Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 21.55 | 21.94 | 21.42 | 21.60 | 21.60 | 23,167 |
29 Mar 2023 | 21.33 | 21.42 | 21.28 | 21.33 | 21.33 | 18,432 |
28 Mar 2023 | 21.45 | 21.42 | 21.20 | 21.37 | 21.37 | 39,432 |
27 Mar 2023 | 21.27 | 21.48 | 21.22 | 21.39 | 21.39 | 9,849 |
24 Mar 2023 | 21.27 | 21.36 | 21.12 | 21.23 | 21.23 | 38,303 |
23 Mar 2023 | 21.41 | 21.38 | 21.22 | 21.39 | 21.39 | 23,385 |
22 Mar 2023 | 21.31 | 21.46 | 21.26 | 21.29 | 21.29 | 31,316 |
21 Mar 2023 | 21.47 | 21.62 | 21.40 | 21.45 | 21.45 | 13,217 |
20 Mar 2023 | 21.16 | 21.44 | 21.08 | 21.45 | 21.45 | 60,095 |
17 Mar 2023 | 21.72 | 21.76 | 21.40 | 21.35 | 21.35 | 10,556 |
16 Mar 2023 | 21.53 | 21.84 | 21.66 | 21.66 | 21.66 | 45,284 |
15 Mar 2023 | 21.57 | 21.48 | 21.12 | 21.57 | 21.57 | 79,650 |
14 Mar 2023 | 21.70 | 21.70 | 21.46 | 21.49 | 21.49 | 34,293 |
13 Mar 2023 | 22.11 | 21.94 | 21.32 | 21.47 | 21.47 | 119,987 |
10 Mar 2023 | 22.01 | 22.10 | 21.86 | 22.03 | 22.03 | 24,887 |
09 Mar 2023 | 22.25 | 22.24 | 22.06 | 22.21 | 22.21 | 51,335 |
08 Mar 2023 | 21.94 | 22.24 | 22.08 | 22.01 | 22.01 | 37,480 |
07 Mar 2023 | 22.15 | 22.08 | 21.94 | 21.98 | 21.98 | 10,235 |
06 Mar 2023 | 22.25 | 22.22 | 22.08 | 22.19 | 22.19 | 3,854 |
03 Mar 2023 | 22.17 | 22.24 | 22.00 | 22.21 | 22.21 | 53,589 |
02 Mar 2023 | 21.92 | 22.16 | 21.82 | 22.11 | 22.11 | 45,719 |
01 Mar 2023 | 22.33 | 22.30 | 21.82 | 21.96 | 21.96 | 19,067 |
28 Feb 2023 | 22.52 | 22.46 | 22.32 | 22.48 | 22.48 | 7,918 |
27 Feb 2023 | 22.46 | 22.46 | 22.32 | 22.46 | 22.46 | 12,800 |
24 Feb 2023 | 22.74 | 22.78 | 22.30 | 22.35 | 22.35 | 79,341 |
23 Feb 2023 | 22.58 | 22.80 | 22.56 | 22.60 | 22.60 | 34,308 |
22 Feb 2023 | 22.07 | 22.66 | 22.10 | 22.54 | 22.54 | 67,908 |
21 Feb 2023 | 21.88 | 22.22 | 21.92 | 21.96 | 21.96 | 36,234 |
20 Feb 2023 | 21.88 | 21.94 | 21.80 | 21.92 | 21.92 | 13,912 |
17 Feb 2023 | 21.68 | 21.92 | 21.54 | 21.86 | 21.86 | 36,866 |
16 Feb 2023 | 21.84 | 21.92 | 21.74 | 21.92 | 21.92 | 33,795 |
15 Feb 2023 | 21.80 | 21.96 | 21.82 | 21.86 | 21.86 | 36,770 |
14 Feb 2023 | 21.96 | 22.10 | 21.92 | 21.98 | 21.98 | 36,624 |
13 Feb 2023 | 21.68 | 21.94 | 21.70 | 21.78 | 21.78 | 53,036 |
10 Feb 2023 | 21.64 | 21.76 | 21.50 | 21.66 | 21.66 | 97,552 |
09 Feb 2023 | 21.80 | 21.84 | 21.60 | 21.74 | 21.74 | 234,870 |
08 Feb 2023 | 21.82 | 21.92 | 21.68 | 21.84 | 21.84 | 192,002 |
07 Feb 2023 | 21.76 | 21.90 | 21.76 | 21.82 | 21.82 | 32,530 |
06 Feb 2023 | 21.82 | 22.04 | 21.76 | 21.80 | 21.80 | 148,145 |
03 Feb 2023 | 22.31 | 22.10 | 21.74 | 21.74 | 21.74 | 54,003 |
02 Feb 2023 | 22.35 | 22.58 | 22.10 | 22.19 | 22.19 | 70,421 |
01 Feb 2023 | 21.74 | 22.40 | 21.92 | 22.37 | 22.37 | 48,864 |
31 Jan 2023 | 22.11 | 22.26 | 21.74 | 21.74 | 21.74 | 75,424 |
30 Jan 2023 | 21.04 | 22.16 | 20.84 | 22.15 | 22.15 | 111,800 |
27 Jan 2023 | 21.82 | 21.28 | 20.74 | 20.90 | 20.90 | 132,168 |
26 Jan 2023 | 22.15 | 22.24 | 21.96 | 22.25 | 22.25 | 20,833 |
25 Jan 2023 | 22.01 | 22.14 | 22.02 | 22.01 | 22.01 | 16,272 |
24 Jan 2023 | 22.17 | 22.20 | 22.02 | 22.13 | 22.13 | 30,219 |
23 Jan 2023 | 22.07 | 22.26 | 21.98 | 22.11 | 22.11 | 46,889 |
20 Jan 2023 | 21.88 | 22.10 | 21.92 | 21.88 | 21.88 | 57,999 |
19 Jan 2023 | 21.84 | 22.00 | 21.80 | 21.82 | 21.82 | 86,631 |
18 Jan 2023 | 21.88 | 22.10 | 21.72 | 21.86 | 21.86 | 61,006 |
17 Jan 2023 | 22.07 | 22.08 | 21.84 | 21.76 | 21.76 | 15,011 |
16 Jan 2023 | 22.21 | 22.20 | 21.92 | 22.01 | 22.01 | 14,585 |
13 Jan 2023 | 22.33 | 22.42 | 22.22 | 22.25 | 22.25 | 21,659 |
12 Jan 2023 | 22.07 | 22.34 | 22.00 | 22.07 | 22.07 | 26,229 |
11 Jan 2023 | 22.13 | 22.16 | 22.00 | 21.96 | 21.96 | 24,523 |
10 Jan 2023 | 21.96 | 22.16 | 21.82 | 21.88 | 21.88 | 25,600 |
09 Jan 2023 | 21.86 | 22.10 | 21.82 | 21.96 | 21.96 | 36,207 |
06 Jan 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
05 Jan 2023 | 21.64 | 21.78 | 21.60 | 21.47 | 21.47 | 18,932 |
04 Jan 2023 | 21.43 | 21.72 | 21.50 | 21.47 | 21.47 | 45,071 |
03 Jan 2023 | 21.31 | 21.40 | 21.06 | 21.31 | 21.31 | 25,905 |
30 Dec 2022 | 20.88 | 21.08 | 20.82 | 21.14 | 21.14 | 24,079 |
29 Dec 2022 | 20.67 | 20.98 | 20.56 | 20.92 | 20.92 | 10,836 |
28 Dec 2022 | 20.84 | 20.78 | 20.52 | 20.53 | 20.53 | 20,689 |
23 Dec 2022 | 20.57 | 20.76 | 20.56 | 20.61 | 20.61 | 58,745 |
22 Dec 2022 | 20.50 | 20.84 | 20.54 | 20.57 | 20.57 | 91,417 |
21 Dec 2022 | 20.45 | 20.52 | 20.34 | 20.45 | 20.45 | 38,894 |
20 Dec 2022 | 20.25 | 20.46 | 20.12 | 20.43 | 20.43 | 50,406 |
19 Dec 2022 | 20.26 | 20.44 | 20.30 | 20.25 | 20.25 | 29,337 |
16 Dec 2022 | 20.45 | 20.42 | 20.16 | 20.41 | 20.41 | 28,336 |
15 Dec 2022 | 20.73 | 20.66 | 20.20 | 20.32 | 20.32 | 84,340 |
14 Dec 2022 | 20.40 | 20.86 | 20.36 | 20.92 | 20.92 | 37,710 |
13 Dec 2022 | 20.63 | 20.58 | 20.46 | 20.80 | 20.80 | 30,161 |
12 Dec 2022 | 20.53 | 20.50 | 20.27 | 20.49 | 20.49 | 21,155 |
09 Dec 2022 | 20.41 | 20.58 | 20.38 | 20.35 | 20.35 | 19,709 |
08 Dec 2022 | 20.55 | 20.68 | 20.30 | 20.24 | 20.24 | 7,123 |
07 Dec 2022 | 20.34 | 20.64 | 19.98 | 20.43 | 20.43 | 106,163 |
06 Dec 2022 | 20.67 | 20.74 | 20.14 | 20.41 | 20.41 | 134,394 |
05 Dec 2022 | 20.94 | 20.98 | 20.74 | 20.96 | 20.96 | 56,560 |
02 Dec 2022 | 21.04 | 21.14 | 20.70 | 20.73 | 20.73 | 25,216 |
01 Dec 2022 | 20.92 | 21.20 | 20.96 | 21.18 | 21.18 | 267,889 |
30 Nov 2022 | 21.04 | 20.98 | 20.78 | 20.84 | 20.84 | 16,814 |
29 Nov 2022 | 20.77 | 21.06 | 20.78 | 21.04 | 21.04 | 252,815 |
28 Nov 2022 | 21.12 | 21.04 | 20.80 | 21.02 | 21.02 | 238,525 |
25 Nov 2022 | 21.21 | 21.18 | 21.04 | 21.16 | 21.16 | 28,441 |
24 Nov 2022 | 20.98 | 21.24 | 21.14 | 21.02 | 21.02 | 285,759 |
23 Nov 2022 | 21.23 | 21.18 | 21.00 | 21.16 | 21.16 | 74,487 |
22 Nov 2022 | 21.23 | 21.24 | 21.10 | 21.21 | 21.21 | 39,793 |
21 Nov 2022 | 21.18 | 21.26 | 21.08 | 21.10 | 21.10 | 100,941 |
18 Nov 2022 | 20.94 | 21.26 | 20.98 | 21.23 | 21.23 | 323,609 |
17 Nov 2022 | 20.75 | 20.90 | 20.60 | 20.63 | 20.63 | 245,807 |
16 Nov 2022 | 20.65 | 20.56 | 20.37 | 20.49 | 20.49 | 143,507 |
15 Nov 2022 | 20.73 | 20.72 | 20.46 | 20.63 | 20.63 | 16,036 |
14 Nov 2022 | 20.71 | 20.88 | 20.64 | 20.84 | 20.84 | 107,088 |
11 Nov 2022 | 21.04 | 20.96 | 20.66 | 20.94 | 20.94 | 334,332 |
10 Nov 2022 | 20.71 | 21.08 | 20.62 | 21.02 | 21.02 | 18,717 |
09 Nov 2022 | 20.55 | 20.80 | 20.66 | 20.57 | 20.57 | 18,909 |
08 Nov 2022 | 20.13 | 20.56 | 20.14 | 20.48 | 20.48 | 106,356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |