Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 19.85 | 19.95 | 18.96 | 19.17 | 19.17 | 11,778,500 |
22 Mar 2023 | 20.44 | 20.73 | 20.12 | 20.40 | 20.40 | 14,634,400 |
21 Mar 2023 | 20.12 | 21.27 | 19.97 | 21.05 | 21.05 | 18,615,300 |
20 Mar 2023 | 19.07 | 19.76 | 18.61 | 18.80 | 18.80 | 40,634,500 |
17 Mar 2023 | 18.40 | 18.54 | 18.13 | 18.20 | 18.20 | 6,333,500 |
16 Mar 2023 | 18.37 | 19.26 | 18.22 | 19.26 | 19.26 | 8,110,300 |
15 Mar 2023 | 18.15 | 18.73 | 17.99 | 18.73 | 18.73 | 13,524,200 |
14 Mar 2023 | 19.97 | 20.13 | 19.75 | 19.99 | 19.99 | 5,447,800 |
13 Mar 2023 | 19.49 | 19.68 | 19.28 | 19.36 | 19.36 | 6,403,400 |
10 Mar 2023 | 20.92 | 20.95 | 20.16 | 20.34 | 20.34 | 6,549,300 |
09 Mar 2023 | 21.37 | 21.53 | 20.87 | 20.93 | 20.93 | 4,715,000 |
08 Mar 2023 | 21.49 | 21.57 | 21.30 | 21.39 | 21.39 | 4,103,900 |
07 Mar 2023 | 22.00 | 22.04 | 21.47 | 21.56 | 21.56 | 3,464,300 |
06 Mar 2023 | 22.20 | 22.30 | 22.12 | 22.16 | 22.16 | 1,719,000 |
03 Mar 2023 | 21.75 | 22.16 | 21.66 | 22.12 | 22.12 | 4,655,200 |
02 Mar 2023 | 21.28 | 21.47 | 21.23 | 21.46 | 21.46 | 2,898,300 |
01 Mar 2023 | 21.71 | 21.80 | 21.56 | 21.61 | 21.61 | 1,757,900 |
28 Feb 2023 | 21.92 | 21.95 | 21.76 | 21.78 | 21.78 | 1,533,900 |
27 Feb 2023 | 21.77 | 21.85 | 21.65 | 21.73 | 21.73 | 1,069,500 |
24 Feb 2023 | 21.32 | 21.44 | 21.28 | 21.41 | 21.41 | 1,063,300 |
23 Feb 2023 | 21.60 | 21.70 | 21.47 | 21.63 | 21.63 | 952,500 |
22 Feb 2023 | 21.53 | 21.61 | 21.39 | 21.46 | 21.46 | 1,014,200 |
21 Feb 2023 | 21.70 | 21.88 | 21.66 | 21.71 | 21.71 | 1,058,800 |
17 Feb 2023 | 21.80 | 21.97 | 21.76 | 21.94 | 21.94 | 1,007,800 |
16 Feb 2023 | 21.84 | 22.16 | 21.84 | 21.93 | 21.93 | 1,815,200 |
15 Feb 2023 | 21.83 | 22.07 | 21.80 | 22.07 | 22.07 | 1,295,300 |
14 Feb 2023 | 21.87 | 22.22 | 21.85 | 22.10 | 22.10 | 2,110,000 |
13 Feb 2023 | 21.63 | 21.88 | 21.61 | 21.87 | 21.87 | 1,435,600 |
10 Feb 2023 | 21.58 | 21.62 | 21.47 | 21.58 | 21.58 | 1,392,800 |
09 Feb 2023 | 22.00 | 22.01 | 21.61 | 21.68 | 21.68 | 1,619,100 |
08 Feb 2023 | 21.66 | 21.75 | 21.58 | 21.63 | 21.63 | 1,366,500 |
07 Feb 2023 | 21.41 | 21.74 | 21.36 | 21.69 | 21.69 | 1,572,300 |
06 Feb 2023 | 21.35 | 21.44 | 21.21 | 21.41 | 21.41 | 1,942,800 |
03 Feb 2023 | 21.50 | 21.84 | 21.49 | 21.70 | 21.70 | 2,021,400 |
02 Feb 2023 | 21.80 | 21.85 | 21.55 | 21.69 | 21.69 | 2,721,800 |
01 Feb 2023 | 21.29 | 21.80 | 21.24 | 21.70 | 21.70 | 3,057,000 |
31 Jan 2023 | 21.05 | 21.46 | 20.99 | 21.46 | 21.46 | 3,042,600 |
30 Jan 2023 | 21.35 | 21.50 | 21.28 | 21.28 | 21.28 | 1,790,600 |
27 Jan 2023 | 21.36 | 21.52 | 21.32 | 21.44 | 21.44 | 1,704,300 |
26 Jan 2023 | 21.53 | 21.68 | 21.36 | 21.68 | 21.68 | 1,517,300 |
25 Jan 2023 | 21.03 | 21.38 | 21.03 | 21.36 | 21.36 | 2,348,000 |
24 Jan 2023 | 21.08 | 21.33 | 21.04 | 21.23 | 21.23 | 1,540,900 |
23 Jan 2023 | 21.04 | 21.27 | 21.00 | 21.25 | 21.25 | 2,108,400 |
20 Jan 2023 | 20.97 | 21.19 | 20.91 | 21.17 | 21.17 | 3,232,600 |
19 Jan 2023 | 21.07 | 21.14 | 20.83 | 21.02 | 21.02 | 3,337,800 |
18 Jan 2023 | 21.70 | 21.71 | 21.29 | 21.30 | 21.30 | 3,053,300 |
17 Jan 2023 | 21.16 | 21.27 | 21.10 | 21.21 | 21.21 | 2,427,400 |
13 Jan 2023 | 20.35 | 20.79 | 20.32 | 20.78 | 20.78 | 1,489,700 |
12 Jan 2023 | 20.56 | 20.69 | 20.46 | 20.65 | 20.65 | 1,840,200 |
11 Jan 2023 | 20.30 | 20.44 | 20.27 | 20.42 | 20.42 | 1,649,200 |
10 Jan 2023 | 20.07 | 20.25 | 20.00 | 20.24 | 20.24 | 1,786,900 |
09 Jan 2023 | 20.15 | 20.27 | 19.98 | 19.99 | 19.99 | 2,929,800 |
06 Jan 2023 | 19.41 | 19.93 | 19.36 | 19.89 | 19.89 | 2,614,200 |
05 Jan 2023 | 19.51 | 19.57 | 19.41 | 19.56 | 19.56 | 1,910,000 |
04 Jan 2023 | 19.52 | 19.71 | 19.48 | 19.69 | 19.69 | 2,567,800 |
03 Jan 2023 | 19.02 | 19.17 | 18.85 | 18.96 | 18.96 | 2,006,000 |
30 Dec 2022 | 18.71 | 18.80 | 18.55 | 18.67 | 18.67 | 1,592,400 |
29 Dec 2022 | 18.78 | 18.83 | 18.74 | 18.80 | 18.80 | 1,217,500 |
28 Dec 2022 | 18.71 | 18.77 | 18.54 | 18.54 | 18.54 | 1,226,200 |
27 Dec 2022 | 18.63 | 18.74 | 18.58 | 18.64 | 18.64 | 1,001,400 |
23 Dec 2022 | 18.52 | 18.67 | 18.50 | 18.62 | 18.62 | 1,608,000 |
22 Dec 2022 | 18.56 | 18.60 | 18.17 | 18.39 | 18.39 | 1,633,200 |
21 Dec 2022 | 18.38 | 18.70 | 18.36 | 18.52 | 18.52 | 2,391,500 |
20 Dec 2022 | 17.92 | 18.11 | 17.92 | 18.03 | 18.03 | 2,115,000 |
19 Dec 2022 | 17.96 | 18.07 | 17.80 | 17.87 | 17.87 | 2,440,500 |
16 Dec 2022 | 17.78 | 17.83 | 17.60 | 17.75 | 17.75 | 2,505,700 |
15 Dec 2022 | 18.11 | 18.14 | 17.87 | 17.92 | 17.92 | 1,898,100 |
14 Dec 2022 | 18.53 | 18.63 | 18.33 | 18.42 | 18.42 | 1,776,900 |
13 Dec 2022 | 18.90 | 18.94 | 18.64 | 18.76 | 18.76 | 3,502,600 |
12 Dec 2022 | 18.13 | 18.26 | 18.04 | 18.26 | 18.26 | 2,021,500 |
09 Dec 2022 | 18.22 | 18.40 | 18.22 | 18.24 | 18.24 | 1,686,400 |
08 Dec 2022 | 18.15 | 18.24 | 18.08 | 18.19 | 18.19 | 1,586,300 |
07 Dec 2022 | 18.23 | 18.35 | 18.16 | 18.23 | 18.23 | 1,665,800 |
06 Dec 2022 | 18.54 | 18.59 | 18.19 | 18.29 | 18.29 | 2,203,500 |
05 Dec 2022 | 18.77 | 18.86 | 18.44 | 18.48 | 18.48 | 2,741,000 |
02 Dec 2022 | 18.38 | 18.50 | 18.37 | 18.46 | 18.46 | 1,379,400 |
01 Dec 2022 | 18.63 | 18.70 | 18.40 | 18.49 | 18.49 | 1,958,100 |
30 Nov 2022 | 18.30 | 18.45 | 18.00 | 18.44 | 18.44 | 3,324,500 |
29 Nov 2022 | 18.17 | 18.33 | 18.13 | 18.26 | 18.26 | 1,362,200 |
28 Nov 2022 | 18.38 | 18.44 | 18.05 | 18.06 | 18.06 | 1,568,500 |
25 Nov 2022 | 18.42 | 18.56 | 18.37 | 18.55 | 18.55 | 1,195,900 |
23 Nov 2022 | 18.34 | 18.51 | 18.32 | 18.46 | 18.46 | 1,264,400 |
22 Nov 2022 | 18.32 | 18.40 | 18.24 | 18.35 | 18.35 | 1,830,200 |
21 Nov 2022 | 18.24 | 18.38 | 18.17 | 18.33 | 18.33 | 1,908,200 |
18 Nov 2022 | 18.35 | 18.43 | 18.24 | 18.31 | 18.31 | 1,255,600 |
17 Nov 2022 | 17.98 | 18.28 | 17.96 | 18.27 | 18.27 | 2,083,700 |
16 Nov 2022 | 18.39 | 18.42 | 18.25 | 18.32 | 18.32 | 1,610,000 |
15 Nov 2022 | 18.65 | 18.71 | 18.29 | 18.43 | 18.43 | 3,189,700 |
14 Nov 2022 | 18.37 | 18.48 | 18.24 | 18.27 | 18.27 | 2,996,700 |
11 Nov 2022 | 18.27 | 18.68 | 18.21 | 18.60 | 18.60 | 4,186,800 |
10 Nov 2022 | 17.10 | 17.56 | 17.00 | 17.54 | 17.54 | 4,309,700 |
09 Nov 2022 | 16.49 | 16.68 | 16.41 | 16.42 | 16.42 | 2,211,400 |
08 Nov 2022 | 16.54 | 16.67 | 16.40 | 16.53 | 16.53 | 1,712,800 |
07 Nov 2022 | 16.40 | 16.56 | 16.35 | 16.52 | 16.52 | 2,740,300 |
04 Nov 2022 | 16.08 | 16.43 | 16.08 | 16.43 | 16.43 | 3,712,400 |
03 Nov 2022 | 15.60 | 15.80 | 15.58 | 15.69 | 15.69 | 2,427,600 |
02 Nov 2022 | 15.92 | 16.23 | 15.72 | 15.72 | 15.72 | 2,317,200 |
01 Nov 2022 | 16.16 | 16.21 | 15.92 | 15.95 | 15.95 | 1,970,300 |
31 Oct 2022 | 15.90 | 15.99 | 15.83 | 15.86 | 15.86 | 2,250,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |