Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 18.40 | 18.40 | 17.39 | 17.44 | 17.44 | 75,306 |
23 Mar 2023 | 18.27 | 18.51 | 18.17 | 18.39 | 18.39 | 35,996 |
22 Mar 2023 | 18.74 | 18.91 | 18.17 | 18.24 | 18.24 | 65,177 |
21 Mar 2023 | 18.94 | 19.12 | 18.67 | 18.74 | 18.74 | 49,066 |
20 Mar 2023 | 18.86 | 19.22 | 18.56 | 18.93 | 18.93 | 61,745 |
17 Mar 2023 | 20.09 | 20.43 | 18.60 | 18.92 | 18.92 | 309,676 |
16 Mar 2023 | 20.79 | 20.87 | 19.88 | 20.21 | 20.21 | 77,189 |
15 Mar 2023 | 21.17 | 21.17 | 20.57 | 20.74 | 20.74 | 65,943 |
14 Mar 2023 | 20.79 | 21.31 | 20.70 | 21.04 | 21.04 | 56,429 |
13 Mar 2023 | 20.72 | 21.00 | 20.04 | 20.66 | 20.66 | 110,882 |
10 Mar 2023 | 20.90 | 21.01 | 20.47 | 20.64 | 20.64 | 95,460 |
09 Mar 2023 | 21.75 | 21.75 | 20.96 | 21.06 | 21.06 | 104,594 |
08 Mar 2023 | 21.91 | 21.94 | 21.60 | 21.89 | 21.89 | 42,743 |
07 Mar 2023 | 22.74 | 23.17 | 21.94 | 22.13 | 22.13 | 116,500 |
06 Mar 2023 | 21.93 | 22.84 | 21.78 | 22.84 | 22.84 | 75,524 |
03 Mar 2023 | 21.15 | 21.90 | 21.15 | 21.83 | 21.83 | 58,088 |
02 Mar 2023 | 20.81 | 21.19 | 20.80 | 21.19 | 21.19 | 44,185 |
01 Mar 2023 | 21.62 | 21.62 | 20.87 | 20.96 | 20.96 | 70,071 |
28 Feb 2023 | 21.60 | 21.66 | 21.36 | 21.45 | 21.45 | 55,499 |
27 Feb 2023 | 21.69 | 21.89 | 21.61 | 21.71 | 21.71 | 26,852 |
24 Feb 2023 | 22.89 | 22.90 | 21.61 | 21.69 | 21.69 | 65,571 |
23 Feb 2023 | 21.87 | 22.79 | 21.87 | 22.61 | 22.61 | 46,446 |
22 Feb 2023 | 22.07 | 22.14 | 21.74 | 22.01 | 22.01 | 37,292 |
21 Feb 2023 | 22.04 | 22.27 | 21.76 | 22.00 | 22.00 | 49,521 |
20 Feb 2023 | 22.42 | 22.42 | 22.16 | 22.25 | 22.25 | 16,043 |
17 Feb 2023 | 21.84 | 22.42 | 21.68 | 22.18 | 22.18 | 50,324 |
16 Feb 2023 | 22.20 | 22.41 | 21.63 | 21.97 | 21.97 | 43,364 |
15 Feb 2023 | 22.21 | 22.21 | 21.79 | 22.03 | 22.03 | 34,202 |
14 Feb 2023 | 22.44 | 22.58 | 22.07 | 22.22 | 22.22 | 40,281 |
13 Feb 2023 | 22.69 | 22.69 | 22.13 | 22.45 | 22.45 | 30,775 |
10 Feb 2023 | 22.66 | 22.85 | 22.16 | 22.42 | 22.42 | 36,343 |
09 Feb 2023 | 22.90 | 22.90 | 22.42 | 22.76 | 22.76 | 32,185 |
08 Feb 2023 | 22.56 | 22.84 | 22.41 | 22.46 | 22.46 | 25,259 |
07 Feb 2023 | 22.59 | 22.63 | 22.25 | 22.40 | 22.40 | 29,001 |
06 Feb 2023 | 23.10 | 23.10 | 22.48 | 22.67 | 22.67 | 44,480 |
03 Feb 2023 | 23.24 | 23.58 | 22.94 | 23.13 | 23.13 | 73,727 |
02 Feb 2023 | 21.91 | 23.50 | 21.91 | 23.50 | 23.50 | 97,529 |
01 Feb 2023 | 21.62 | 21.99 | 21.61 | 21.78 | 21.78 | 55,165 |
31 Jan 2023 | 21.53 | 21.77 | 21.30 | 21.65 | 21.65 | 92,529 |
30 Jan 2023 | 22.29 | 22.29 | 21.41 | 21.71 | 21.71 | 65,474 |
27 Jan 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
26 Jan 2023 | 21.99 | 22.45 | 21.78 | 21.92 | 21.92 | 44,768 |
25 Jan 2023 | 22.00 | 22.29 | 21.87 | 22.00 | 22.00 | 48,454 |
24 Jan 2023 | 22.47 | 22.96 | 22.22 | 22.40 | 22.40 | 50,224 |
23 Jan 2023 | 22.25 | 22.54 | 22.00 | 22.46 | 22.46 | 44,408 |
20 Jan 2023 | 22.37 | 22.61 | 22.00 | 22.15 | 22.15 | 101,049 |
19 Jan 2023 | 22.90 | 23.03 | 22.32 | 22.32 | 22.32 | 53,735 |
18 Jan 2023 | 23.70 | 23.70 | 23.04 | 23.04 | 23.04 | 162,278 |
17 Jan 2023 | 23.90 | 24.05 | 23.22 | 23.66 | 23.66 | 80,230 |
16 Jan 2023 | 23.22 | 24.04 | 23.10 | 23.87 | 23.87 | 83,763 |
13 Jan 2023 | 23.21 | 23.56 | 23.04 | 23.06 | 23.06 | 55,040 |
12 Jan 2023 | 22.92 | 23.25 | 22.60 | 23.03 | 23.03 | 163,550 |
11 Jan 2023 | 21.32 | 22.93 | 21.26 | 22.83 | 22.83 | 231,530 |
10 Jan 2023 | 21.11 | 21.52 | 20.99 | 21.06 | 21.06 | 81,783 |
09 Jan 2023 | 21.15 | 21.23 | 20.27 | 21.20 | 21.20 | 172,175 |
06 Jan 2023 | 20.95 | 21.02 | 20.50 | 20.98 | 20.98 | 49,553 |
05 Jan 2023 | 21.22 | 21.30 | 20.70 | 20.81 | 20.81 | 79,354 |
04 Jan 2023 | 20.78 | 21.29 | 20.57 | 21.10 | 21.10 | 106,358 |
03 Jan 2023 | 20.59 | 20.87 | 20.37 | 20.65 | 20.65 | 122,990 |
02 Jan 2023 | 20.09 | 20.76 | 20.09 | 20.46 | 20.46 | 59,699 |
30 Dec 2022 | 19.99 | 20.35 | 19.86 | 19.89 | 19.89 | 21,711 |
29 Dec 2022 | 19.79 | 20.10 | 19.55 | 20.10 | 20.10 | 118,541 |
28 Dec 2022 | 19.58 | 20.13 | 19.58 | 19.80 | 19.80 | 60,818 |
27 Dec 2022 | 19.99 | 20.03 | 19.46 | 19.72 | 19.72 | 67,600 |
23 Dec 2022 | 19.60 | 20.01 | 19.57 | 19.86 | 19.86 | 56,643 |
22 Dec 2022 | 19.57 | 19.99 | 19.56 | 19.61 | 19.61 | 109,613 |
21 Dec 2022 | 18.89 | 19.55 | 18.85 | 19.49 | 19.49 | 116,797 |
20 Dec 2022 | 19.25 | 19.32 | 18.46 | 18.76 | 18.76 | 97,105 |
19 Dec 2022 | 20.00 | 20.00 | 19.40 | 19.42 | 19.42 | 126,247 |
16 Dec 2022 | 20.64 | 20.68 | 19.40 | 19.97 | 19.97 | 1,469,829 |
15 Dec 2022 | 20.91 | 21.03 | 20.62 | 20.74 | 20.74 | 115,498 |
14 Dec 2022 | 21.02 | 21.27 | 20.62 | 21.07 | 21.07 | 248,699 |
13 Dec 2022 | 20.45 | 21.61 | 20.17 | 21.18 | 21.18 | 152,500 |
12 Dec 2022 | 20.74 | 20.95 | 20.23 | 20.45 | 20.45 | 62,128 |
09 Dec 2022 | 20.94 | 21.11 | 20.69 | 20.95 | 20.95 | 79,127 |
08 Dec 2022 | 20.26 | 20.84 | 20.26 | 20.71 | 20.71 | 75,835 |
07 Dec 2022 | 20.33 | 20.63 | 20.20 | 20.25 | 20.25 | 117,493 |
06 Dec 2022 | 20.55 | 20.80 | 20.36 | 20.53 | 20.53 | 55,514 |
05 Dec 2022 | 20.70 | 21.13 | 20.62 | 20.62 | 20.62 | 46,640 |
02 Dec 2022 | 20.56 | 21.22 | 20.55 | 20.85 | 20.85 | 95,775 |
01 Dec 2022 | 20.77 | 21.33 | 20.55 | 20.61 | 20.61 | 188,709 |
30 Nov 2022 | 21.19 | 21.27 | 20.54 | 20.62 | 20.62 | 133,861 |
29 Nov 2022 | 21.46 | 21.55 | 21.01 | 21.21 | 21.21 | 69,606 |
28 Nov 2022 | 21.34 | 21.49 | 20.92 | 21.34 | 21.34 | 72,872 |
25 Nov 2022 | 21.31 | 21.46 | 21.02 | 21.41 | 21.41 | 68,005 |
24 Nov 2022 | 20.72 | 22.06 | 20.70 | 21.50 | 21.50 | 115,059 |
23 Nov 2022 | 21.02 | 21.09 | 20.74 | 20.83 | 20.83 | 70,254 |
22 Nov 2022 | 21.28 | 21.52 | 21.02 | 21.08 | 21.08 | 54,144 |
21 Nov 2022 | 21.57 | 21.73 | 21.38 | 21.45 | 21.45 | 65,467 |
18 Nov 2022 | 21.71 | 21.85 | 21.52 | 21.85 | 21.85 | 95,890 |
17 Nov 2022 | 21.90 | 22.14 | 21.43 | 21.74 | 21.74 | 89,391 |
16 Nov 2022 | 22.49 | 22.49 | 21.73 | 21.88 | 21.88 | 87,917 |
15 Nov 2022 | 22.79 | 22.88 | 22.19 | 22.61 | 22.61 | 71,664 |
14 Nov 2022 | 22.74 | 22.74 | 21.97 | 22.72 | 22.72 | 142,066 |
11 Nov 2022 | 21.67 | 22.77 | 21.66 | 22.44 | 22.44 | 140,746 |
10 Nov 2022 | 20.70 | 21.80 | 20.20 | 21.64 | 21.64 | 123,647 |
09 Nov 2022 | 20.82 | 20.95 | 20.17 | 20.90 | 20.90 | 82,329 |
08 Nov 2022 | 20.49 | 20.82 | 19.74 | 20.78 | 20.78 | 66,565 |
07 Nov 2022 | 20.41 | 20.53 | 20.16 | 20.48 | 20.48 | 63,155 |
04 Nov 2022 | 19.84 | 20.56 | 19.81 | 20.50 | 20.50 | 158,893 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |