Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 17.92 | 18.10 | 17.51 | 18.01 | 18.01 | 370,200 |
23 Mar 2023 | 18.80 | 18.90 | 18.00 | 18.18 | 18.18 | 271,200 |
22 Mar 2023 | 19.40 | 19.43 | 18.63 | 18.66 | 18.66 | 185,900 |
21 Mar 2023 | 19.28 | 19.65 | 19.20 | 19.38 | 19.38 | 260,400 |
20 Mar 2023 | 19.43 | 19.51 | 18.77 | 18.81 | 18.81 | 208,300 |
17 Mar 2023 | 19.08 | 19.45 | 18.46 | 19.20 | 19.20 | 833,800 |
16 Mar 2023 | 18.64 | 19.47 | 18.47 | 19.17 | 19.17 | 233,500 |
15 Mar 2023 | 18.18 | 18.93 | 17.67 | 18.91 | 18.91 | 355,800 |
14 Mar 2023 | 19.07 | 19.37 | 18.71 | 18.96 | 18.96 | 293,100 |
13 Mar 2023 | 18.37 | 18.78 | 17.55 | 18.44 | 18.44 | 473,900 |
10 Mar 2023 | 19.02 | 19.25 | 18.29 | 18.74 | 18.74 | 619,600 |
09 Mar 2023 | 19.34 | 19.60 | 18.89 | 19.27 | 19.27 | 439,400 |
08 Mar 2023 | 19.71 | 20.00 | 19.27 | 19.45 | 19.45 | 337,200 |
07 Mar 2023 | 19.56 | 19.93 | 19.40 | 19.54 | 19.54 | 367,100 |
06 Mar 2023 | 20.53 | 20.84 | 19.43 | 19.54 | 19.54 | 291,400 |
03 Mar 2023 | 20.36 | 20.86 | 20.36 | 20.59 | 20.59 | 426,100 |
02 Mar 2023 | 20.21 | 20.35 | 19.74 | 20.08 | 20.08 | 319,200 |
01 Mar 2023 | 19.90 | 20.61 | 19.70 | 20.35 | 20.35 | 577,800 |
28 Feb 2023 | 19.48 | 19.91 | 19.48 | 19.75 | 19.75 | 428,300 |
27 Feb 2023 | 18.50 | 19.71 | 18.24 | 19.45 | 19.45 | 878,500 |
24 Feb 2023 | 19.00 | 19.12 | 17.82 | 18.24 | 18.24 | 710,700 |
23 Feb 2023 | 20.07 | 20.29 | 19.22 | 19.48 | 19.48 | 270,400 |
22 Feb 2023 | 19.83 | 20.25 | 19.39 | 19.94 | 19.94 | 589,300 |
21 Feb 2023 | 20.65 | 20.96 | 19.63 | 19.86 | 19.86 | 365,900 |
17 Feb 2023 | 20.59 | 21.00 | 19.99 | 20.94 | 20.94 | 506,500 |
16 Feb 2023 | 20.44 | 20.80 | 20.33 | 20.50 | 20.50 | 416,800 |
15 Feb 2023 | 19.90 | 20.80 | 19.83 | 20.71 | 20.71 | 651,500 |
14 Feb 2023 | 19.32 | 20.03 | 19.13 | 19.90 | 19.90 | 422,000 |
13 Feb 2023 | 18.98 | 19.72 | 18.87 | 19.51 | 19.51 | 431,200 |
10 Feb 2023 | 19.17 | 19.24 | 18.76 | 19.12 | 19.12 | 313,100 |
09 Feb 2023 | 19.97 | 20.06 | 19.16 | 19.27 | 19.27 | 273,800 |
08 Feb 2023 | 20.27 | 20.37 | 19.61 | 19.66 | 19.66 | 170,300 |
07 Feb 2023 | 19.80 | 20.63 | 19.64 | 20.49 | 20.49 | 294,700 |
06 Feb 2023 | 20.76 | 20.76 | 19.89 | 19.92 | 19.92 | 227,000 |
03 Feb 2023 | 20.55 | 21.33 | 20.55 | 21.01 | 21.01 | 377,100 |
02 Feb 2023 | 20.99 | 21.15 | 20.27 | 20.89 | 20.89 | 553,400 |
01 Feb 2023 | 19.88 | 21.00 | 19.88 | 20.77 | 20.77 | 598,000 |
31 Jan 2023 | 19.62 | 19.95 | 19.22 | 19.87 | 19.87 | 372,100 |
30 Jan 2023 | 19.40 | 19.84 | 19.21 | 19.49 | 19.49 | 302,100 |
27 Jan 2023 | 19.72 | 20.03 | 19.50 | 19.61 | 19.61 | 247,400 |
26 Jan 2023 | 20.10 | 20.28 | 19.58 | 19.80 | 19.80 | 208,200 |
25 Jan 2023 | 19.43 | 19.91 | 19.11 | 19.84 | 19.84 | 186,200 |
24 Jan 2023 | 19.75 | 19.98 | 19.46 | 19.85 | 19.85 | 286,000 |
23 Jan 2023 | 20.10 | 20.49 | 19.10 | 19.84 | 19.84 | 495,000 |
20 Jan 2023 | 19.22 | 20.04 | 19.03 | 20.00 | 20.00 | 567,200 |
19 Jan 2023 | 19.37 | 19.40 | 18.55 | 19.05 | 19.05 | 251,900 |
18 Jan 2023 | 20.62 | 21.18 | 19.67 | 19.68 | 19.68 | 196,000 |
17 Jan 2023 | 20.75 | 21.08 | 20.40 | 20.41 | 20.41 | 202,800 |
13 Jan 2023 | 20.99 | 21.34 | 20.74 | 20.83 | 20.83 | 216,700 |
12 Jan 2023 | 21.36 | 21.45 | 20.90 | 21.38 | 21.38 | 181,300 |
11 Jan 2023 | 20.43 | 21.09 | 20.34 | 21.08 | 21.08 | 213,800 |
10 Jan 2023 | 19.73 | 20.35 | 19.53 | 20.35 | 20.35 | 130,600 |
09 Jan 2023 | 19.71 | 20.15 | 19.45 | 19.72 | 19.72 | 128,900 |
06 Jan 2023 | 19.40 | 19.73 | 18.85 | 19.48 | 19.48 | 102,400 |
05 Jan 2023 | 19.74 | 19.74 | 18.98 | 19.17 | 19.17 | 241,300 |
04 Jan 2023 | 18.56 | 20.08 | 18.35 | 19.96 | 19.96 | 393,300 |
03 Jan 2023 | 19.75 | 19.93 | 18.10 | 18.46 | 18.46 | 280,500 |
30 Dec 2022 | 18.51 | 19.51 | 18.51 | 19.38 | 19.38 | 272,000 |
29 Dec 2022 | 18.23 | 19.11 | 18.23 | 18.76 | 18.76 | 261,500 |
28 Dec 2022 | 18.90 | 19.02 | 17.97 | 18.17 | 18.17 | 205,400 |
27 Dec 2022 | 19.31 | 19.48 | 18.87 | 18.98 | 18.98 | 128,000 |
23 Dec 2022 | 18.92 | 19.44 | 18.51 | 19.39 | 19.39 | 151,000 |
22 Dec 2022 | 19.33 | 19.40 | 18.54 | 18.96 | 18.96 | 264,000 |
21 Dec 2022 | 20.46 | 20.50 | 19.58 | 19.67 | 19.67 | 164,600 |
20 Dec 2022 | 20.25 | 21.13 | 20.07 | 20.19 | 20.19 | 194,400 |
19 Dec 2022 | 21.49 | 21.49 | 20.13 | 20.37 | 20.37 | 299,700 |
16 Dec 2022 | 20.89 | 21.65 | 20.78 | 21.55 | 21.55 | 356,000 |
15 Dec 2022 | 21.60 | 22.11 | 21.29 | 21.62 | 21.62 | 235,600 |
14 Dec 2022 | 22.39 | 22.59 | 21.61 | 21.85 | 21.85 | 238,100 |
13 Dec 2022 | 23.73 | 23.87 | 22.40 | 22.45 | 22.45 | 247,800 |
12 Dec 2022 | 22.14 | 22.83 | 21.54 | 22.79 | 22.79 | 247,500 |
09 Dec 2022 | 22.47 | 23.06 | 22.30 | 22.61 | 22.61 | 227,900 |
08 Dec 2022 | 23.12 | 23.40 | 22.63 | 22.68 | 22.68 | 372,700 |
07 Dec 2022 | 23.30 | 23.82 | 22.60 | 23.04 | 23.04 | 706,700 |
06 Dec 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 23.54 | 220,400 |
05 Dec 2022 | 24.40 | 24.66 | 24.07 | 24.30 | 24.30 | 101,600 |
02 Dec 2022 | 24.30 | 24.85 | 24.12 | 24.63 | 24.63 | 194,600 |
01 Dec 2022 | 25.17 | 25.48 | 24.62 | 24.92 | 24.92 | 231,200 |
30 Nov 2022 | 24.48 | 25.07 | 23.92 | 25.00 | 25.00 | 346,800 |
29 Nov 2022 | 24.29 | 24.96 | 24.29 | 24.48 | 24.48 | 217,000 |
28 Nov 2022 | 24.26 | 24.74 | 23.87 | 24.25 | 24.25 | 176,300 |
25 Nov 2022 | 24.26 | 24.74 | 24.09 | 24.41 | 24.41 | 80,700 |
23 Nov 2022 | 24.41 | 24.90 | 24.17 | 24.45 | 24.45 | 171,800 |
22 Nov 2022 | 24.17 | 24.61 | 23.77 | 24.47 | 24.47 | 192,500 |
21 Nov 2022 | 24.29 | 24.98 | 24.05 | 24.14 | 24.14 | 229,700 |
18 Nov 2022 | 25.26 | 25.26 | 23.76 | 24.72 | 24.72 | 486,400 |
17 Nov 2022 | 23.80 | 24.68 | 23.45 | 24.64 | 24.64 | 244,500 |
16 Nov 2022 | 24.63 | 25.00 | 24.09 | 24.46 | 24.46 | 224,800 |
15 Nov 2022 | 25.54 | 25.67 | 24.69 | 24.96 | 24.96 | 313,000 |
14 Nov 2022 | 23.13 | 25.18 | 23.13 | 24.84 | 24.84 | 573,600 |
11 Nov 2022 | 23.27 | 23.90 | 22.84 | 23.24 | 23.24 | 463,200 |
10 Nov 2022 | 22.44 | 23.72 | 22.44 | 23.01 | 23.01 | 437,200 |
09 Nov 2022 | 21.75 | 22.10 | 20.98 | 21.07 | 21.07 | 175,700 |
08 Nov 2022 | 22.40 | 22.93 | 21.63 | 21.90 | 21.90 | 197,900 |
07 Nov 2022 | 21.24 | 22.29 | 20.69 | 22.12 | 22.12 | 196,400 |
04 Nov 2022 | 20.58 | 20.89 | 19.57 | 20.88 | 20.88 | 228,400 |
03 Nov 2022 | 20.33 | 21.09 | 19.20 | 20.03 | 20.03 | 268,700 |
02 Nov 2022 | 22.08 | 22.99 | 20.89 | 20.89 | 20.89 | 473,400 |
01 Nov 2022 | 23.03 | 23.48 | 22.59 | 23.17 | 23.17 | 201,600 |
31 Oct 2022 | 22.54 | 23.01 | 22.40 | 22.54 | 22.54 | 141,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |