Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 20.75 | 20.78 | 20.69 | 20.69 | 20.69 | 1,600 |
28 Mar 2023 | 20.96 | 21.07 | 20.77 | 21.04 | 21.04 | 41,900 |
27 Mar 2023 | 20.65 | 20.84 | 20.47 | 20.83 | 20.83 | 25,500 |
24 Mar 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 400 |
23 Mar 2023 | 20.97 | 21.22 | 20.96 | 21.04 | 21.04 | 26,700 |
22 Mar 2023 | 20.87 | 21.10 | 20.83 | 20.83 | 20.83 | 16,800 |
21 Mar 2023 | 20.87 | 20.89 | 20.71 | 20.79 | 20.79 | 11,100 |
20 Mar 2023 | 20.21 | 20.24 | 19.96 | 20.14 | 20.14 | 20,100 |
17 Mar 2023 | 20.62 | 20.62 | 20.50 | 20.53 | 20.53 | 2,100 |
16 Mar 2023 | 20.80 | 21.05 | 20.60 | 21.00 | 21.00 | 6,200 |
15 Mar 2023 | 20.79 | 20.79 | 20.51 | 20.75 | 20.75 | 14,200 |
14 Mar 2023 | 21.04 | 21.22 | 20.98 | 21.06 | 21.06 | 31,100 |
13 Mar 2023 | 20.76 | 21.13 | 20.76 | 21.09 | 21.09 | 22,700 |
10 Mar 2023 | 20.88 | 20.99 | 20.83 | 20.83 | 20.83 | 20,300 |
09 Mar 2023 | 20.90 | 21.00 | 20.51 | 20.72 | 20.72 | 11,300 |
08 Mar 2023 | 21.05 | 21.05 | 20.83 | 20.90 | 20.90 | 65,500 |
07 Mar 2023 | 21.70 | 21.70 | 21.09 | 21.26 | 21.26 | 10,300 |
06 Mar 2023 | 21.77 | 21.98 | 21.54 | 21.67 | 21.67 | 4,300 |
03 Mar 2023 | 21.87 | 22.23 | 21.84 | 21.84 | 21.84 | 6,300 |
02 Mar 2023 | 21.76 | 22.00 | 21.76 | 21.85 | 21.85 | 6,900 |
01 Mar 2023 | 22.04 | 22.04 | 21.76 | 21.95 | 21.95 | 3,600 |
28 Feb 2023 | 21.68 | 21.68 | 21.32 | 21.56 | 21.56 | 3,300 |
27 Feb 2023 | 21.47 | 21.49 | 21.27 | 21.40 | 21.40 | 12,000 |
24 Feb 2023 | 21.25 | 21.25 | 21.07 | 21.19 | 21.19 | 10,200 |
23 Feb 2023 | 21.89 | 21.90 | 21.55 | 21.55 | 21.55 | 34,800 |
22 Feb 2023 | 21.72 | 22.01 | 21.72 | 21.87 | 21.87 | 5,200 |
21 Feb 2023 | 21.86 | 22.39 | 21.86 | 21.93 | 21.93 | 9,800 |
17 Feb 2023 | 22.00 | 22.20 | 21.93 | 22.10 | 22.10 | 8,800 |
16 Feb 2023 | 22.01 | 22.48 | 22.00 | 22.20 | 22.20 | 12,300 |
15 Feb 2023 | 22.65 | 22.65 | 22.38 | 22.45 | 22.45 | 13,200 |
14 Feb 2023 | 23.11 | 23.11 | 22.90 | 23.08 | 23.08 | 3,700 |
13 Feb 2023 | 23.25 | 23.38 | 22.98 | 23.25 | 23.25 | 64,500 |
10 Feb 2023 | 22.82 | 22.82 | 22.48 | 22.67 | 22.67 | 7,300 |
09 Feb 2023 | 23.21 | 23.23 | 22.98 | 23.11 | 23.11 | 43,100 |
08 Feb 2023 | 23.12 | 23.12 | 22.69 | 22.73 | 22.73 | 5,800 |
07 Feb 2023 | 22.63 | 23.09 | 22.47 | 22.75 | 22.75 | 39,300 |
06 Feb 2023 | 22.83 | 22.83 | 22.47 | 22.73 | 22.73 | 37,800 |
03 Feb 2023 | 23.66 | 23.80 | 23.10 | 23.14 | 23.14 | 103,500 |
02 Feb 2023 | 24.07 | 24.09 | 23.61 | 23.65 | 23.65 | 185,800 |
01 Feb 2023 | 23.60 | 23.70 | 23.36 | 23.70 | 23.70 | 15,500 |
31 Jan 2023 | 23.36 | 23.36 | 23.05 | 23.22 | 23.22 | 90,100 |
30 Jan 2023 | 24.20 | 24.20 | 23.81 | 23.99 | 23.99 | 18,600 |
27 Jan 2023 | 24.66 | 24.80 | 24.63 | 24.74 | 24.74 | 7,000 |
26 Jan 2023 | 25.01 | 25.05 | 24.67 | 24.75 | 24.75 | 46,300 |
25 Jan 2023 | 24.79 | 24.79 | 24.39 | 24.69 | 24.69 | 8,300 |
24 Jan 2023 | 24.78 | 24.90 | 24.30 | 24.70 | 24.70 | 336,700 |
23 Jan 2023 | 24.70 | 24.73 | 24.46 | 24.70 | 24.70 | 49,500 |
20 Jan 2023 | 24.60 | 24.60 | 24.22 | 24.32 | 24.32 | 18,300 |
19 Jan 2023 | 24.02 | 24.49 | 24.02 | 24.49 | 24.49 | 47,000 |
18 Jan 2023 | 24.08 | 24.08 | 23.78 | 23.78 | 23.78 | 91,400 |
17 Jan 2023 | 24.16 | 24.16 | 23.79 | 23.98 | 23.98 | 98,700 |
13 Jan 2023 | 23.82 | 24.11 | 23.82 | 24.10 | 24.10 | 55,600 |
12 Jan 2023 | 23.76 | 23.76 | 22.97 | 23.39 | 23.39 | 195,200 |
11 Jan 2023 | 23.16 | 23.35 | 23.09 | 23.35 | 23.35 | 6,400 |
10 Jan 2023 | 23.14 | 23.25 | 22.89 | 23.05 | 23.05 | 59,500 |
09 Jan 2023 | 22.93 | 22.93 | 22.64 | 22.76 | 22.76 | 15,300 |
06 Jan 2023 | 22.42 | 22.70 | 22.30 | 22.49 | 22.49 | 327,800 |
05 Jan 2023 | 22.74 | 22.75 | 22.22 | 22.72 | 22.72 | 41,500 |
04 Jan 2023 | 22.23 | 22.39 | 22.00 | 22.39 | 22.39 | 202,100 |
03 Jan 2023 | 21.55 | 21.95 | 21.55 | 21.60 | 21.60 | 35,800 |
30 Dec 2022 | 21.51 | 21.51 | 21.21 | 21.39 | 21.39 | 15,900 |
29 Dec 2022 | 21.23 | 21.59 | 21.23 | 21.59 | 21.59 | 12,100 |
28 Dec 2022 | 21.03 | 21.03 | 20.67 | 20.75 | 20.75 | 15,200 |
27 Dec 2022 | 20.58 | 21.04 | 20.44 | 21.00 | 21.00 | 58,300 |
23 Dec 2022 | 20.29 | 20.40 | 20.29 | 20.35 | 20.35 | 19,000 |
22 Dec 2022 | 20.08 | 20.08 | 19.81 | 19.99 | 19.99 | 196,200 |
21 Dec 2022 | 20.21 | 20.22 | 20.06 | 20.22 | 20.22 | 178,000 |
20 Dec 2022 | 20.00 | 20.07 | 19.90 | 19.91 | 19.91 | 33,100 |
19 Dec 2022 | 20.33 | 20.33 | 20.06 | 20.12 | 20.12 | 49,200 |
16 Dec 2022 | 20.82 | 20.99 | 20.61 | 20.96 | 20.96 | 37,100 |
15 Dec 2022 | 21.10 | 21.10 | 20.60 | 20.62 | 20.62 | 69,300 |
14 Dec 2022 | 21.17 | 21.40 | 21.10 | 21.39 | 21.39 | 166,000 |
13 Dec 2022 | 21.46 | 21.60 | 21.01 | 21.01 | 21.01 | 179,900 |
12 Dec 2022 | 21.02 | 21.18 | 21.02 | 21.13 | 21.13 | 16,800 |
09 Dec 2022 | 21.26 | 21.32 | 20.87 | 20.87 | 20.87 | 166,200 |
08 Dec 2022 | 21.20 | 21.38 | 21.08 | 21.18 | 21.18 | 18,900 |
07 Dec 2022 | 20.72 | 20.89 | 20.72 | 20.84 | 20.84 | 1,800 |
06 Dec 2022 | 20.69 | 20.72 | 20.63 | 20.72 | 20.72 | 2,100 |
05 Dec 2022 | 21.00 | 21.00 | 20.62 | 20.83 | 20.83 | 489,900 |
02 Dec 2022 | 20.41 | 21.03 | 20.41 | 21.00 | 21.00 | 52,500 |
01 Dec 2022 | 20.48 | 20.59 | 20.48 | 20.50 | 20.50 | 12,300 |
30 Nov 2022 | 20.57 | 20.90 | 20.57 | 20.84 | 20.84 | 46,100 |
29 Nov 2022 | 19.93 | 20.22 | 19.93 | 20.10 | 20.10 | 3,200 |
28 Nov 2022 | 19.32 | 19.58 | 19.32 | 19.53 | 19.53 | 7,000 |
25 Nov 2022 | 19.54 | 19.54 | 19.45 | 19.45 | 19.45 | 1,000 |
23 Nov 2022 | 19.58 | 19.76 | 19.51 | 19.61 | 19.61 | 67,000 |
22 Nov 2022 | 19.90 | 20.07 | 19.87 | 20.07 | 20.07 | 8,600 |
21 Nov 2022 | 20.69 | 20.69 | 20.50 | 20.69 | 20.69 | 5,200 |
18 Nov 2022 | 20.95 | 20.95 | 20.68 | 20.80 | 20.80 | 28,200 |
17 Nov 2022 | 20.31 | 20.80 | 20.31 | 20.68 | 20.68 | 14,000 |
16 Nov 2022 | 20.93 | 20.95 | 20.61 | 20.81 | 20.81 | 6,700 |
15 Nov 2022 | 21.24 | 21.24 | 21.02 | 21.04 | 21.04 | 16,400 |
14 Nov 2022 | 20.86 | 20.91 | 20.56 | 20.80 | 20.80 | 42,600 |
11 Nov 2022 | 20.19 | 20.44 | 20.18 | 20.21 | 20.21 | 10,800 |
10 Nov 2022 | 19.63 | 19.91 | 19.63 | 19.90 | 19.90 | 10,800 |
09 Nov 2022 | 19.28 | 19.38 | 19.03 | 19.03 | 19.03 | 1,600 |
08 Nov 2022 | 19.57 | 19.64 | 19.39 | 19.63 | 19.63 | 3,700 |
07 Nov 2022 | 19.82 | 19.85 | 19.71 | 19.71 | 19.71 | 3,900 |
04 Nov 2022 | 19.85 | 19.98 | 19.61 | 19.98 | 19.98 | 5,500 |
03 Nov 2022 | 18.61 | 18.87 | 18.61 | 18.87 | 18.87 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |