Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 18.12 | 18.41 | 17.81 | 18.01 | 18.01 | 5,173,664 |
23 Mar 2023 | 17.60 | 18.20 | 17.43 | 17.95 | 17.95 | 5,083,600 |
22 Mar 2023 | 17.08 | 17.77 | 16.97 | 17.46 | 17.46 | 4,222,700 |
21 Mar 2023 | 17.57 | 17.63 | 16.74 | 17.04 | 17.04 | 5,197,800 |
20 Mar 2023 | 17.78 | 18.04 | 17.65 | 17.83 | 17.83 | 5,083,700 |
17 Mar 2023 | 16.80 | 17.87 | 16.76 | 17.58 | 17.58 | 9,002,000 |
16 Mar 2023 | 16.81 | 16.86 | 16.24 | 16.46 | 16.46 | 4,379,200 |
15 Mar 2023 | 17.45 | 17.60 | 16.57 | 16.78 | 16.78 | 5,238,700 |
14 Mar 2023 | 16.85 | 17.23 | 16.59 | 17.06 | 17.06 | 4,796,500 |
13 Mar 2023 | 16.47 | 17.00 | 16.32 | 16.78 | 16.78 | 8,651,300 |
10 Mar 2023 | 15.56 | 16.08 | 15.39 | 15.56 | 15.56 | 5,195,000 |
09 Mar 2023 | 15.18 | 15.57 | 15.18 | 15.22 | 15.22 | 3,488,300 |
08 Mar 2023 | 15.27 | 15.55 | 14.87 | 15.07 | 15.07 | 3,874,000 |
07 Mar 2023 | 16.01 | 16.01 | 15.00 | 15.23 | 15.23 | 5,172,500 |
06 Mar 2023 | 15.95 | 16.33 | 15.88 | 16.15 | 16.15 | 5,586,800 |
03 Mar 2023 | 15.50 | 16.08 | 15.34 | 16.05 | 16.05 | 5,608,300 |
02 Mar 2023 | 15.10 | 15.40 | 15.03 | 15.40 | 15.40 | 3,363,200 |
01 Mar 2023 | 15.13 | 15.38 | 14.86 | 15.32 | 15.32 | 4,485,100 |
28 Feb 2023 | 14.63 | 15.00 | 14.41 | 14.86 | 14.86 | 4,570,300 |
27 Feb 2023 | 14.88 | 15.08 | 14.55 | 14.68 | 14.68 | 4,307,900 |
24 Feb 2023 | 15.00 | 15.14 | 14.78 | 14.90 | 14.90 | 3,524,800 |
23 Feb 2023 | 15.58 | 15.83 | 15.07 | 15.27 | 15.27 | 4,901,500 |
22 Feb 2023 | 15.64 | 15.84 | 15.54 | 15.76 | 15.76 | 5,877,000 |
21 Feb 2023 | 16.16 | 16.24 | 15.61 | 15.67 | 15.67 | 4,664,800 |
17 Feb 2023 | 16.00 | 16.32 | 15.91 | 16.21 | 16.21 | 4,783,900 |
16 Feb 2023 | 15.96 | 16.37 | 15.71 | 16.25 | 16.25 | 3,385,100 |
15 Feb 2023 | 16.10 | 16.22 | 15.88 | 16.13 | 16.13 | 3,795,600 |
14 Feb 2023 | 16.16 | 16.55 | 16.06 | 16.49 | 16.49 | 2,000,100 |
13 Feb 2023 | 16.43 | 16.55 | 16.18 | 16.30 | 16.30 | 1,616,900 |
10 Feb 2023 | 16.61 | 16.65 | 16.27 | 16.48 | 16.48 | 2,380,500 |
09 Feb 2023 | 17.02 | 17.17 | 16.46 | 16.49 | 16.49 | 3,112,900 |
08 Feb 2023 | 17.05 | 17.14 | 16.83 | 16.87 | 16.87 | 1,884,000 |
07 Feb 2023 | 17.04 | 17.33 | 16.82 | 17.01 | 17.01 | 3,163,700 |
06 Feb 2023 | 17.10 | 17.11 | 16.76 | 17.01 | 17.01 | 3,035,900 |
03 Feb 2023 | 17.82 | 18.02 | 17.09 | 17.15 | 17.15 | 5,526,000 |
02 Feb 2023 | 18.90 | 19.07 | 18.14 | 18.47 | 18.47 | 4,526,800 |
01 Feb 2023 | 18.07 | 18.93 | 17.89 | 18.75 | 18.75 | 3,227,300 |
31 Jan 2023 | 18.03 | 18.40 | 17.85 | 18.23 | 18.23 | 3,039,800 |
30 Jan 2023 | 18.44 | 18.62 | 18.11 | 18.13 | 18.13 | 3,599,100 |
27 Jan 2023 | 18.46 | 18.64 | 18.29 | 18.58 | 18.58 | 3,747,800 |
26 Jan 2023 | 19.16 | 19.22 | 18.48 | 18.80 | 18.80 | 3,419,400 |
25 Jan 2023 | 18.78 | 19.22 | 18.71 | 19.14 | 19.14 | 4,305,900 |
24 Jan 2023 | 18.65 | 19.07 | 18.42 | 19.01 | 19.01 | 2,493,400 |
23 Jan 2023 | 18.72 | 18.89 | 18.36 | 18.80 | 18.80 | 3,639,200 |
20 Jan 2023 | 18.49 | 19.15 | 18.32 | 19.08 | 19.08 | 3,821,200 |
19 Jan 2023 | 18.23 | 18.71 | 18.07 | 18.59 | 18.59 | 3,283,500 |
18 Jan 2023 | 18.70 | 19.20 | 18.13 | 18.17 | 18.17 | 3,424,400 |
17 Jan 2023 | 18.56 | 18.73 | 18.27 | 18.39 | 18.39 | 3,034,500 |
13 Jan 2023 | 18.40 | 18.84 | 18.37 | 18.80 | 18.80 | 3,838,100 |
12 Jan 2023 | 18.55 | 18.66 | 18.00 | 18.51 | 18.51 | 3,541,300 |
11 Jan 2023 | 18.37 | 18.52 | 18.01 | 18.26 | 18.26 | 4,350,800 |
10 Jan 2023 | 17.59 | 18.09 | 17.38 | 18.09 | 18.09 | 2,598,500 |
09 Jan 2023 | 17.95 | 18.03 | 17.58 | 17.59 | 17.59 | 3,030,600 |
06 Jan 2023 | 17.80 | 17.99 | 17.24 | 17.74 | 17.74 | 4,087,200 |
05 Jan 2023 | 17.39 | 17.47 | 16.80 | 17.41 | 17.41 | 4,532,600 |
04 Jan 2023 | 17.53 | 18.00 | 17.40 | 17.89 | 17.89 | 5,695,200 |
03 Jan 2023 | 16.80 | 17.44 | 16.76 | 17.17 | 17.17 | 5,326,800 |
30 Dec 2022 | 16.70 | 16.77 | 16.20 | 16.34 | 16.34 | 2,830,800 |
29 Dec 2022 | 16.92 | 17.19 | 16.67 | 16.71 | 16.71 | 2,936,100 |
28 Dec 2022 | 17.18 | 17.20 | 16.65 | 16.72 | 16.72 | 2,657,600 |
27 Dec 2022 | 16.96 | 17.69 | 16.84 | 17.32 | 17.32 | 2,631,800 |
23 Dec 2022 | 16.84 | 16.92 | 16.21 | 16.81 | 16.81 | 2,701,300 |
22 Dec 2022 | 16.62 | 16.72 | 15.95 | 16.71 | 16.71 | 3,371,800 |
21 Dec 2022 | 17.07 | 17.15 | 16.70 | 16.83 | 16.83 | 3,107,400 |
20 Dec 2022 | 16.07 | 16.93 | 16.00 | 16.72 | 16.72 | 4,738,900 |
19 Dec 2022 | 16.05 | 16.10 | 15.65 | 15.70 | 15.70 | 3,254,800 |
16 Dec 2022 | 15.61 | 16.14 | 15.60 | 15.98 | 15.98 | 3,350,700 |
15 Dec 2022 | 16.12 | 16.20 | 15.77 | 15.77 | 15.77 | 2,400,100 |
14 Dec 2022 | 16.54 | 16.73 | 16.21 | 16.60 | 16.60 | 2,905,800 |
13 Dec 2022 | 17.20 | 17.30 | 16.32 | 16.60 | 16.60 | 6,465,800 |
12 Dec 2022 | 16.37 | 16.44 | 16.02 | 16.44 | 16.44 | 2,409,500 |
09 Dec 2022 | 16.84 | 17.00 | 16.36 | 16.43 | 16.43 | 3,848,100 |
08 Dec 2022 | 17.23 | 17.27 | 16.57 | 16.69 | 16.69 | 2,762,600 |
07 Dec 2022 | 16.61 | 17.14 | 16.57 | 16.99 | 16.99 | 4,681,900 |
06 Dec 2022 | 16.88 | 16.94 | 16.34 | 16.39 | 16.39 | 2,836,500 |
05 Dec 2022 | 17.26 | 17.40 | 16.55 | 16.59 | 16.59 | 4,056,800 |
02 Dec 2022 | 17.05 | 17.59 | 16.90 | 17.44 | 17.44 | 4,360,800 |
01 Dec 2022 | 16.65 | 17.52 | 16.44 | 17.50 | 17.50 | 9,293,900 |
30 Nov 2022 | 15.63 | 16.41 | 15.40 | 16.39 | 16.39 | 6,455,500 |
29 Nov 2022 | 15.15 | 15.68 | 15.15 | 15.25 | 15.25 | 3,008,600 |
28 Nov 2022 | 15.67 | 15.69 | 14.82 | 14.95 | 14.95 | 3,764,000 |
25 Nov 2022 | 15.93 | 15.93 | 15.64 | 15.77 | 15.77 | 1,793,600 |
23 Nov 2022 | 15.57 | 16.07 | 15.38 | 16.00 | 16.00 | 4,288,800 |
22 Nov 2022 | 14.98 | 15.67 | 14.93 | 15.65 | 15.65 | 5,731,600 |
21 Nov 2022 | 14.65 | 14.86 | 14.50 | 14.82 | 14.82 | 2,618,700 |
18 Nov 2022 | 14.44 | 14.88 | 14.27 | 14.84 | 14.84 | 3,902,200 |
17 Nov 2022 | 14.46 | 14.66 | 14.22 | 14.43 | 14.43 | 3,751,100 |
16 Nov 2022 | 14.77 | 14.93 | 14.55 | 14.73 | 14.73 | 3,995,600 |
15 Nov 2022 | 15.41 | 15.52 | 14.76 | 14.86 | 14.86 | 4,940,900 |
14 Nov 2022 | 15.26 | 15.51 | 14.93 | 15.31 | 15.31 | 5,433,800 |
11 Nov 2022 | 14.59 | 15.47 | 14.35 | 15.45 | 15.45 | 11,014,000 |
10 Nov 2022 | 14.36 | 14.61 | 13.91 | 14.59 | 14.59 | 12,970,500 |
09 Nov 2022 | 15.05 | 15.15 | 13.40 | 13.64 | 13.64 | 15,284,200 |
08 Nov 2022 | 15.05 | 16.08 | 14.76 | 15.20 | 15.20 | 13,895,100 |
07 Nov 2022 | 14.97 | 15.38 | 14.70 | 15.02 | 15.02 | 9,430,300 |
04 Nov 2022 | 15.50 | 15.71 | 13.84 | 14.95 | 14.95 | 21,696,100 |
03 Nov 2022 | 15.24 | 15.57 | 15.06 | 15.25 | 15.25 | 3,689,200 |
02 Nov 2022 | 16.43 | 16.61 | 15.44 | 15.45 | 15.45 | 2,638,400 |
01 Nov 2022 | 16.62 | 16.74 | 16.26 | 16.33 | 16.33 | 1,386,000 |
31 Oct 2022 | 16.00 | 16.23 | 15.93 | 15.98 | 15.98 | 1,709,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |