.25 | 102,800 |
03 Nov 2022 | 14.39 | 14.66 | 14.33 | 14.60 | 14.60 | 195,100 |
02 Nov 2022 | 14.89 | 15.05 | 14.60 | 14.75 | 14.75 | 109,500 |
01 Nov 2022 | 15.08 | 15.11 | 14.87 | 15.03 | 15.03 | 235,300 |
31 Oct 2022 | 14.80 | 15.00 | 14.80 | 14.87 | 14.87 | 109,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |