Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 16.97 | 17.10 | 16.92 | 16.96 | 16.96 | 204,900 |
30 Mar 2023 | 16.87 | 17.24 | 16.84 | 16.91 | 16.91 | 353,800 |
29 Mar 2023 | 16.92 | 17.14 | 16.71 | 16.85 | 16.85 | 602,600 |
28 Mar 2023 | 16.94 | 17.14 | 16.74 | 17.00 | 17.00 | 248,200 |
27 Mar 2023 | 16.69 | 17.03 | 16.62 | 17.00 | 17.00 | 275,600 |
24 Mar 2023 | 16.40 | 16.67 | 16.35 | 16.66 | 16.66 | 145,500 |
23 Mar 2023 | 16.48 | 16.71 | 16.10 | 16.47 | 16.47 | 130,900 |
22 Mar 2023 | 16.55 | 16.76 | 16.38 | 16.42 | 16.42 | 169,500 |
21 Mar 2023 | 16.73 | 16.76 | 16.47 | 16.64 | 16.64 | 150,800 |
20 Mar 2023 | 16.68 | 17.04 | 16.25 | 16.52 | 16.52 | 343,700 |
17 Mar 2023 | 16.85 | 16.85 | 16.39 | 16.71 | 16.71 | 347,900 |
16 Mar 2023 | 16.60 | 17.05 | 16.51 | 16.85 | 16.85 | 215,400 |
15 Mar 2023 | 16.48 | 16.70 | 16.25 | 16.60 | 16.60 | 198,400 |
14 Mar 2023 | 16.53 | 16.89 | 16.40 | 16.74 | 16.74 | 221,200 |
13 Mar 2023 | 15.85 | 16.52 | 15.75 | 16.32 | 16.32 | 413,700 |
10 Mar 2023 | 16.62 | 16.70 | 15.93 | 15.99 | 15.99 | 270,100 |
09 Mar 2023 | 16.51 | 16.95 | 16.17 | 16.77 | 16.77 | 687,100 |
08 Mar 2023 | 16.69 | 16.83 | 16.39 | 16.52 | 16.52 | 162,400 |
07 Mar 2023 | 16.87 | 16.97 | 16.53 | 16.65 | 16.65 | 1,071,500 |
06 Mar 2023 | 17.28 | 18.17 | 16.75 | 16.99 | 16.99 | 593,500 |
03 Mar 2023 | 17.12 | 17.45 | 17.08 | 17.28 | 17.28 | 547,600 |
02 Mar 2023 | 16.47 | 17.39 | 16.41 | 16.99 | 16.99 | 388,300 |
01 Mar 2023 | 16.49 | 16.64 | 16.37 | 16.43 | 16.43 | 198,300 |
28 Feb 2023 | 16.55 | 16.67 | 16.31 | 16.54 | 16.54 | 2,619,600 |
27 Feb 2023 | 16.25 | 16.49 | 16.03 | 16.46 | 16.46 | 2,521,600 |
24 Feb 2023 | 15.89 | 16.49 | 15.84 | 16.36 | 16.36 | 2,423,700 |
23 Feb 2023 | 16.33 | 16.33 | 15.95 | 16.00 | 16.00 | 2,300,200 |
22 Feb 2023 | 15.97 | 16.25 | 15.97 | 16.20 | 16.20 | 123,500 |
21 Feb 2023 | 16.06 | 16.25 | 15.83 | 15.85 | 15.85 | 108,600 |
17 Feb 2023 | 15.86 | 16.21 | 15.86 | 16.20 | 16.20 | 111,000 |
16 Feb 2023 | 16.15 | 16.30 | 15.89 | 15.89 | 15.89 | 69,800 |
15 Feb 2023 | 16.10 | 16.28 | 16.10 | 16.24 | 16.24 | 54,900 |
14 Feb 2023 | 16.03 | 16.25 | 16.03 | 16.19 | 16.19 | 75,200 |
13 Feb 2023 | 16.17 | 16.17 | 15.63 | 15.99 | 15.99 | 210,700 |
10 Feb 2023 | 16.16 | 16.25 | 16.04 | 16.17 | 16.17 | 70,700 |
09 Feb 2023 | 16.29 | 16.50 | 16.15 | 16.22 | 16.22 | 59,900 |
08 Feb 2023 | 16.52 | 16.52 | 15.97 | 16.27 | 16.27 | 102,900 |
07 Feb 2023 | 16.29 | 16.39 | 16.10 | 16.39 | 16.39 | 89,700 |
06 Feb 2023 | 16.52 | 16.90 | 16.27 | 16.29 | 16.29 | 92,400 |
03 Feb 2023 | 16.19 | 16.71 | 16.03 | 16.52 | 16.52 | 191,400 |
02 Feb 2023 | 16.94 | 16.97 | 16.26 | 16.33 | 16.33 | 189,500 |
01 Feb 2023 | 16.97 | 17.06 | 16.58 | 16.77 | 16.77 | 396,900 |
31 Jan 2023 | 17.02 | 17.49 | 16.94 | 16.99 | 16.99 | 546,100 |
30 Jan 2023 | 17.01 | 17.09 | 16.71 | 16.88 | 16.88 | 85,600 |
27 Jan 2023 | 16.84 | 17.06 | 16.75 | 16.95 | 16.95 | 171,400 |
26 Jan 2023 | 16.62 | 16.85 | 16.54 | 16.77 | 16.77 | 148,700 |
25 Jan 2023 | 16.34 | 16.55 | 16.28 | 16.51 | 16.51 | 468,800 |
24 Jan 2023 | 16.45 | 16.54 | 16.33 | 16.52 | 16.52 | 78,900 |
23 Jan 2023 | 16.52 | 16.68 | 16.45 | 16.48 | 16.48 | 113,700 |
20 Jan 2023 | 16.45 | 16.59 | 16.38 | 16.50 | 16.50 | 158,500 |
19 Jan 2023 | 16.44 | 16.61 | 16.27 | 16.43 | 16.43 | 161,400 |
18 Jan 2023 | 16.02 | 16.71 | 15.99 | 16.27 | 16.27 | 379,400 |
17 Jan 2023 | 16.05 | 16.09 | 15.91 | 15.98 | 15.98 | 154,900 |
13 Jan 2023 | 16.08 | 16.11 | 15.96 | 16.01 | 16.01 | 115,500 |
12 Jan 2023 | 16.03 | 16.19 | 15.99 | 16.08 | 16.08 | 200,800 |
11 Jan 2023 | 15.78 | 16.08 | 15.72 | 15.99 | 15.99 | 195,200 |
10 Jan 2023 | 15.52 | 15.87 | 15.52 | 15.77 | 15.77 | 136,200 |
09 Jan 2023 | 15.63 | 15.95 | 15.52 | 15.60 | 15.60 | 123,400 |
06 Jan 2023 | 15.55 | 15.64 | 15.46 | 15.50 | 15.50 | 101,200 |
05 Jan 2023 | 15.38 | 15.54 | 15.23 | 15.45 | 15.45 | 108,800 |
04 Jan 2023 | 15.83 | 15.83 | 15.42 | 15.49 | 15.49 | 145,900 |
03 Jan 2023 | 16.08 | 16.24 | 15.68 | 15.86 | 15.86 | 229,100 |
30 Dec 2022 | 15.65 | 16.12 | 15.60 | 16.08 | 16.08 | 213,700 |
29 Dec 2022 | 15.70 | 15.97 | 15.54 | 15.80 | 15.80 | 107,800 |
28 Dec 2022 | 15.61 | 15.83 | 15.56 | 15.68 | 15.68 | 102,000 |
27 Dec 2022 | 15.84 | 15.97 | 15.64 | 15.64 | 15.64 | 69,400 |
23 Dec 2022 | 15.85 | 15.94 | 15.62 | 15.82 | 15.82 | 70,300 |
22 Dec 2022 | 15.78 | 15.88 | 15.40 | 15.77 | 15.77 | 93,400 |
21 Dec 2022 | 15.81 | 16.04 | 15.68 | 15.85 | 15.85 | 90,600 |
20 Dec 2022 | 15.47 | 15.88 | 15.35 | 15.75 | 15.75 | 182,400 |
19 Dec 2022 | 15.67 | 15.99 | 15.25 | 15.55 | 15.55 | 168,900 |
16 Dec 2022 | 15.55 | 16.04 | 15.51 | 15.66 | 15.66 | 255,800 |
15 Dec 2022 | 15.58 | 15.83 | 15.52 | 15.65 | 15.65 | 109,300 |
14 Dec 2022 | 15.81 | 16.01 | 15.70 | 15.78 | 15.78 | 102,100 |
13 Dec 2022 | 16.04 | 16.18 | 15.87 | 15.88 | 15.88 | 151,500 |
12 Dec 2022 | 15.88 | 15.88 | 15.25 | 15.66 | 15.66 | 128,800 |
09 Dec 2022 | 16.07 | 16.20 | 15.85 | 15.89 | 15.89 | 100,000 |
08 Dec 2022 | 15.95 | 16.19 | 15.80 | 16.05 | 16.05 | 92,200 |
07 Dec 2022 | 15.98 | 16.15 | 15.82 | 15.82 | 15.82 | 115,100 |
06 Dec 2022 | 16.03 | 16.07 | 15.91 | 16.05 | 16.05 | 97,300 |
05 Dec 2022 | 15.95 | 16.08 | 15.68 | 15.99 | 15.99 | 164,400 |
02 Dec 2022 | 15.73 | 16.06 | 15.73 | 15.93 | 15.93 | 90,500 |
01 Dec 2022 | 16.06 | 16.16 | 15.80 | 15.92 | 15.92 | 145,300 |
30 Nov 2022 | 15.40 | 16.07 | 15.27 | 16.02 | 16.02 | 347,400 |
29 Nov 2022 | 15.20 | 15.39 | 14.96 | 15.31 | 15.31 | 259,900 |
28 Nov 2022 | 14.59 | 15.28 | 14.59 | 15.20 | 15.20 | 217,800 |
25 Nov 2022 | 15.40 | 15.64 | 15.29 | 15.49 | 15.49 | 212,100 |
23 Nov 2022 | 15.53 | 15.69 | 15.31 | 15.49 | 15.49 | 176,200 |
22 Nov 2022 | 15.17 | 15.67 | 15.17 | 15.50 | 15.50 | 248,600 |
21 Nov 2022 | 15.21 | 15.45 | 15.05 | 15.16 | 15.16 | 311,600 |
18 Nov 2022 | 15.62 | 15.89 | 15.38 | 15.40 | 15.40 | 117,200 |
17 Nov 2022 | 15.09 | 15.63 | 14.90 | 15.63 | 15.63 | 275,300 |
16 Nov 2022 | 15.10 | 15.41 | 14.93 | 15.30 | 15.30 | 353,800 |
15 Nov 2022 | 15.13 | 15.40 | 15.00 | 15.14 | 15.14 | 257,300 |
14 Nov 2022 | 14.72 | 15.19 | 14.63 | 14.89 | 14.89 | 262,800 |
11 Nov 2022 | 15.21 | 15.41 | 14.67 | 14.90 | 14.90 | 584,600 |
10 Nov 2022 | 13.30 | 14.39 | 12.05 | 14.20 | 14.20 | 485,900 |
09 Nov 2022 | 13.45 | 13.51 | 12.99 | 13.02 | 13.02 | 118,200 |
08 Nov 2022 | 13.87 | 13.87 | 13.42 | 13.46 | 13.46 | 128,900 |
07 Nov 2022 | 13.79 | 14.03 | 13.65 | 13.82 | 13.82 | 146,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |