Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 18.87 | 18.69 | 18.44 | 18.53 | 18.53 | 360,944 |
17 Mar 2023 | 18.87 | 18.89 | 18.34 | 18.40 | 18.40 | 9,176,200 |
16 Mar 2023 | 18.41 | 19.01 | 18.30 | 18.87 | 18.87 | 8,941,300 |
15 Mar 2023 | 18.61 | 18.95 | 18.30 | 18.68 | 18.68 | 9,993,500 |
14 Mar 2023 | 18.83 | 19.55 | 18.69 | 18.92 | 18.92 | 6,998,000 |
13 Mar 2023 | 18.18 | 18.77 | 17.55 | 18.49 | 18.49 | 9,344,700 |
10 Mar 2023 | 19.20 | 19.28 | 18.29 | 18.40 | 18.40 | 8,339,500 |
09 Mar 2023 | 20.39 | 20.52 | 19.25 | 19.25 | 19.25 | 5,943,300 |
08 Mar 2023 | 20.26 | 20.43 | 20.05 | 20.37 | 20.37 | 4,452,500 |
07 Mar 2023 | 20.37 | 20.52 | 20.09 | 20.11 | 20.11 | 3,296,200 |
06 Mar 2023 | 20.46 | 20.68 | 20.34 | 20.34 | 20.34 | 4,577,400 |
03 Mar 2023 | 20.12 | 20.42 | 20.01 | 20.33 | 20.33 | 3,797,500 |
02 Mar 2023 | 20.00 | 20.05 | 19.68 | 20.00 | 20.00 | 5,288,000 |
01 Mar 2023 | 20.55 | 20.63 | 19.98 | 20.14 | 20.14 | 5,826,900 |
28 Feb 2023 | 20.71 | 20.74 | 20.57 | 20.68 | 20.68 | 5,261,700 |
27 Feb 2023 | 20.97 | 21.07 | 20.63 | 20.71 | 20.71 | 3,491,600 |
24 Feb 2023 | 20.91 | 21.04 | 20.68 | 20.82 | 20.82 | 4,464,300 |
23 Feb 2023 | 21.37 | 21.46 | 20.94 | 21.09 | 21.09 | 4,117,800 |
22 Feb 2023 | 20.80 | 21.24 | 20.80 | 21.24 | 21.24 | 4,935,400 |
21 Feb 2023 | 21.24 | 21.32 | 20.77 | 20.88 | 20.88 | 5,502,200 |
17 Feb 2023 | 21.68 | 21.73 | 21.38 | 21.59 | 21.59 | 4,317,100 |
16 Feb 2023 | 21.45 | 21.88 | 21.35 | 21.71 | 21.71 | 3,880,900 |
15 Feb 2023 | 21.53 | 21.75 | 21.41 | 21.69 | 21.69 | 4,607,100 |
14 Feb 2023 | 21.85 | 21.94 | 21.42 | 21.71 | 21.71 | 5,094,200 |
13 Feb 2023 | 21.54 | 21.95 | 21.51 | 21.93 | 21.93 | 6,141,200 |
10 Feb 2023 | 21.62 | 21.97 | 21.45 | 21.66 | 21.66 | 9,038,900 |
09 Feb 2023 | 23.47 | 23.62 | 21.76 | 21.77 | 21.77 | 13,786,000 |
08 Feb 2023 | 23.30 | 23.39 | 23.04 | 23.11 | 23.11 | 4,442,000 |
07 Feb 2023 | 22.83 | 23.38 | 22.72 | 23.33 | 23.33 | 4,727,100 |
06 Feb 2023 | 23.50 | 23.58 | 22.82 | 22.99 | 22.99 | 5,571,600 |
03 Feb 2023 | 23.97 | 23.97 | 23.56 | 23.75 | 23.75 | 5,090,500 |
02 Feb 2023 | 24.23 | 24.43 | 24.00 | 24.12 | 24.12 | 5,639,300 |
01 Feb 2023 | 23.40 | 24.15 | 23.32 | 24.00 | 24.00 | 7,094,200 |
31 Jan 2023 | 23.25 | 23.48 | 23.16 | 23.47 | 23.47 | 8,029,400 |
30 Jan 2023 | 23.12 | 23.27 | 22.81 | 22.90 | 22.90 | 4,609,700 |
27 Jan 2023 | 22.82 | 23.42 | 22.73 | 23.34 | 23.34 | 5,659,100 |
26 Jan 2023 | 22.39 | 22.79 | 22.37 | 22.79 | 22.79 | 4,365,300 |
25 Jan 2023 | 22.24 | 22.35 | 22.14 | 22.26 | 22.26 | 5,042,300 |
24 Jan 2023 | 22.00 | 22.75 | 22.00 | 22.41 | 22.41 | 5,113,600 |
23 Jan 2023 | 22.69 | 22.77 | 22.53 | 22.61 | 22.61 | 5,946,100 |
20 Jan 2023 | 22.43 | 22.75 | 22.33 | 22.74 | 22.74 | 5,766,700 |
19 Jan 2023 | 22.38 | 22.56 | 22.25 | 22.46 | 22.46 | 5,578,400 |
18 Jan 2023 | 22.67 | 22.82 | 22.48 | 22.57 | 22.57 | 5,804,100 |
17 Jan 2023 | 22.63 | 22.82 | 22.45 | 22.50 | 22.50 | 6,819,600 |
13 Jan 2023 | 22.61 | 22.80 | 22.50 | 22.70 | 22.70 | 4,913,100 |
12 Jan 2023 | 22.74 | 22.92 | 22.57 | 22.73 | 22.73 | 6,399,100 |
11 Jan 2023 | 22.40 | 22.71 | 22.36 | 22.54 | 22.54 | 7,016,300 |
10 Jan 2023 | 22.03 | 22.28 | 21.93 | 22.23 | 22.23 | 3,910,400 |
09 Jan 2023 | 22.10 | 22.36 | 22.02 | 22.04 | 22.04 | 7,520,000 |
06 Jan 2023 | 21.83 | 22.25 | 21.71 | 22.14 | 22.14 | 9,202,500 |
05 Jan 2023 | 21.51 | 21.76 | 21.35 | 21.65 | 21.65 | 5,877,200 |
04 Jan 2023 | 21.70 | 21.82 | 21.49 | 21.69 | 21.69 | 9,152,900 |
03 Jan 2023 | 21.23 | 21.72 | 21.15 | 21.44 | 21.44 | 7,087,800 |
30 Dec 2022 | 21.17 | 21.29 | 20.88 | 21.08 | 21.08 | 6,050,600 |
29 Dec 2022 | 21.12 | 21.46 | 21.00 | 21.38 | 21.38 | 5,849,300 |
28 Dec 2022 | 22.48 | 22.62 | 21.77 | 21.85 | 21.85 | 7,223,200 |
27 Dec 2022 | 22.49 | 22.56 | 22.11 | 22.49 | 22.49 | 6,524,100 |
23 Dec 2022 | 22.41 | 22.49 | 22.20 | 22.49 | 22.49 | 4,417,600 |
22 Dec 2022 | 22.21 | 22.34 | 21.73 | 22.33 | 22.33 | 5,328,600 |
21 Dec 2022 | 22.11 | 22.44 | 22.06 | 22.28 | 22.28 | 6,640,600 |
20 Dec 2022 | 21.17 | 21.79 | 20.81 | 21.73 | 21.73 | 10,179,900 |
19 Dec 2022 | 21.41 | 21.85 | 21.26 | 21.38 | 21.38 | 5,792,500 |
16 Dec 2022 | 21.55 | 21.68 | 21.31 | 21.39 | 21.39 | 24,267,100 |
15 Dec 2022 | 21.70 | 22.08 | 21.46 | 21.86 | 21.86 | 5,371,600 |
14 Dec 2022 | 22.00 | 22.21 | 21.75 | 21.98 | 21.98 | 5,252,800 |
13 Dec 2022 | 22.35 | 22.81 | 21.94 | 22.06 | 22.06 | 7,196,300 |
12 Dec 2022 | 21.68 | 21.84 | 21.37 | 21.83 | 21.83 | 4,563,400 |
09 Dec 2022 | 21.50 | 21.94 | 21.33 | 21.67 | 21.67 | 5,055,500 |
08 Dec 2022 | 21.32 | 21.63 | 21.30 | 21.53 | 21.53 | 3,687,000 |
07 Dec 2022 | 20.81 | 21.34 | 20.73 | 21.31 | 21.31 | 4,775,000 |
06 Dec 2022 | 21.27 | 21.43 | 20.65 | 20.98 | 20.98 | 6,091,900 |
05 Dec 2022 | 21.73 | 21.82 | 21.24 | 21.26 | 21.26 | 4,681,900 |
02 Dec 2022 | 21.79 | 21.86 | 21.33 | 21.79 | 21.79 | 4,547,600 |
01 Dec 2022 | 21.75 | 22.19 | 21.75 | 21.88 | 21.88 | 6,627,500 |
30 Nov 2022 | 21.10 | 21.80 | 20.95 | 21.67 | 21.67 | 16,444,900 |
29 Nov 2022 | 21.20 | 21.26 | 21.02 | 21.21 | 21.21 | 4,512,200 |
28 Nov 2022 | 21.46 | 21.55 | 21.00 | 21.05 | 21.05 | 5,894,000 |
25 Nov 2022 | 21.19 | 21.65 | 21.18 | 21.65 | 21.65 | 3,490,200 |
23 Nov 2022 | 20.75 | 21.27 | 20.62 | 21.15 | 21.15 | 5,295,900 |
22 Nov 2022 | 20.52 | 20.84 | 20.44 | 20.79 | 20.79 | 5,243,300 |
21 Nov 2022 | 19.91 | 20.60 | 19.79 | 20.51 | 20.51 | 5,766,100 |
18 Nov 2022 | 20.12 | 20.30 | 19.63 | 19.91 | 19.91 | 5,519,500 |
17 Nov 2022 | 20.18 | 20.24 | 19.65 | 19.91 | 19.91 | 6,211,800 |
16 Nov 2022 | 20.80 | 20.90 | 20.24 | 20.46 | 20.46 | 6,148,400 |
15 Nov 2022 | 21.23 | 21.50 | 20.60 | 21.01 | 21.01 | 6,950,800 |
14 Nov 2022 | 21.50 | 21.76 | 20.92 | 20.93 | 20.93 | 7,006,700 |
11 Nov 2022 | 21.05 | 21.72 | 20.76 | 21.54 | 21.54 | 7,927,300 |
10 Nov 2022 | 19.69 | 21.11 | 19.69 | 21.07 | 21.07 | 12,470,400 |
09 Nov 2022 | 19.00 | 19.38 | 18.78 | 19.12 | 19.12 | 8,329,500 |
08 Nov 2022 | 18.77 | 19.17 | 18.53 | 19.04 | 19.04 | 6,379,300 |
07 Nov 2022 | 18.35 | 18.68 | 18.07 | 18.62 | 18.62 | 7,203,800 |
04 Nov 2022 | 17.85 | 18.62 | 17.74 | 18.22 | 18.22 | 7,162,100 |
03 Nov 2022 | 17.92 | 17.92 | 17.43 | 17.61 | 17.61 | 7,231,500 |
02 Nov 2022 | 18.37 | 18.89 | 18.15 | 18.17 | 18.17 | 10,516,800 |
01 Nov 2022 | 18.80 | 19.05 | 18.33 | 18.42 | 18.42 | 7,671,700 |
31 Oct 2022 | 18.47 | 18.90 | 18.32 | 18.55 | 18.55 | 9,375,200 |
28 Oct 2022 | 18.00 | 18.50 | 17.79 | 18.45 | 18.45 | 9,179,600 |
27 Oct 2022 | 18.59 | 18.97 | 18.05 | 18.11 | 18.11 | 10,203,100 |
26 Oct 2022 | 17.84 | 18.27 | 17.64 | 17.84 | 17.84 | 7,887,600 |
25 Oct 2022 | 16.61 | 17.77 | 16.33 | 17.68 | 17.68 | 10,757,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |