Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 17.63 | 17.92 | 17.59 | 17.86 | 17.86 | 5,073,522 |
17 Mar 2023 | 17.72 | 17.88 | 17.39 | 17.53 | 17.53 | 5,625,900 |
16 Mar 2023 | 17.96 | 18.20 | 17.66 | 18.01 | 18.01 | 8,920,200 |
15 Mar 2023 | 18.16 | 18.21 | 17.75 | 18.08 | 18.08 | 7,036,200 |
14 Mar 2023 | 18.85 | 18.99 | 18.66 | 18.80 | 18.80 | 3,785,700 |
13 Mar 2023 | 18.33 | 18.65 | 18.20 | 18.45 | 18.45 | 6,580,100 |
10 Mar 2023 | 18.99 | 19.11 | 18.65 | 18.75 | 18.75 | 5,056,700 |
09 Mar 2023 | 19.55 | 19.58 | 19.04 | 19.12 | 19.12 | 3,687,200 |
08 Mar 2023 | 19.69 | 19.84 | 19.53 | 19.64 | 19.64 | 2,098,600 |
07 Mar 2023 | 20.01 | 20.08 | 19.57 | 19.70 | 19.70 | 3,284,300 |
06 Mar 2023 | 20.14 | 20.20 | 20.02 | 20.05 | 20.05 | 2,486,400 |
03 Mar 2023 | 19.95 | 20.25 | 19.92 | 20.17 | 20.17 | 4,235,300 |
02 Mar 2023 | 20.02 | 20.11 | 19.80 | 19.97 | 19.97 | 3,859,600 |
01 Mar 2023 | 19.81 | 20.19 | 19.78 | 20.00 | 20.00 | 4,434,900 |
28 Feb 2023 | 19.55 | 19.85 | 19.52 | 19.76 | 19.76 | 5,271,800 |
27 Feb 2023 | 19.46 | 19.74 | 19.43 | 19.58 | 19.58 | 4,656,300 |
24 Feb 2023 | 19.48 | 19.67 | 19.39 | 19.65 | 19.65 | 2,392,500 |
23 Feb 2023 | 19.91 | 19.98 | 19.59 | 19.73 | 19.73 | 2,625,500 |
22 Feb 2023 | 19.67 | 19.93 | 19.66 | 19.87 | 19.87 | 4,733,900 |
21 Feb 2023 | 19.96 | 20.02 | 19.63 | 19.73 | 19.73 | 2,904,500 |
17 Feb 2023 | 19.95 | 20.22 | 19.80 | 20.10 | 20.10 | 3,093,600 |
16 Feb 2023 | 19.50 | 20.40 | 19.35 | 20.16 | 20.16 | 3,719,100 |
15 Feb 2023 | 19.36 | 19.51 | 19.28 | 19.50 | 19.50 | 1,942,800 |
14 Feb 2023 | 19.55 | 19.70 | 19.44 | 19.54 | 19.54 | 2,584,500 |
13 Feb 2023 | 19.53 | 19.71 | 19.52 | 19.66 | 19.66 | 2,760,400 |
10 Feb 2023 | 19.40 | 19.59 | 19.35 | 19.55 | 19.55 | 2,916,600 |
09 Feb 2023 | 19.58 | 19.78 | 19.39 | 19.43 | 19.43 | 2,955,400 |
08 Feb 2023 | 19.31 | 19.51 | 19.26 | 19.40 | 19.40 | 2,893,700 |
07 Feb 2023 | 19.10 | 19.52 | 19.10 | 19.39 | 19.39 | 3,582,100 |
06 Feb 2023 | 19.36 | 19.47 | 19.16 | 19.22 | 19.22 | 3,450,900 |
03 Feb 2023 | 19.49 | 19.70 | 19.43 | 19.57 | 19.57 | 3,493,600 |
02 Feb 2023 | 20.10 | 20.15 | 19.55 | 19.70 | 19.70 | 3,962,800 |
01 Feb 2023 | 19.70 | 20.06 | 19.58 | 20.04 | 20.04 | 5,295,500 |
31 Jan 2023 | 19.47 | 19.80 | 19.34 | 19.80 | 19.80 | 3,793,600 |
30 Jan 2023 | 19.39 | 19.60 | 19.39 | 19.51 | 19.51 | 3,733,000 |
27 Jan 2023 | 19.81 | 19.89 | 19.63 | 19.65 | 19.65 | 3,971,700 |
26 Jan 2023 | 19.54 | 19.93 | 19.51 | 19.93 | 19.93 | 4,392,200 |
25 Jan 2023 | 19.16 | 19.47 | 19.10 | 19.45 | 19.45 | 3,890,900 |
24 Jan 2023 | 19.10 | 19.30 | 18.99 | 19.24 | 19.24 | 2,059,600 |
23 Jan 2023 | 19.05 | 19.15 | 18.97 | 19.12 | 19.12 | 2,229,200 |
20 Jan 2023 | 18.71 | 19.07 | 18.62 | 19.06 | 19.06 | 2,521,700 |
19 Jan 2023 | 18.62 | 18.74 | 18.56 | 18.66 | 18.66 | 2,318,000 |
18 Jan 2023 | 19.02 | 19.13 | 18.68 | 18.69 | 18.69 | 2,295,000 |
17 Jan 2023 | 18.94 | 19.06 | 18.89 | 19.02 | 19.02 | 2,073,200 |
13 Jan 2023 | 18.76 | 18.96 | 18.72 | 18.95 | 18.95 | 1,740,600 |
12 Jan 2023 | 18.85 | 19.04 | 18.75 | 18.94 | 18.94 | 2,422,100 |
11 Jan 2023 | 18.42 | 18.80 | 18.42 | 18.74 | 18.74 | 4,330,600 |
10 Jan 2023 | 18.39 | 18.52 | 18.34 | 18.43 | 18.43 | 2,052,200 |
09 Jan 2023 | 18.39 | 18.55 | 18.38 | 18.38 | 18.38 | 3,083,300 |
06 Jan 2023 | 18.15 | 18.40 | 18.05 | 18.34 | 18.34 | 2,150,200 |
05 Jan 2023 | 18.19 | 18.19 | 17.85 | 17.98 | 17.98 | 1,893,100 |
04 Jan 2023 | 18.08 | 18.32 | 17.95 | 18.27 | 18.27 | 2,726,500 |
03 Jan 2023 | 17.80 | 18.01 | 17.77 | 17.82 | 17.82 | 2,900,900 |
30 Dec 2022 | 17.83 | 17.97 | 17.75 | 17.84 | 17.84 | 2,084,400 |
29 Dec 2022 | 17.74 | 17.99 | 17.68 | 17.96 | 17.96 | 2,233,400 |
28 Dec 2022 | 17.95 | 18.01 | 17.60 | 17.60 | 17.60 | 3,127,400 |
27 Dec 2022 | 17.84 | 18.00 | 17.84 | 17.95 | 17.95 | 1,951,900 |
23 Dec 2022 | 17.70 | 17.93 | 17.64 | 17.89 | 17.89 | 2,408,100 |
22 Dec 2022 | 17.81 | 17.81 | 17.50 | 17.72 | 17.72 | 3,579,600 |
21 Dec 2022 | 17.72 | 18.05 | 17.71 | 17.96 | 17.96 | 3,475,000 |
20 Dec 2022 | 17.58 | 17.81 | 17.52 | 17.59 | 17.59 | 5,456,700 |
19 Dec 2022 | 17.59 | 17.76 | 17.39 | 17.51 | 17.51 | 5,591,700 |
16 Dec 2022 | 17.36 | 17.57 | 17.30 | 17.49 | 17.49 | 4,669,200 |
15 Dec 2022 | 17.61 | 17.61 | 17.35 | 17.51 | 17.51 | 4,350,700 |
14 Dec 2022 | 18.02 | 18.09 | 17.75 | 17.84 | 17.84 | 3,149,200 |
13 Dec 2022 | 18.10 | 18.25 | 17.95 | 18.01 | 18.01 | 3,232,300 |
12 Dec 2022 | 17.67 | 17.88 | 17.49 | 17.85 | 17.85 | 3,023,600 |
09 Dec 2022 | 17.65 | 17.88 | 17.64 | 17.73 | 17.73 | 1,869,100 |
08 Dec 2022 | 17.91 | 17.94 | 17.63 | 17.72 | 17.72 | 2,531,300 |
07 Dec 2022 | 17.62 | 17.97 | 17.59 | 17.70 | 17.70 | 2,791,900 |
06 Dec 2022 | 17.79 | 17.94 | 17.59 | 17.69 | 17.69 | 3,284,500 |
05 Dec 2022 | 18.08 | 18.19 | 17.77 | 17.81 | 17.81 | 2,905,900 |
02 Dec 2022 | 17.93 | 18.24 | 17.92 | 18.13 | 18.13 | 2,211,900 |
01 Dec 2022 | 18.11 | 18.16 | 17.91 | 18.12 | 18.12 | 1,972,600 |
30 Nov 2022 | 17.75 | 18.07 | 17.52 | 18.03 | 18.03 | 3,842,400 |
29 Nov 2022 | 17.53 | 17.71 | 17.46 | 17.61 | 17.61 | 2,378,100 |
28 Nov 2022 | 17.75 | 17.86 | 17.47 | 17.48 | 17.48 | 2,671,400 |
25 Nov 2022 | 17.94 | 18.04 | 17.80 | 17.95 | 17.95 | 1,157,100 |
23 Nov 2022 | 17.66 | 17.86 | 17.64 | 17.81 | 17.81 | 1,884,100 |
22 Nov 2022 | 17.40 | 17.71 | 17.36 | 17.68 | 17.68 | 2,447,000 |
21 Nov 2022 | 17.28 | 17.37 | 17.07 | 17.29 | 17.29 | 6,185,300 |
18 Nov 2022 | 17.59 | 17.70 | 17.55 | 17.61 | 17.61 | 11,051,500 |
17 Nov 2022 | 17.29 | 17.57 | 17.27 | 17.56 | 17.56 | 2,588,000 |
16 Nov 2022 | 17.58 | 17.61 | 17.41 | 17.48 | 17.48 | 2,661,100 |
15 Nov 2022 | 17.79 | 17.88 | 17.54 | 17.66 | 17.66 | 3,388,500 |
14 Nov 2022 | 17.62 | 17.79 | 17.54 | 17.56 | 17.56 | 3,062,400 |
11 Nov 2022 | 17.38 | 17.89 | 17.38 | 17.73 | 17.73 | 3,368,900 |
10 Nov 2022 | 17.07 | 17.29 | 16.84 | 17.28 | 17.28 | 3,902,100 |
09 Nov 2022 | 16.55 | 16.71 | 16.40 | 16.45 | 16.45 | 2,612,800 |
08 Nov 2022 | 16.59 | 16.87 | 16.56 | 16.75 | 16.75 | 3,641,500 |
07 Nov 2022 | 16.85 | 16.85 | 16.44 | 16.63 | 16.63 | 3,124,600 |
04 Nov 2022 | 16.57 | 16.78 | 16.46 | 16.77 | 16.77 | 4,343,100 |
03 Nov 2022 | 16.17 | 16.19 | 15.95 | 16.06 | 16.06 | 4,317,300 |
02 Nov 2022 | 16.61 | 16.82 | 16.38 | 16.40 | 16.40 | 4,103,600 |
01 Nov 2022 | 16.78 | 16.86 | 16.55 | 16.64 | 16.64 | 3,485,900 |
31 Oct 2022 | 16.52 | 16.64 | 16.43 | 16.55 | 16.55 | 2,632,200 |
28 Oct 2022 | 16.38 | 16.70 | 16.37 | 16.65 | 16.65 | 3,062,200 |
27 Oct 2022 | 16.41 | 16.74 | 16.36 | 16.42 | 16.42 | 3,975,700 |
26 Oct 2022 | 16.33 | 16.54 | 16.27 | 16.33 | 16.33 | 4,331,400 |
25 Oct 2022 | 16.06 | 16.38 | 16.02 | 16.38 | 16.38 | 3,426,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |