Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 13.14 | 13.52 | 12.84 | 13.17 | 13.17 | 3,398,500 |
23 Mar 2023 | 13.56 | 14.84 | 12.82 | 13.23 | 13.23 | 4,501,600 |
22 Mar 2023 | 14.25 | 14.35 | 13.44 | 13.53 | 13.53 | 4,999,500 |
21 Mar 2023 | 13.36 | 14.65 | 13.25 | 14.43 | 14.43 | 7,695,200 |
20 Mar 2023 | 13.05 | 13.41 | 12.46 | 12.69 | 12.69 | 8,208,700 |
17 Mar 2023 | 14.41 | 14.46 | 12.47 | 12.93 | 12.93 | 9,528,900 |
16 Mar 2023 | 15.00 | 15.01 | 14.17 | 14.70 | 14.70 | 4,510,800 |
15 Mar 2023 | 15.65 | 15.80 | 14.37 | 15.23 | 15.23 | 6,127,500 |
14 Mar 2023 | 17.18 | 17.89 | 15.56 | 16.15 | 16.15 | 4,876,800 |
13 Mar 2023 | 16.33 | 17.31 | 15.22 | 16.82 | 16.82 | 4,499,300 |
10 Mar 2023 | 17.30 | 17.39 | 15.27 | 16.31 | 16.31 | 7,913,800 |
09 Mar 2023 | 18.24 | 18.76 | 17.25 | 17.43 | 17.43 | 2,684,100 |
08 Mar 2023 | 18.71 | 18.71 | 17.75 | 18.18 | 18.18 | 3,140,500 |
07 Mar 2023 | 18.99 | 19.26 | 18.23 | 18.70 | 18.70 | 3,362,900 |
06 Mar 2023 | 18.49 | 20.26 | 18.39 | 19.01 | 19.01 | 3,219,100 |
03 Mar 2023 | 17.40 | 18.50 | 17.40 | 18.24 | 18.24 | 3,030,200 |
02 Mar 2023 | 17.66 | 17.77 | 17.03 | 17.30 | 17.30 | 3,570,900 |
01 Mar 2023 | 17.78 | 18.41 | 17.30 | 17.60 | 17.60 | 2,803,800 |
28 Feb 2023 | 17.25 | 18.17 | 17.15 | 17.78 | 17.78 | 2,385,900 |
27 Feb 2023 | 16.81 | 17.55 | 16.62 | 17.37 | 17.37 | 2,601,200 |
24 Feb 2023 | 16.88 | 17.04 | 15.92 | 16.59 | 16.59 | 3,971,200 |
23 Feb 2023 | 18.28 | 18.70 | 16.70 | 17.53 | 17.53 | 5,152,700 |
22 Feb 2023 | 16.77 | 17.13 | 16.34 | 16.89 | 16.89 | 4,949,600 |
21 Feb 2023 | 17.70 | 17.77 | 16.37 | 16.94 | 16.94 | 5,022,100 |
17 Feb 2023 | 17.61 | 18.09 | 17.26 | 18.03 | 18.03 | 2,395,000 |
16 Feb 2023 | 18.05 | 18.93 | 17.74 | 17.79 | 17.79 | 2,462,600 |
15 Feb 2023 | 17.46 | 18.50 | 17.34 | 18.49 | 18.49 | 2,493,200 |
14 Feb 2023 | 16.98 | 17.61 | 16.54 | 17.53 | 17.53 | 2,772,600 |
13 Feb 2023 | 17.05 | 17.74 | 16.52 | 17.59 | 17.59 | 2,001,000 |
10 Feb 2023 | 17.09 | 17.44 | 16.66 | 17.01 | 17.01 | 2,578,100 |
09 Feb 2023 | 18.35 | 18.56 | 17.16 | 17.25 | 17.25 | 3,093,900 |
08 Feb 2023 | 19.08 | 19.31 | 18.04 | 18.24 | 18.24 | 3,440,100 |
07 Feb 2023 | 18.75 | 18.95 | 18.18 | 18.88 | 18.88 | 2,697,700 |
06 Feb 2023 | 18.96 | 19.46 | 18.58 | 19.07 | 19.07 | 3,392,500 |
03 Feb 2023 | 20.10 | 20.38 | 19.13 | 19.35 | 19.35 | 3,271,400 |
02 Feb 2023 | 20.45 | 21.04 | 19.98 | 20.82 | 20.82 | 5,139,600 |
01 Feb 2023 | 19.26 | 20.41 | 18.67 | 20.08 | 20.08 | 3,322,600 |
31 Jan 2023 | 18.83 | 19.58 | 18.69 | 19.48 | 19.48 | 2,431,100 |
30 Jan 2023 | 18.86 | 19.59 | 18.60 | 18.75 | 18.75 | 2,873,200 |
27 Jan 2023 | 17.99 | 19.74 | 17.74 | 19.21 | 19.21 | 4,018,000 |
26 Jan 2023 | 18.85 | 18.99 | 17.58 | 18.11 | 18.11 | 3,922,400 |
25 Jan 2023 | 19.05 | 19.17 | 17.65 | 18.64 | 18.64 | 4,454,800 |
24 Jan 2023 | 20.24 | 20.56 | 19.65 | 20.15 | 20.15 | 1,586,400 |
23 Jan 2023 | 19.41 | 21.00 | 19.07 | 20.52 | 20.52 | 3,637,700 |
20 Jan 2023 | 19.22 | 19.57 | 18.10 | 19.44 | 19.44 | 5,180,300 |
19 Jan 2023 | 21.20 | 21.23 | 18.45 | 19.06 | 19.06 | 7,152,300 |
18 Jan 2023 | 21.91 | 22.64 | 21.37 | 21.82 | 21.82 | 2,038,600 |
17 Jan 2023 | 21.31 | 22.16 | 20.88 | 21.76 | 21.76 | 2,760,500 |
13 Jan 2023 | 20.24 | 21.41 | 20.08 | 21.25 | 21.25 | 2,232,600 |
12 Jan 2023 | 19.79 | 20.52 | 19.34 | 20.45 | 20.45 | 2,663,000 |
11 Jan 2023 | 18.00 | 19.59 | 18.00 | 19.58 | 19.58 | 3,394,100 |
10 Jan 2023 | 17.48 | 18.19 | 16.95 | 18.01 | 18.01 | 3,840,500 |
09 Jan 2023 | 17.99 | 18.43 | 17.40 | 17.42 | 17.42 | 4,141,500 |
06 Jan 2023 | 17.53 | 17.94 | 16.91 | 17.66 | 17.66 | 3,147,300 |
05 Jan 2023 | 18.00 | 18.00 | 16.85 | 17.10 | 17.10 | 3,542,100 |
04 Jan 2023 | 17.74 | 18.44 | 17.67 | 18.21 | 18.21 | 1,890,900 |
03 Jan 2023 | 18.21 | 19.06 | 17.27 | 17.56 | 17.56 | 3,400,100 |
30 Dec 2022 | 17.54 | 18.09 | 17.39 | 18.01 | 18.01 | 1,650,500 |
29 Dec 2022 | 17.65 | 18.30 | 17.44 | 17.85 | 17.85 | 2,034,200 |
28 Dec 2022 | 17.85 | 17.85 | 17.12 | 17.22 | 17.22 | 1,826,400 |
27 Dec 2022 | 18.26 | 18.33 | 17.39 | 17.67 | 17.67 | 1,873,800 |
23 Dec 2022 | 18.29 | 18.97 | 18.07 | 18.41 | 18.41 | 1,533,500 |
22 Dec 2022 | 19.41 | 19.67 | 17.85 | 18.40 | 18.40 | 2,154,500 |
21 Dec 2022 | 19.53 | 19.99 | 18.92 | 19.73 | 19.73 | 2,465,000 |
20 Dec 2022 | 19.83 | 20.21 | 19.27 | 19.37 | 19.37 | 3,568,200 |
19 Dec 2022 | 21.56 | 21.56 | 20.09 | 20.22 | 20.22 | 1,786,900 |
16 Dec 2022 | 22.06 | 22.16 | 20.83 | 21.45 | 21.45 | 4,840,700 |
15 Dec 2022 | 23.09 | 23.92 | 22.23 | 22.68 | 22.68 | 2,974,600 |
14 Dec 2022 | 22.49 | 23.76 | 22.47 | 23.09 | 23.09 | 2,638,200 |
13 Dec 2022 | 22.22 | 24.00 | 21.98 | 22.51 | 22.51 | 3,090,100 |
12 Dec 2022 | 20.20 | 21.12 | 20.13 | 21.00 | 21.00 | 1,447,400 |
09 Dec 2022 | 20.20 | 21.03 | 20.11 | 20.20 | 20.20 | 1,374,100 |
08 Dec 2022 | 21.18 | 21.55 | 20.39 | 20.40 | 20.40 | 1,706,100 |
07 Dec 2022 | 21.20 | 21.98 | 20.75 | 21.00 | 21.00 | 1,982,100 |
06 Dec 2022 | 21.92 | 21.92 | 20.72 | 21.29 | 21.29 | 2,346,600 |
05 Dec 2022 | 22.35 | 22.66 | 21.75 | 22.04 | 22.04 | 1,740,700 |
02 Dec 2022 | 21.47 | 23.14 | 21.40 | 22.59 | 22.59 | 2,991,800 |
01 Dec 2022 | 23.00 | 23.25 | 21.85 | 21.97 | 21.97 | 2,311,000 |
30 Nov 2022 | 21.57 | 22.85 | 21.50 | 22.83 | 22.83 | 2,377,900 |
29 Nov 2022 | 22.88 | 22.89 | 21.29 | 21.36 | 21.36 | 2,310,900 |
28 Nov 2022 | 23.22 | 23.53 | 22.30 | 22.61 | 22.61 | 2,453,500 |
25 Nov 2022 | 22.77 | 23.91 | 22.76 | 23.43 | 23.43 | 913,800 |
23 Nov 2022 | 22.46 | 23.27 | 22.42 | 23.05 | 23.05 | 1,685,300 |
22 Nov 2022 | 22.14 | 23.04 | 21.80 | 22.48 | 22.48 | 2,415,000 |
21 Nov 2022 | 21.81 | 22.15 | 20.67 | 22.00 | 22.00 | 2,827,400 |
18 Nov 2022 | 24.15 | 24.15 | 21.52 | 22.18 | 22.18 | 3,958,000 |
17 Nov 2022 | 22.58 | 24.11 | 21.88 | 23.79 | 23.79 | 4,206,100 |
16 Nov 2022 | 22.82 | 23.70 | 22.56 | 23.42 | 23.42 | 1,955,600 |
15 Nov 2022 | 23.74 | 24.21 | 22.97 | 23.28 | 23.28 | 3,113,100 |
14 Nov 2022 | 22.28 | 22.66 | 20.96 | 22.03 | 22.03 | 2,685,600 |
11 Nov 2022 | 22.66 | 23.70 | 22.14 | 22.20 | 22.20 | 4,208,400 |
10 Nov 2022 | 21.04 | 24.82 | 20.82 | 23.03 | 23.03 | 8,314,800 |
09 Nov 2022 | 19.04 | 20.40 | 19.00 | 19.24 | 19.24 | 4,492,000 |
08 Nov 2022 | 18.40 | 19.92 | 18.30 | 19.14 | 19.14 | 3,916,500 |
07 Nov 2022 | 18.66 | 18.66 | 17.58 | 18.00 | 18.00 | 2,798,400 |
04 Nov 2022 | 19.79 | 20.24 | 17.50 | 18.60 | 18.60 | 3,179,000 |
03 Nov 2022 | 17.55 | 20.34 | 17.55 | 19.45 | 19.45 | 4,447,000 |
02 Nov 2022 | 18.66 | 19.42 | 17.65 | 17.74 | 17.74 | 3,491,000 |
01 Nov 2022 | 18.79 | 19.56 | 18.62 | 18.70 | 18.70 | 2,719,700 |
31 Oct 2022 | 17.63 | 18.72 | 17.45 | 18.54 | 18.54 | 2,808,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |