Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 18.24 | 19.05 | 18.07 | 18.40 | 18.40 | 446,200 |
30 Mar 2023 | 17.54 | 18.60 | 17.15 | 18.18 | 18.18 | 913,500 |
29 Mar 2023 | 17.70 | 18.85 | 17.31 | 17.40 | 17.40 | 489,800 |
28 Mar 2023 | 17.93 | 18.88 | 17.43 | 17.56 | 17.56 | 505,100 |
27 Mar 2023 | 19.51 | 19.81 | 17.75 | 17.89 | 17.89 | 425,400 |
24 Mar 2023 | 19.21 | 19.73 | 19.00 | 19.55 | 19.55 | 91,400 |
23 Mar 2023 | 19.30 | 19.47 | 18.82 | 19.29 | 19.29 | 162,400 |
22 Mar 2023 | 20.32 | 20.32 | 19.08 | 19.22 | 19.22 | 256,100 |
21 Mar 2023 | 19.87 | 20.65 | 18.93 | 20.36 | 20.36 | 152,000 |
20 Mar 2023 | 20.54 | 20.57 | 19.34 | 19.80 | 19.80 | 225,200 |
17 Mar 2023 | 19.98 | 20.80 | 19.95 | 20.50 | 20.50 | 290,100 |
16 Mar 2023 | 20.31 | 20.31 | 19.76 | 20.24 | 20.24 | 219,600 |
15 Mar 2023 | 18.51 | 20.65 | 18.51 | 20.28 | 20.28 | 366,400 |
14 Mar 2023 | 18.65 | 18.85 | 18.11 | 18.65 | 18.65 | 121,600 |
13 Mar 2023 | 18.32 | 19.52 | 18.05 | 18.30 | 18.30 | 219,600 |
10 Mar 2023 | 19.35 | 19.73 | 17.85 | 18.50 | 18.50 | 454,100 |
09 Mar 2023 | 19.54 | 19.81 | 18.74 | 19.33 | 19.33 | 274,700 |
08 Mar 2023 | 19.37 | 19.85 | 19.25 | 19.53 | 19.53 | 117,300 |
07 Mar 2023 | 19.21 | 19.86 | 19.10 | 19.28 | 19.28 | 97,300 |
06 Mar 2023 | 18.86 | 19.24 | 17.96 | 19.24 | 19.24 | 280,500 |
03 Mar 2023 | 19.30 | 19.32 | 18.34 | 18.79 | 18.79 | 563,700 |
02 Mar 2023 | 19.20 | 19.70 | 18.86 | 19.22 | 19.22 | 214,400 |
01 Mar 2023 | 19.84 | 20.08 | 18.86 | 19.46 | 19.46 | 339,900 |
28 Feb 2023 | 18.70 | 19.64 | 18.40 | 19.07 | 19.07 | 346,900 |
27 Feb 2023 | 18.92 | 19.15 | 17.98 | 18.72 | 18.72 | 302,600 |
24 Feb 2023 | 18.49 | 18.92 | 18.07 | 18.66 | 18.66 | 269,800 |
23 Feb 2023 | 18.46 | 19.09 | 18.35 | 18.79 | 18.79 | 202,700 |
22 Feb 2023 | 18.23 | 18.81 | 18.07 | 18.45 | 18.45 | 126,600 |
21 Feb 2023 | 18.35 | 18.47 | 17.54 | 18.20 | 18.20 | 203,200 |
17 Feb 2023 | 18.06 | 18.90 | 18.06 | 18.54 | 18.54 | 133,300 |
16 Feb 2023 | 18.37 | 18.96 | 18.01 | 18.15 | 18.15 | 379,600 |
15 Feb 2023 | 17.99 | 18.87 | 17.52 | 18.61 | 18.61 | 292,700 |
14 Feb 2023 | 18.20 | 18.63 | 17.89 | 18.18 | 18.18 | 288,100 |
13 Feb 2023 | 17.57 | 18.31 | 17.09 | 18.21 | 18.21 | 425,000 |
10 Feb 2023 | 17.86 | 18.80 | 17.40 | 17.59 | 17.59 | 393,300 |
09 Feb 2023 | 16.18 | 18.48 | 16.06 | 18.03 | 18.03 | 793,700 |
08 Feb 2023 | 16.80 | 16.80 | 15.93 | 16.02 | 16.02 | 80,400 |
07 Feb 2023 | 16.46 | 17.00 | 16.07 | 16.86 | 16.86 | 467,800 |
06 Feb 2023 | 16.04 | 17.26 | 15.68 | 16.51 | 16.51 | 267,600 |
03 Feb 2023 | 16.10 | 16.23 | 15.72 | 15.83 | 15.83 | 154,800 |
02 Feb 2023 | 15.71 | 16.08 | 15.13 | 16.07 | 16.07 | 215,000 |
01 Feb 2023 | 15.78 | 15.95 | 15.19 | 15.36 | 15.36 | 142,300 |
31 Jan 2023 | 15.62 | 15.72 | 14.77 | 15.60 | 15.60 | 228,200 |
30 Jan 2023 | 14.72 | 15.69 | 14.52 | 15.61 | 15.61 | 507,200 |
27 Jan 2023 | 14.68 | 14.93 | 14.53 | 14.75 | 14.75 | 272,700 |
26 Jan 2023 | 15.12 | 15.12 | 14.68 | 14.75 | 14.75 | 100,700 |
25 Jan 2023 | 15.24 | 15.72 | 14.82 | 15.00 | 15.00 | 269,700 |
24 Jan 2023 | 14.43 | 15.42 | 14.08 | 15.21 | 15.21 | 503,300 |
23 Jan 2023 | 14.81 | 14.81 | 14.21 | 14.25 | 14.25 | 115,100 |
20 Jan 2023 | 14.74 | 15.02 | 14.48 | 14.73 | 14.73 | 52,700 |
19 Jan 2023 | 15.00 | 15.35 | 14.64 | 14.71 | 14.71 | 98,500 |
18 Jan 2023 | 15.57 | 15.58 | 14.91 | 15.11 | 15.11 | 153,400 |
17 Jan 2023 | 15.47 | 15.79 | 15.28 | 15.45 | 15.45 | 131,500 |
13 Jan 2023 | 15.69 | 16.36 | 15.11 | 15.43 | 15.43 | 124,200 |
12 Jan 2023 | 15.55 | 15.89 | 15.19 | 15.75 | 15.75 | 162,100 |
11 Jan 2023 | 15.51 | 15.88 | 15.20 | 15.54 | 15.54 | 143,200 |
10 Jan 2023 | 15.39 | 15.66 | 14.84 | 15.51 | 15.51 | 174,700 |
09 Jan 2023 | 15.70 | 15.71 | 14.85 | 15.16 | 15.16 | 87,600 |
06 Jan 2023 | 16.04 | 16.04 | 15.30 | 15.53 | 15.53 | 79,700 |
05 Jan 2023 | 16.24 | 16.24 | 15.54 | 15.75 | 15.75 | 136,800 |
04 Jan 2023 | 15.79 | 16.10 | 15.65 | 15.87 | 15.87 | 112,700 |
03 Jan 2023 | 15.60 | 17.02 | 15.50 | 15.62 | 15.62 | 278,900 |
30 Dec 2022 | 15.47 | 16.04 | 14.85 | 15.47 | 15.47 | 163,000 |
29 Dec 2022 | 14.81 | 16.19 | 14.81 | 15.59 | 15.59 | 239,400 |
28 Dec 2022 | 14.25 | 15.14 | 14.22 | 14.68 | 14.68 | 151,600 |
27 Dec 2022 | 14.70 | 14.79 | 13.94 | 14.19 | 14.19 | 131,700 |
23 Dec 2022 | 14.69 | 15.31 | 14.66 | 14.67 | 14.67 | 178,000 |
22 Dec 2022 | 14.77 | 15.02 | 14.31 | 14.94 | 14.94 | 433,400 |
21 Dec 2022 | 13.85 | 14.79 | 13.85 | 14.77 | 14.77 | 318,000 |
20 Dec 2022 | 12.85 | 13.90 | 12.82 | 13.89 | 13.89 | 267,700 |
19 Dec 2022 | 13.24 | 13.24 | 12.44 | 12.80 | 12.80 | 215,600 |
16 Dec 2022 | 13.17 | 13.49 | 12.89 | 13.21 | 13.21 | 332,700 |
15 Dec 2022 | 13.67 | 14.23 | 13.17 | 13.28 | 13.28 | 180,000 |
14 Dec 2022 | 13.85 | 14.53 | 13.39 | 13.86 | 13.86 | 124,300 |
13 Dec 2022 | 14.02 | 14.42 | 13.51 | 13.69 | 13.69 | 182,000 |
12 Dec 2022 | 13.31 | 13.89 | 13.31 | 13.62 | 13.62 | 162,900 |
09 Dec 2022 | 13.26 | 13.73 | 12.83 | 13.37 | 13.37 | 129,100 |
08 Dec 2022 | 13.86 | 14.40 | 13.18 | 13.34 | 13.34 | 150,300 |
07 Dec 2022 | 13.70 | 14.00 | 13.46 | 13.67 | 13.67 | 117,700 |
06 Dec 2022 | 14.13 | 14.36 | 13.60 | 13.79 | 13.79 | 140,700 |
05 Dec 2022 | 14.97 | 15.18 | 14.11 | 14.20 | 14.20 | 239,000 |
02 Dec 2022 | 14.96 | 15.01 | 14.51 | 14.97 | 14.97 | 445,300 |
01 Dec 2022 | 15.35 | 15.65 | 14.89 | 15.17 | 15.17 | 132,700 |
30 Nov 2022 | 15.47 | 15.84 | 15.10 | 15.35 | 15.35 | 197,800 |
29 Nov 2022 | 15.31 | 15.81 | 15.00 | 15.22 | 15.22 | 87,000 |
28 Nov 2022 | 15.95 | 16.32 | 15.01 | 15.22 | 15.22 | 352,000 |
25 Nov 2022 | 15.62 | 16.10 | 15.60 | 15.89 | 15.89 | 40,100 |
23 Nov 2022 | 16.00 | 16.57 | 14.63 | 15.53 | 15.53 | 214,600 |
22 Nov 2022 | 16.49 | 16.49 | 15.72 | 15.94 | 15.94 | 138,600 |
21 Nov 2022 | 16.36 | 17.09 | 16.24 | 16.41 | 16.41 | 144,000 |
18 Nov 2022 | 17.23 | 17.28 | 15.93 | 16.35 | 16.35 | 892,700 |
17 Nov 2022 | 18.33 | 18.78 | 16.87 | 17.06 | 17.06 | 482,800 |
16 Nov 2022 | 18.32 | 18.62 | 17.79 | 18.47 | 18.47 | 134,700 |
15 Nov 2022 | 19.15 | 19.15 | 17.94 | 18.33 | 18.33 | 263,100 |
14 Nov 2022 | 18.48 | 19.25 | 17.93 | 19.16 | 19.16 | 212,800 |
11 Nov 2022 | 18.95 | 19.23 | 18.30 | 18.55 | 18.55 | 181,800 |
10 Nov 2022 | 17.88 | 18.94 | 17.84 | 18.76 | 18.76 | 219,900 |
09 Nov 2022 | 18.21 | 18.21 | 17.66 | 18.11 | 18.11 | 233,800 |
08 Nov 2022 | 17.39 | 19.41 | 17.19 | 18.39 | 18.39 | 391,100 |
07 Nov 2022 | 17.15 | 18.16 | 16.88 | 17.35 | 17.35 | 331,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |