Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 18.08 | 18.29 | 18.08 | 18.10 | 18.10 | 31,400 |
16 Mar 2023 | 17.94 | 18.09 | 17.94 | 18.09 | 18.09 | 22,800 |
15 Mar 2023 | 18.03 | 18.03 | 17.95 | 18.02 | 18.02 | 19,400 |
14 Mar 2023 | 17.95 | 18.26 | 17.95 | 17.99 | 17.99 | 36,400 |
13 Mar 2023 | 17.70 | 18.22 | 17.70 | 18.21 | 18.21 | 24,400 |
10 Mar 2023 | 18.09 | 18.33 | 18.07 | 18.30 | 18.30 | 54,600 |
09 Mar 2023 | 18.23 | 18.82 | 18.23 | 18.48 | 18.48 | 36,700 |
08 Mar 2023 | 18.40 | 18.72 | 18.40 | 18.68 | 18.68 | 107,400 |
07 Mar 2023 | 18.73 | 19.11 | 18.64 | 18.64 | 18.64 | 36,300 |
06 Mar 2023 | 18.71 | 18.77 | 18.56 | 18.66 | 18.66 | 20,600 |
03 Mar 2023 | 18.60 | 18.69 | 18.47 | 18.69 | 18.69 | 19,100 |
02 Mar 2023 | 18.44 | 18.44 | 18.26 | 18.43 | 18.43 | 16,800 |
01 Mar 2023 | 18.65 | 18.65 | 18.45 | 18.47 | 18.47 | 23,500 |
28 Feb 2023 | 18.84 | 18.88 | 18.75 | 18.75 | 18.75 | 51,100 |
27 Feb 2023 | 18.85 | 18.99 | 18.80 | 18.86 | 18.86 | 13,500 |
24 Feb 2023 | 18.63 | 18.68 | 18.60 | 18.63 | 18.63 | 13,500 |
23 Feb 2023 | 18.98 | 18.98 | 18.76 | 18.97 | 18.97 | 15,400 |
22 Feb 2023 | 19.46 | 19.46 | 19.09 | 19.45 | 19.45 | 9,900 |
21 Feb 2023 | 19.61 | 19.61 | 19.26 | 19.38 | 19.38 | 11,300 |
17 Feb 2023 | 19.73 | 19.73 | 19.37 | 19.73 | 19.73 | 12,100 |
16 Feb 2023 | 19.47 | 19.52 | 19.16 | 19.35 | 19.35 | 29,200 |
15 Feb 2023 | 19.19 | 19.34 | 18.87 | 19.24 | 19.24 | 14,400 |
14 Feb 2023 | 19.14 | 19.64 | 19.14 | 19.64 | 19.64 | 8,500 |
13 Feb 2023 | 19.32 | 19.65 | 19.32 | 19.65 | 19.65 | 7,600 |
10 Feb 2023 | 19.70 | 19.86 | 19.60 | 19.85 | 19.85 | 21,700 |
09 Feb 2023 | 19.64 | 19.96 | 19.64 | 19.85 | 19.85 | 7,500 |
08 Feb 2023 | 19.77 | 19.92 | 19.68 | 19.77 | 19.77 | 8,900 |
07 Feb 2023 | 19.68 | 19.78 | 19.37 | 19.64 | 19.64 | 23,000 |
06 Feb 2023 | 19.59 | 19.69 | 19.45 | 19.58 | 19.58 | 10,500 |
03 Feb 2023 | 19.83 | 19.83 | 19.52 | 19.81 | 19.81 | 5,800 |
02 Feb 2023 | 19.84 | 19.84 | 19.53 | 19.53 | 19.53 | 38,800 |
01 Feb 2023 | 19.57 | 19.95 | 19.57 | 19.82 | 19.82 | 19,100 |
31 Jan 2023 | 19.51 | 19.82 | 19.51 | 19.71 | 19.71 | 10,400 |
30 Jan 2023 | 19.64 | 19.90 | 19.64 | 19.68 | 19.68 | 7,900 |
27 Jan 2023 | 19.92 | 19.92 | 19.61 | 19.61 | 19.61 | 11,600 |
26 Jan 2023 | 19.55 | 19.89 | 19.55 | 19.61 | 19.61 | 8,600 |
25 Jan 2023 | 19.64 | 19.64 | 19.42 | 19.62 | 19.62 | 7,600 |
24 Jan 2023 | 19.25 | 19.25 | 18.91 | 19.20 | 19.20 | 12,600 |
23 Jan 2023 | 19.22 | 19.48 | 18.93 | 19.20 | 19.20 | 6,300 |
20 Jan 2023 | 19.27 | 19.27 | 19.05 | 19.25 | 19.25 | 6,200 |
19 Jan 2023 | 18.86 | 19.06 | 18.85 | 18.89 | 18.89 | 9,100 |
18 Jan 2023 | 19.46 | 19.46 | 19.11 | 19.23 | 19.23 | 27,000 |
17 Jan 2023 | 19.26 | 19.51 | 19.25 | 19.25 | 19.25 | 7,600 |
13 Jan 2023 | 19.07 | 19.24 | 19.05 | 19.17 | 19.17 | 5,700 |
12 Jan 2023 | 18.95 | 19.12 | 18.94 | 19.03 | 19.03 | 9,900 |
11 Jan 2023 | 19.04 | 19.13 | 18.81 | 18.91 | 18.91 | 81,300 |
10 Jan 2023 | 19.42 | 19.42 | 18.60 | 18.81 | 18.81 | 39,200 |
09 Jan 2023 | 19.05 | 19.27 | 19.01 | 19.06 | 19.06 | 11,500 |
06 Jan 2023 | 18.21 | 18.90 | 18.21 | 18.54 | 18.54 | 4,700 |
05 Jan 2023 | 17.80 | 18.60 | 17.80 | 18.50 | 18.50 | 33,500 |
04 Jan 2023 | 18.48 | 18.62 | 18.00 | 18.01 | 18.01 | 39,000 |
03 Jan 2023 | 18.06 | 18.31 | 17.95 | 18.10 | 18.10 | 15,800 |
30 Dec 2022 | 18.21 | 18.22 | 17.91 | 18.08 | 18.08 | 4,000 |
29 Dec 2022 | 18.14 | 18.39 | 17.95 | 17.95 | 17.95 | 6,400 |
28 Dec 2022 | 18.10 | 18.50 | 18.10 | 18.37 | 18.37 | 11,900 |
27 Dec 2022 | 18.36 | 18.70 | 18.03 | 18.19 | 18.19 | 7,600 |
23 Dec 2022 | 18.44 | 18.78 | 18.16 | 18.30 | 18.30 | 39,900 |
22 Dec 2022 | 18.63 | 18.63 | 17.94 | 17.99 | 17.99 | 25,500 |
21 Dec 2022 | 17.73 | 18.46 | 17.73 | 17.80 | 17.80 | 11,300 |
20 Dec 2022 | 17.74 | 18.69 | 17.74 | 17.91 | 17.91 | 10,700 |
19 Dec 2022 | 17.95 | 18.17 | 17.88 | 17.88 | 17.88 | 22,300 |
16 Dec 2022 | 17.82 | 18.27 | 17.64 | 17.85 | 17.85 | 18,400 |
15 Dec 2022 | 18.29 | 18.76 | 17.87 | 18.17 | 18.17 | 17,300 |
14 Dec 2022 | 18.45 | 18.70 | 18.30 | 18.50 | 18.50 | 3,600 |
13 Dec 2022 | 18.30 | 18.81 | 18.30 | 18.54 | 18.54 | 7,300 |
12 Dec 2022 | 18.31 | 18.31 | 18.10 | 18.17 | 18.17 | 3,600 |
09 Dec 2022 | 18.16 | 18.36 | 18.09 | 18.10 | 18.10 | 15,000 |
08 Dec 2022 | 17.82 | 18.17 | 17.82 | 18.07 | 18.07 | 25,500 |
07 Dec 2022 | 17.97 | 18.17 | 17.72 | 17.76 | 17.76 | 10,900 |
06 Dec 2022 | 17.72 | 18.20 | 17.66 | 17.66 | 17.66 | 9,300 |
05 Dec 2022 | 17.74 | 18.12 | 17.71 | 17.86 | 17.86 | 29,000 |
02 Dec 2022 | 18.08 | 18.30 | 17.85 | 18.07 | 18.07 | 8,500 |
01 Dec 2022 | 18.20 | 18.25 | 18.16 | 18.22 | 18.22 | 16,000 |
30 Nov 2022 | 17.89 | 18.35 | 17.89 | 18.08 | 18.08 | 25,000 |
29 Nov 2022 | 17.68 | 18.07 | 17.68 | 17.72 | 17.72 | 5,600 |
28 Nov 2022 | 17.57 | 18.21 | 17.57 | 17.74 | 17.74 | 21,900 |
25 Nov 2022 | 17.80 | 17.98 | 17.58 | 17.58 | 17.58 | 2,800 |
23 Nov 2022 | 17.97 | 18.19 | 17.74 | 18.19 | 18.19 | 6,600 |
22 Nov 2022 | 17.97 | 18.08 | 17.97 | 18.08 | 18.08 | 10,300 |
21 Nov 2022 | 17.96 | 18.36 | 17.74 | 17.74 | 17.74 | 3,600 |
18 Nov 2022 | 18.26 | 18.36 | 18.18 | 18.18 | 18.18 | 18,900 |
17 Nov 2022 | 17.62 | 18.40 | 17.62 | 17.83 | 17.83 | 7,500 |
16 Nov 2022 | 18.19 | 18.21 | 17.96 | 17.96 | 17.96 | 5,200 |
15 Nov 2022 | 17.96 | 18.39 | 17.96 | 18.11 | 18.11 | 22,100 |
14 Nov 2022 | 17.39 | 18.29 | 17.39 | 17.88 | 17.88 | 7,000 |
11 Nov 2022 | 17.45 | 18.17 | 17.42 | 18.12 | 18.12 | 5,700 |
10 Nov 2022 | 18.08 | 18.08 | 17.69 | 18.03 | 18.03 | 15,200 |
09 Nov 2022 | 17.21 | 17.63 | 17.21 | 17.24 | 17.24 | 25,800 |
08 Nov 2022 | 17.05 | 17.60 | 17.05 | 17.42 | 17.42 | 40,700 |
07 Nov 2022 | 17.29 | 17.61 | 16.96 | 17.30 | 17.30 | 16,900 |
04 Nov 2022 | 17.19 | 17.70 | 16.68 | 17.09 | 17.09 | 40,100 |
03 Nov 2022 | 16.44 | 16.70 | 16.44 | 16.57 | 16.57 | 44,200 |
02 Nov 2022 | 16.76 | 17.23 | 16.76 | 16.89 | 16.89 | 61,700 |
01 Nov 2022 | 17.08 | 17.24 | 16.92 | 17.08 | 17.08 | 139,500 |
31 Oct 2022 | 17.40 | 17.43 | 16.73 | 17.16 | 17.16 | 51,500 |
28 Oct 2022 | 17.55 | 17.55 | 16.58 | 17.13 | 17.13 | 33,700 |
27 Oct 2022 | 16.43 | 17.01 | 16.43 | 16.72 | 16.72 | 29,000 |
26 Oct 2022 | 16.60 | 16.83 | 16.49 | 16.83 | 16.83 | 20,800 |
25 Oct 2022 | 16.19 | 16.79 | 16.19 | 16.65 | 16.65 | 66,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |