Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 6.21 | 7.16 | 6.21 | 6.27 | 6.27 | 402,759 |
23 Mar 2023 | 7.50 | 7.87 | 6.07 | 6.55 | 6.55 | 609,471 |
22 Mar 2023 | 9.06 | 9.32 | 7.08 | 7.29 | 7.29 | 608,267 |
21 Mar 2023 | 9.56 | 10.18 | 9.21 | 9.36 | 9.36 | 1,068,883 |
20 Mar 2023 | 9.19 | 10.47 | 7.92 | 8.01 | 8.01 | 1,351,930 |
17 Mar 2023 | 13.80 | 13.80 | 10.11 | 10.15 | 10.15 | 793,074 |
16 Mar 2023 | 9.75 | 15.79 | 9.50 | 15.62 | 15.62 | 1,222,143 |
15 Mar 2023 | 12.26 | 12.75 | 10.42 | 11.27 | 11.27 | 441,313 |
14 Mar 2023 | 15.35 | 16.72 | 12.59 | 12.99 | 12.99 | 479,060 |
14 Mar 2023 | 0.34375 Dividend | |||||
13 Mar 2023 | 11.80 | 13.62 | 8.27 | 12.74 | 12.40 | 1,204,892 |
10 Mar 2023 | 18.68 | 20.99 | 15.00 | 17.40 | 16.93 | 578,308 |
09 Mar 2023 | 22.68 | 22.69 | 21.47 | 21.68 | 21.10 | 39,873 |
08 Mar 2023 | 22.70 | 22.92 | 22.70 | 22.72 | 22.10 | 12,463 |
07 Mar 2023 | 22.89 | 22.91 | 22.64 | 22.70 | 22.09 | 16,385 |
06 Mar 2023 | 22.92 | 22.93 | 22.86 | 22.86 | 22.24 | 11,920 |
03 Mar 2023 | 22.86 | 22.99 | 22.73 | 22.83 | 22.21 | 15,701 |
02 Mar 2023 | 22.85 | 22.97 | 22.70 | 22.74 | 22.13 | 13,868 |
01 Mar 2023 | 23.15 | 23.19 | 22.88 | 23.06 | 22.44 | 16,805 |
28 Feb 2023 | 23.03 | 23.22 | 22.93 | 23.17 | 22.54 | 25,020 |
27 Feb 2023 | 22.98 | 23.31 | 22.98 | 23.21 | 22.58 | 12,048 |
24 Feb 2023 | 23.05 | 23.26 | 22.77 | 22.98 | 22.36 | 20,844 |
23 Feb 2023 | 22.97 | 23.32 | 22.97 | 23.18 | 22.55 | 16,528 |
22 Feb 2023 | 22.84 | 23.08 | 22.71 | 22.89 | 22.27 | 33,839 |
21 Feb 2023 | 23.28 | 23.40 | 22.72 | 22.84 | 22.23 | 21,281 |
17 Feb 2023 | 23.68 | 23.85 | 23.44 | 23.48 | 22.85 | 17,521 |
16 Feb 2023 | 23.77 | 24.00 | 23.73 | 23.99 | 23.34 | 8,979 |
15 Feb 2023 | 23.95 | 24.03 | 23.90 | 24.01 | 23.36 | 9,821 |
14 Feb 2023 | 23.98 | 24.11 | 23.87 | 23.95 | 23.30 | 18,428 |
13 Feb 2023 | 23.96 | 23.99 | 23.77 | 23.99 | 23.34 | 9,964 |
10 Feb 2023 | 23.76 | 23.91 | 23.56 | 23.69 | 23.05 | 5,441 |
09 Feb 2023 | 24.28 | 24.28 | 23.88 | 23.88 | 23.24 | 7,231 |
08 Feb 2023 | 23.84 | 24.18 | 23.84 | 24.15 | 23.50 | 17,695 |
07 Feb 2023 | 24.20 | 24.20 | 23.86 | 23.91 | 23.26 | 13,072 |
06 Feb 2023 | 24.36 | 24.36 | 24.08 | 24.24 | 23.59 | 10,378 |
03 Feb 2023 | 24.73 | 24.75 | 24.50 | 24.55 | 23.88 | 5,473 |
02 Feb 2023 | 24.56 | 24.91 | 24.56 | 24.91 | 24.24 | 30,953 |
01 Feb 2023 | 24.46 | 24.59 | 24.30 | 24.55 | 23.89 | 19,902 |
31 Jan 2023 | 24.40 | 24.48 | 24.14 | 24.48 | 23.82 | 20,563 |
30 Jan 2023 | 24.32 | 24.39 | 24.10 | 24.37 | 23.71 | 22,465 |
27 Jan 2023 | 24.16 | 24.40 | 24.16 | 24.36 | 23.70 | 9,840 |
26 Jan 2023 | 24.05 | 24.28 | 24.00 | 24.10 | 23.45 | 10,925 |
25 Jan 2023 | 24.12 | 24.16 | 23.98 | 24.09 | 23.44 | 16,302 |
24 Jan 2023 | 24.22 | 24.34 | 24.11 | 24.19 | 23.54 | 18,096 |
23 Jan 2023 | 24.04 | 24.33 | 23.93 | 24.19 | 23.54 | 15,318 |
20 Jan 2023 | 23.82 | 24.14 | 23.75 | 24.14 | 23.49 | 11,679 |
19 Jan 2023 | 23.70 | 24.00 | 23.70 | 23.85 | 23.21 | 19,021 |
18 Jan 2023 | 24.03 | 24.15 | 23.80 | 23.80 | 23.16 | 23,656 |
17 Jan 2023 | 23.75 | 23.89 | 23.70 | 23.87 | 23.23 | 11,667 |
13 Jan 2023 | 23.42 | 23.73 | 23.29 | 23.72 | 23.08 | 13,110 |
12 Jan 2023 | 23.36 | 23.44 | 23.06 | 23.42 | 22.79 | 15,605 |
11 Jan 2023 | 22.97 | 23.33 | 22.92 | 23.33 | 22.70 | 29,825 |
10 Jan 2023 | 22.82 | 23.00 | 22.82 | 22.93 | 22.32 | 6,128 |
09 Jan 2023 | 22.95 | 23.10 | 22.80 | 22.87 | 22.25 | 22,377 |
06 Jan 2023 | 22.58 | 23.31 | 22.20 | 22.85 | 22.23 | 42,177 |
05 Jan 2023 | 21.87 | 22.65 | 21.72 | 22.58 | 21.97 | 27,692 |
04 Jan 2023 | 21.66 | 22.14 | 21.59 | 21.98 | 21.38 | 23,333 |
03 Jan 2023 | 21.44 | 21.82 | 21.37 | 21.41 | 20.83 | 19,306 |
30 Dec 2022 | 21.25 | 21.49 | 21.02 | 21.20 | 20.63 | 41,036 |
29 Dec 2022 | 21.36 | 21.60 | 21.18 | 21.18 | 20.61 | 44,890 |
28 Dec 2022 | 21.70 | 21.94 | 21.31 | 21.36 | 20.78 | 40,449 |
27 Dec 2022 | 22.11 | 22.31 | 21.65 | 21.82 | 21.23 | 23,050 |
23 Dec 2022 | 22.29 | 22.43 | 22.02 | 22.12 | 21.52 | 34,061 |
22 Dec 2022 | 22.57 | 22.63 | 22.28 | 22.31 | 21.71 | 31,617 |
21 Dec 2022 | 22.56 | 22.73 | 22.54 | 22.57 | 21.96 | 28,151 |
20 Dec 2022 | 22.53 | 22.83 | 22.53 | 22.53 | 21.92 | 27,833 |
19 Dec 2022 | 22.66 | 22.78 | 22.56 | 22.65 | 22.04 | 13,704 |
16 Dec 2022 | 22.54 | 22.73 | 22.38 | 22.71 | 22.10 | 35,815 |
15 Dec 2022 | 22.69 | 22.74 | 22.44 | 22.55 | 21.94 | 40,473 |
15 Dec 2022 | 0.34375 Dividend | |||||
14 Dec 2022 | 22.89 | 23.18 | 22.84 | 22.88 | 21.93 | 60,442 |
13 Dec 2022 | 22.96 | 23.25 | 22.89 | 22.92 | 21.97 | 30,587 |
12 Dec 2022 | 22.75 | 23.09 | 22.69 | 22.76 | 21.81 | 35,196 |
09 Dec 2022 | 22.84 | 23.00 | 22.77 | 22.77 | 21.82 | 12,033 |
08 Dec 2022 | 22.91 | 23.22 | 22.86 | 22.97 | 22.01 | 19,872 |
07 Dec 2022 | 22.95 | 23.06 | 22.83 | 23.01 | 22.05 | 10,350 |
06 Dec 2022 | 23.00 | 23.21 | 22.81 | 22.90 | 21.95 | 51,433 |
05 Dec 2022 | 23.25 | 23.49 | 23.02 | 23.02 | 22.06 | 14,098 |
02 Dec 2022 | 23.25 | 23.59 | 23.05 | 23.39 | 22.42 | 27,153 |
01 Dec 2022 | 23.01 | 23.45 | 22.88 | 23.42 | 22.45 | 27,458 |
30 Nov 2022 | 22.53 | 23.13 | 22.46 | 23.13 | 22.17 | 29,504 |
29 Nov 2022 | 23.04 | 23.04 | 22.53 | 22.53 | 21.59 | 30,169 |
28 Nov 2022 | 22.80 | 23.06 | 22.80 | 23.06 | 22.10 | 26,224 |
25 Nov 2022 | 22.94 | 22.99 | 22.79 | 22.83 | 21.88 | 5,544 |
23 Nov 2022 | 22.96 | 22.96 | 22.66 | 22.95 | 22.00 | 7,601 |
22 Nov 2022 | 22.78 | 23.00 | 22.63 | 22.64 | 21.70 | 22,034 |
21 Nov 2022 | 22.94 | 23.05 | 22.68 | 22.78 | 21.83 | 21,486 |
18 Nov 2022 | 22.96 | 23.09 | 22.92 | 22.94 | 21.99 | 30,165 |
17 Nov 2022 | 22.85 | 23.12 | 22.85 | 22.88 | 21.93 | 13,215 |
16 Nov 2022 | 22.98 | 23.14 | 22.96 | 23.02 | 22.06 | 14,087 |
15 Nov 2022 | 22.98 | 23.09 | 22.71 | 23.09 | 22.13 | 19,652 |
14 Nov 2022 | 22.80 | 22.87 | 22.54 | 22.59 | 21.65 | 21,022 |
11 Nov 2022 | 22.45 | 23.09 | 22.24 | 22.68 | 21.74 | 33,367 |
10 Nov 2022 | 21.27 | 22.69 | 21.27 | 22.50 | 21.56 | 74,871 |
09 Nov 2022 | 21.10 | 21.28 | 20.83 | 21.01 | 20.14 | 37,714 |
08 Nov 2022 | 21.03 | 21.28 | 21.00 | 21.12 | 20.24 | 24,810 |
07 Nov 2022 | 20.83 | 21.00 | 20.81 | 20.88 | 20.01 | 22,458 |
04 Nov 2022 | 20.99 | 21.05 | 20.85 | 20.90 | 20.03 | 13,844 |
03 Nov 2022 | 20.95 | 21.08 | 20.91 | 20.92 | 20.05 | 21,130 |
02 Nov 2022 | 21.14 | 21.42 | 21.01 | 21.03 | 20.16 | 30,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |