Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 16.32 | 16.45 | 16.03 | 16.30 | 16.30 | 4,326,600 |
30 Mar 2023 | 16.34 | 16.39 | 16.07 | 16.24 | 16.24 | 1,725,400 |
29 Mar 2023 | 16.30 | 16.35 | 16.09 | 16.17 | 16.17 | 2,814,700 |
28 Mar 2023 | 15.87 | 16.15 | 15.78 | 16.10 | 16.10 | 3,159,900 |
27 Mar 2023 | 15.87 | 16.01 | 15.68 | 15.89 | 15.89 | 2,307,200 |
24 Mar 2023 | 15.28 | 15.69 | 15.25 | 15.68 | 15.68 | 2,173,400 |
23 Mar 2023 | 15.59 | 15.78 | 15.35 | 15.43 | 15.43 | 2,486,100 |
22 Mar 2023 | 15.95 | 16.01 | 15.48 | 15.49 | 15.49 | 3,612,300 |
21 Mar 2023 | 16.01 | 16.07 | 15.81 | 15.97 | 15.97 | 2,732,900 |
20 Mar 2023 | 16.06 | 16.20 | 15.70 | 15.86 | 15.86 | 2,194,500 |
17 Mar 2023 | 16.46 | 16.65 | 16.18 | 16.28 | 16.28 | 3,428,500 |
16 Mar 2023 | 16.07 | 16.49 | 15.82 | 16.44 | 16.44 | 2,169,300 |
15 Mar 2023 | 15.84 | 16.27 | 15.79 | 16.13 | 16.13 | 1,989,600 |
14 Mar 2023 | 15.89 | 16.02 | 15.72 | 16.00 | 16.00 | 1,997,600 |
13 Mar 2023 | 15.65 | 15.90 | 15.52 | 15.55 | 15.55 | 2,173,300 |
10 Mar 2023 | 16.06 | 16.15 | 15.76 | 15.89 | 15.89 | 1,806,000 |
09 Mar 2023 | 16.53 | 16.68 | 16.08 | 16.15 | 16.15 | 2,260,700 |
08 Mar 2023 | 16.93 | 17.03 | 16.38 | 16.56 | 16.56 | 2,107,900 |
07 Mar 2023 | 16.88 | 17.17 | 16.70 | 17.08 | 17.08 | 2,420,000 |
06 Mar 2023 | 16.57 | 17.31 | 16.57 | 16.87 | 16.87 | 3,651,200 |
03 Mar 2023 | 16.11 | 16.63 | 16.10 | 16.60 | 16.60 | 2,838,000 |
02 Mar 2023 | 15.34 | 16.08 | 15.30 | 16.04 | 16.04 | 2,355,600 |
01 Mar 2023 | 15.96 | 16.05 | 15.46 | 15.51 | 15.51 | 2,954,500 |
28 Feb 2023 | 15.80 | 16.01 | 15.80 | 15.89 | 15.89 | 3,774,000 |
27 Feb 2023 | 16.04 | 16.30 | 15.73 | 15.81 | 15.81 | 3,709,900 |
24 Feb 2023 | 16.32 | 16.35 | 15.74 | 15.99 | 15.99 | 3,386,800 |
23 Feb 2023 | 15.98 | 16.00 | 15.63 | 15.79 | 15.79 | 2,810,600 |
22 Feb 2023 | 15.66 | 15.94 | 15.55 | 15.73 | 15.73 | 1,992,900 |
21 Feb 2023 | 16.23 | 16.23 | 15.64 | 15.66 | 15.66 | 2,869,000 |
17 Feb 2023 | 16.83 | 16.83 | 16.22 | 16.36 | 16.36 | 2,359,100 |
16 Feb 2023 | 16.88 | 16.99 | 16.62 | 16.64 | 16.64 | 2,275,300 |
15 Feb 2023 | 16.76 | 17.26 | 16.67 | 17.19 | 17.19 | 1,755,100 |
14 Feb 2023 | 16.89 | 17.13 | 16.69 | 16.95 | 16.95 | 1,629,200 |
13 Feb 2023 | 16.92 | 17.11 | 16.71 | 16.85 | 16.85 | 2,414,400 |
10 Feb 2023 | 17.00 | 17.40 | 16.82 | 16.95 | 16.95 | 2,505,200 |
09 Feb 2023 | 17.78 | 18.06 | 17.06 | 17.10 | 17.10 | 2,431,400 |
08 Feb 2023 | 17.51 | 18.13 | 17.51 | 17.57 | 17.57 | 4,910,300 |
07 Feb 2023 | 16.47 | 17.58 | 16.12 | 17.43 | 17.43 | 20,721,500 |
06 Feb 2023 | 21.00 | 21.42 | 20.70 | 21.03 | 21.03 | 6,480,100 |
03 Feb 2023 | 20.55 | 22.02 | 20.51 | 21.34 | 21.34 | 3,094,300 |
02 Feb 2023 | 21.09 | 21.60 | 20.78 | 20.89 | 20.89 | 2,442,100 |
01 Feb 2023 | 20.84 | 21.17 | 20.16 | 20.95 | 20.95 | 2,642,000 |
31 Jan 2023 | 21.13 | 21.62 | 20.73 | 20.76 | 20.76 | 2,073,500 |
30 Jan 2023 | 20.19 | 21.58 | 20.19 | 21.13 | 21.13 | 2,492,500 |
27 Jan 2023 | 20.24 | 20.75 | 20.19 | 20.59 | 20.59 | 1,794,000 |
26 Jan 2023 | 20.06 | 20.41 | 19.99 | 20.31 | 20.31 | 2,870,400 |
25 Jan 2023 | 20.30 | 20.58 | 19.77 | 19.80 | 19.80 | 2,943,200 |
24 Jan 2023 | 21.00 | 21.14 | 20.63 | 20.63 | 20.63 | 1,466,700 |
23 Jan 2023 | 20.62 | 21.27 | 19.94 | 20.99 | 20.99 | 3,125,400 |
20 Jan 2023 | 20.82 | 20.92 | 20.26 | 20.56 | 20.56 | 2,776,300 |
19 Jan 2023 | 21.03 | 21.39 | 20.45 | 20.58 | 20.58 | 4,534,700 |
18 Jan 2023 | 21.98 | 23.19 | 20.06 | 20.38 | 20.38 | 9,055,400 |
17 Jan 2023 | 24.61 | 24.81 | 24.29 | 24.44 | 24.44 | 1,240,900 |
13 Jan 2023 | 24.02 | 24.64 | 23.94 | 24.62 | 24.62 | 1,859,500 |
12 Jan 2023 | 24.60 | 24.75 | 23.77 | 24.30 | 24.30 | 2,021,300 |
11 Jan 2023 | 25.54 | 25.92 | 24.32 | 24.53 | 24.53 | 2,018,200 |
10 Jan 2023 | 25.06 | 26.09 | 24.45 | 25.70 | 25.70 | 1,778,600 |
09 Jan 2023 | 26.03 | 26.51 | 24.89 | 25.04 | 25.04 | 2,336,500 |
06 Jan 2023 | 26.34 | 26.45 | 25.46 | 25.68 | 25.68 | 1,050,700 |
05 Jan 2023 | 25.54 | 26.67 | 25.31 | 26.45 | 26.45 | 1,775,800 |
04 Jan 2023 | 25.71 | 25.97 | 25.09 | 25.46 | 25.46 | 1,276,900 |
03 Jan 2023 | 25.73 | 25.73 | 25.08 | 25.41 | 25.41 | 1,332,600 |
30 Dec 2022 | 25.19 | 25.45 | 25.04 | 25.27 | 25.27 | 660,600 |
29 Dec 2022 | 25.44 | 25.76 | 25.27 | 25.53 | 25.53 | 906,300 |
28 Dec 2022 | 25.46 | 25.83 | 25.21 | 25.26 | 25.26 | 1,075,600 |
27 Dec 2022 | 25.89 | 25.89 | 25.31 | 25.41 | 25.41 | 817,100 |
23 Dec 2022 | 25.99 | 26.18 | 25.50 | 26.00 | 26.00 | 776,600 |
22 Dec 2022 | 26.68 | 26.72 | 25.70 | 26.06 | 26.06 | 1,622,900 |
21 Dec 2022 | 27.03 | 27.31 | 26.64 | 26.87 | 26.87 | 905,900 |
20 Dec 2022 | 27.09 | 27.48 | 26.59 | 26.76 | 26.76 | 1,022,900 |
19 Dec 2022 | 27.65 | 28.22 | 27.13 | 27.27 | 27.27 | 1,116,500 |
16 Dec 2022 | 27.44 | 27.91 | 27.17 | 27.72 | 27.72 | 1,815,500 |
15 Dec 2022 | 28.53 | 28.89 | 27.53 | 27.62 | 27.62 | 1,443,800 |
14 Dec 2022 | 28.12 | 28.99 | 28.02 | 28.73 | 28.73 | 1,364,500 |
13 Dec 2022 | 28.63 | 28.74 | 27.69 | 27.95 | 27.95 | 1,510,900 |
12 Dec 2022 | 26.96 | 27.66 | 26.37 | 27.65 | 27.65 | 1,010,500 |
09 Dec 2022 | 27.90 | 28.07 | 27.16 | 27.19 | 27.19 | 761,600 |
08 Dec 2022 | 27.94 | 28.61 | 27.81 | 28.08 | 28.08 | 788,300 |
07 Dec 2022 | 27.77 | 28.00 | 27.45 | 27.59 | 27.59 | 893,000 |
06 Dec 2022 | 28.43 | 28.84 | 27.70 | 28.19 | 28.19 | 1,716,600 |
05 Dec 2022 | 29.55 | 29.75 | 28.51 | 28.59 | 28.59 | 995,400 |
02 Dec 2022 | 29.03 | 30.05 | 28.81 | 29.69 | 29.69 | 1,074,700 |
01 Dec 2022 | 29.81 | 29.95 | 29.12 | 29.59 | 29.59 | 1,333,100 |
30 Nov 2022 | 28.73 | 29.90 | 28.22 | 29.84 | 29.84 | 2,043,500 |
29 Nov 2022 | 28.58 | 28.72 | 27.91 | 28.11 | 28.11 | 915,300 |
28 Nov 2022 | 28.34 | 28.81 | 28.05 | 28.41 | 28.41 | 1,091,000 |
25 Nov 2022 | 28.44 | 28.94 | 28.35 | 28.56 | 28.56 | 375,200 |
23 Nov 2022 | 28.46 | 28.70 | 27.98 | 28.56 | 28.56 | 903,100 |
22 Nov 2022 | 28.50 | 28.56 | 27.85 | 28.33 | 28.33 | 925,000 |
21 Nov 2022 | 28.04 | 28.68 | 27.83 | 28.61 | 28.61 | 1,000,900 |
18 Nov 2022 | 29.33 | 29.33 | 27.74 | 28.29 | 28.29 | 1,359,900 |
17 Nov 2022 | 27.90 | 28.85 | 27.58 | 28.76 | 28.76 | 1,093,400 |
16 Nov 2022 | 28.68 | 29.17 | 28.26 | 28.52 | 28.52 | 1,513,000 |
15 Nov 2022 | 27.73 | 28.96 | 27.73 | 28.90 | 28.90 | 1,683,200 |
14 Nov 2022 | 28.12 | 28.29 | 26.93 | 26.96 | 26.96 | 1,440,300 |
11 Nov 2022 | 28.70 | 29.07 | 28.20 | 28.21 | 28.21 | 1,338,800 |
10 Nov 2022 | 28.00 | 28.73 | 27.87 | 28.49 | 28.49 | 1,917,300 |
09 Nov 2022 | 26.05 | 27.36 | 25.92 | 27.23 | 27.23 | 2,234,300 |
08 Nov 2022 | 25.99 | 26.34 | 25.64 | 26.28 | 26.28 | 1,419,100 |
07 Nov 2022 | 26.10 | 26.39 | 25.25 | 25.75 | 25.75 | 1,428,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |