Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 16.27 | 16.41 | 15.63 | 16.18 | 16.18 | 4,432,700 |
23 Mar 2023 | 16.61 | 16.63 | 16.30 | 16.43 | 16.43 | 2,195,400 |
22 Mar 2023 | 16.72 | 16.81 | 16.35 | 16.37 | 16.37 | 1,294,400 |
21 Mar 2023 | 16.43 | 16.63 | 16.34 | 16.60 | 16.60 | 1,693,000 |
20 Mar 2023 | 16.10 | 16.13 | 15.91 | 16.05 | 16.05 | 1,311,400 |
17 Mar 2023 | 16.31 | 16.46 | 16.14 | 16.41 | 16.41 | 2,094,200 |
16 Mar 2023 | 15.83 | 16.47 | 15.82 | 16.47 | 16.47 | 1,591,300 |
15 Mar 2023 | 15.78 | 16.06 | 15.76 | 16.01 | 16.01 | 2,514,100 |
14 Mar 2023 | 17.08 | 17.16 | 16.81 | 17.02 | 17.02 | 1,856,400 |
13 Mar 2023 | 16.30 | 16.89 | 16.21 | 16.74 | 16.74 | 2,191,900 |
10 Mar 2023 | 16.67 | 16.71 | 16.24 | 16.40 | 16.40 | 2,382,700 |
09 Mar 2023 | 16.69 | 16.90 | 16.57 | 16.62 | 16.62 | 1,726,200 |
08 Mar 2023 | 16.44 | 16.52 | 16.35 | 16.45 | 16.45 | 984,100 |
07 Mar 2023 | 16.73 | 16.77 | 16.35 | 16.41 | 16.41 | 1,773,000 |
06 Mar 2023 | 16.85 | 16.88 | 16.64 | 16.66 | 16.66 | 1,384,800 |
03 Mar 2023 | 16.47 | 16.76 | 16.41 | 16.74 | 16.74 | 1,328,800 |
02 Mar 2023 | 16.00 | 16.35 | 16.00 | 16.34 | 16.34 | 1,207,100 |
01 Mar 2023 | 16.39 | 16.41 | 16.01 | 16.10 | 16.10 | 1,449,100 |
28 Feb 2023 | 16.51 | 16.54 | 16.28 | 16.33 | 16.33 | 1,780,400 |
27 Feb 2023 | 16.68 | 16.80 | 16.67 | 16.73 | 16.73 | 2,059,000 |
24 Feb 2023 | 16.67 | 16.68 | 16.35 | 16.43 | 16.43 | 1,656,000 |
23 Feb 2023 | 16.96 | 17.01 | 16.64 | 16.92 | 16.92 | 1,722,300 |
22 Feb 2023 | 16.78 | 16.93 | 16.69 | 16.76 | 16.76 | 2,119,700 |
21 Feb 2023 | 16.90 | 17.04 | 16.77 | 16.79 | 16.79 | 2,098,000 |
17 Feb 2023 | 16.75 | 17.04 | 16.69 | 17.04 | 17.04 | 2,060,700 |
16 Feb 2023 | 17.00 | 17.24 | 16.91 | 17.10 | 17.10 | 2,916,800 |
15 Feb 2023 | 16.74 | 17.08 | 16.73 | 17.06 | 17.06 | 1,150,900 |
14 Feb 2023 | 16.99 | 17.17 | 16.90 | 17.05 | 17.05 | 1,311,200 |
13 Feb 2023 | 16.71 | 16.94 | 16.69 | 16.93 | 16.93 | 888,300 |
10 Feb 2023 | 16.73 | 16.95 | 16.65 | 16.77 | 16.77 | 1,618,400 |
09 Feb 2023 | 17.39 | 17.40 | 16.83 | 16.89 | 16.89 | 1,529,100 |
08 Feb 2023 | 17.64 | 17.66 | 17.36 | 17.38 | 17.38 | 1,313,900 |
07 Feb 2023 | 17.25 | 17.60 | 17.18 | 17.56 | 17.56 | 1,411,200 |
06 Feb 2023 | 17.59 | 17.61 | 17.18 | 17.27 | 17.27 | 1,548,500 |
03 Feb 2023 | 17.98 | 18.08 | 17.67 | 17.71 | 17.71 | 1,896,800 |
02 Feb 2023 | 18.18 | 18.39 | 18.08 | 18.23 | 18.23 | 2,185,700 |
01 Feb 2023 | 17.27 | 17.94 | 17.25 | 17.89 | 17.89 | 2,424,500 |
31 Jan 2023 | 17.01 | 17.19 | 16.79 | 17.12 | 17.12 | 4,053,900 |
30 Jan 2023 | 17.83 | 18.14 | 17.77 | 17.99 | 17.99 | 3,381,700 |
27 Jan 2023 | 16.73 | 17.08 | 16.72 | 16.99 | 16.99 | 2,338,300 |
26 Jan 2023 | 16.86 | 16.92 | 16.74 | 16.89 | 16.89 | 2,010,200 |
25 Jan 2023 | 16.76 | 16.89 | 16.69 | 16.78 | 16.78 | 2,445,600 |
24 Jan 2023 | 16.84 | 17.05 | 16.84 | 16.91 | 16.91 | 2,059,500 |
23 Jan 2023 | 16.77 | 17.32 | 16.72 | 17.26 | 17.26 | 2,878,400 |
20 Jan 2023 | 16.34 | 16.52 | 16.28 | 16.52 | 16.52 | 1,834,100 |
19 Jan 2023 | 16.24 | 16.32 | 16.04 | 16.10 | 16.10 | 5,256,800 |
18 Jan 2023 | 16.76 | 16.82 | 16.38 | 16.40 | 16.40 | 2,014,800 |
17 Jan 2023 | 16.62 | 16.76 | 16.37 | 16.68 | 16.68 | 3,854,700 |
13 Jan 2023 | 16.98 | 17.33 | 16.95 | 17.30 | 17.30 | 2,065,900 |
12 Jan 2023 | 17.09 | 17.27 | 16.85 | 17.20 | 17.20 | 3,163,300 |
11 Jan 2023 | 16.87 | 16.95 | 16.71 | 16.87 | 16.87 | 2,466,300 |
10 Jan 2023 | 16.28 | 16.57 | 16.27 | 16.55 | 16.55 | 2,637,300 |
09 Jan 2023 | 16.64 | 16.68 | 16.26 | 16.27 | 16.27 | 3,159,300 |
06 Jan 2023 | 16.11 | 16.52 | 15.91 | 16.47 | 16.47 | 2,559,900 |
05 Jan 2023 | 16.09 | 16.14 | 15.99 | 16.03 | 16.03 | 2,114,100 |
04 Jan 2023 | 16.08 | 16.29 | 16.02 | 16.26 | 16.26 | 2,942,700 |
03 Jan 2023 | 15.53 | 15.69 | 15.46 | 15.64 | 15.64 | 2,513,100 |
30 Dec 2022 | 15.03 | 15.09 | 14.87 | 14.99 | 14.99 | 1,739,000 |
29 Dec 2022 | 14.91 | 15.27 | 14.84 | 15.25 | 15.25 | 1,596,900 |
28 Dec 2022 | 14.87 | 15.00 | 14.63 | 14.65 | 14.65 | 2,226,100 |
27 Dec 2022 | 14.83 | 15.00 | 14.67 | 14.90 | 14.90 | 2,079,100 |
23 Dec 2022 | 14.75 | 14.96 | 14.61 | 14.91 | 14.91 | 6,086,100 |
22 Dec 2022 | 14.26 | 14.48 | 14.13 | 14.47 | 14.47 | 6,149,600 |
21 Dec 2022 | 13.79 | 14.04 | 13.75 | 14.02 | 14.02 | 3,154,600 |
20 Dec 2022 | 13.10 | 13.29 | 12.96 | 13.19 | 13.19 | 3,246,500 |
19 Dec 2022 | 13.53 | 13.60 | 13.36 | 13.43 | 13.43 | 2,861,000 |
16 Dec 2022 | 13.83 | 13.89 | 13.48 | 13.61 | 13.61 | 3,826,900 |
15 Dec 2022 | 14.36 | 14.38 | 13.85 | 13.88 | 13.88 | 4,627,400 |
14 Dec 2022 | 14.67 | 14.81 | 14.48 | 14.61 | 14.61 | 2,967,500 |
13 Dec 2022 | 14.77 | 14.86 | 14.44 | 14.57 | 14.57 | 3,591,000 |
12 Dec 2022 | 14.11 | 14.17 | 13.94 | 14.17 | 14.17 | 2,029,500 |
09 Dec 2022 | 14.22 | 14.37 | 14.14 | 14.15 | 14.15 | 2,548,500 |
08 Dec 2022 | 13.90 | 14.08 | 13.77 | 13.98 | 13.98 | 5,564,000 |
07 Dec 2022 | 14.25 | 14.43 | 14.17 | 14.20 | 14.20 | 4,290,500 |
06 Dec 2022 | 14.59 | 14.59 | 14.11 | 14.20 | 14.20 | 3,005,800 |
05 Dec 2022 | 15.12 | 15.17 | 14.79 | 14.94 | 14.94 | 3,615,000 |
02 Dec 2022 | 15.08 | 15.28 | 14.99 | 15.27 | 15.27 | 3,919,500 |
01 Dec 2022 | 15.12 | 15.32 | 14.90 | 14.99 | 14.99 | 3,760,700 |
30 Nov 2022 | 14.82 | 15.07 | 14.50 | 15.04 | 15.04 | 4,220,800 |
29 Nov 2022 | 14.49 | 14.72 | 14.44 | 14.57 | 14.57 | 2,132,600 |
28 Nov 2022 | 14.75 | 14.84 | 14.39 | 14.42 | 14.42 | 2,455,600 |
25 Nov 2022 | 14.56 | 14.86 | 14.56 | 14.77 | 14.77 | 1,959,700 |
23 Nov 2022 | 14.09 | 14.31 | 14.06 | 14.29 | 14.29 | 1,720,100 |
22 Nov 2022 | 14.02 | 14.10 | 13.94 | 14.08 | 14.08 | 2,305,700 |
21 Nov 2022 | 13.82 | 14.09 | 13.81 | 14.06 | 14.06 | 2,271,200 |
18 Nov 2022 | 14.09 | 14.20 | 13.97 | 14.11 | 14.11 | 2,179,600 |
17 Nov 2022 | 14.12 | 14.37 | 14.08 | 14.27 | 14.27 | 1,953,800 |
16 Nov 2022 | 14.73 | 14.77 | 14.54 | 14.61 | 14.61 | 2,594,200 |
15 Nov 2022 | 14.95 | 15.13 | 14.67 | 14.86 | 14.86 | 2,602,000 |
14 Nov 2022 | 15.16 | 15.19 | 14.92 | 14.93 | 14.93 | 3,188,600 |
11 Nov 2022 | 14.79 | 15.10 | 14.65 | 15.04 | 15.04 | 3,724,100 |
10 Nov 2022 | 13.65 | 14.10 | 13.59 | 14.10 | 14.10 | 3,549,300 |
09 Nov 2022 | 12.88 | 12.98 | 12.68 | 12.68 | 12.68 | 1,933,000 |
08 Nov 2022 | 13.03 | 13.20 | 12.93 | 13.05 | 13.05 | 2,854,200 |
07 Nov 2022 | 12.97 | 13.05 | 12.81 | 13.02 | 13.02 | 2,530,200 |
04 Nov 2022 | 12.20 | 12.62 | 12.17 | 12.59 | 12.59 | 3,405,300 |
03 Nov 2022 | 12.15 | 12.15 | 11.75 | 11.75 | 11.75 | 3,232,200 |
02 Nov 2022 | 12.91 | 13.05 | 12.57 | 12.58 | 12.58 | 2,506,000 |
01 Nov 2022 | 12.99 | 13.19 | 12.94 | 13.03 | 13.03 | 2,208,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |