Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 20.60 | 20.92 | 20.49 | 20.80 | 20.80 | - |
20 Mar 2023 | 20.50 | 20.69 | 20.42 | 20.48 | 20.48 | 39,076 |
17 Mar 2023 | 20.79 | 20.94 | 20.53 | 20.67 | 20.67 | 39,076 |
16 Mar 2023 | 20.61 | 20.85 | 20.35 | 20.76 | 20.76 | 62,707 |
15 Mar 2023 | 20.64 | 20.70 | 20.39 | 20.50 | 20.50 | 65,626 |
14 Mar 2023 | 20.86 | 21.02 | 20.65 | 20.68 | 20.68 | 58,309 |
13 Mar 2023 | 21.23 | 21.27 | 20.70 | 20.80 | 20.80 | 86,999 |
10 Mar 2023 | 21.04 | 21.22 | 20.66 | 21.16 | 21.16 | 68,291 |
09 Mar 2023 | 20.82 | 21.33 | 20.71 | 21.15 | 21.15 | 65,365 |
08 Mar 2023 | 21.00 | 21.03 | 20.77 | 20.88 | 20.88 | 49,057 |
07 Mar 2023 | 20.87 | 21.25 | 20.81 | 21.02 | 21.02 | 61,931 |
06 Mar 2023 | 20.93 | 20.96 | 20.63 | 20.87 | 20.87 | 52,864 |
03 Mar 2023 | 20.35 | 21.04 | 20.32 | 20.92 | 20.92 | 80,261 |
02 Mar 2023 | 20.57 | 20.62 | 20.20 | 20.31 | 20.31 | 45,550 |
01 Mar 2023 | 20.09 | 20.65 | 20.04 | 20.57 | 20.57 | 63,125 |
28 Feb 2023 | 22.11 | 22.36 | 22.00 | 22.08 | 22.08 | 52,032 |
27 Feb 2023 | 21.37 | 22.14 | 21.27 | 22.09 | 22.09 | 14,804 |
24 Feb 2023 | 21.70 | 21.78 | 21.23 | 21.28 | 21.28 | 32,038 |
23 Feb 2023 | 21.34 | 21.70 | 21.28 | 21.58 | 21.58 | 45,151 |
22 Feb 2023 | 21.36 | 21.49 | 21.25 | 21.29 | 21.29 | 35,857 |
21 Feb 2023 | 21.50 | 21.71 | 21.31 | 21.33 | 21.33 | 40,554 |
17 Feb 2023 | 21.45 | 21.69 | 21.35 | 21.41 | 21.41 | 46,019 |
16 Feb 2023 | 21.48 | 21.65 | 21.27 | 21.45 | 21.45 | 38,359 |
15 Feb 2023 | 21.48 | 21.50 | 21.25 | 21.38 | 21.38 | 75,658 |
14 Feb 2023 | 21.27 | 21.60 | 21.18 | 21.57 | 21.57 | 46,877 |
13 Feb 2023 | 21.57 | 21.66 | 21.12 | 21.20 | 21.20 | 70,718 |
10 Feb 2023 | 21.49 | 21.89 | 21.26 | 21.58 | 21.58 | 88,909 |
09 Feb 2023 | 21.29 | 21.73 | 21.24 | 21.45 | 21.45 | 106,022 |
08 Feb 2023 | 20.84 | 21.29 | 20.65 | 21.20 | 21.20 | 95,413 |
07 Feb 2023 | 20.78 | 21.05 | 20.50 | 20.84 | 20.84 | 107,761 |
06 Feb 2023 | 21.25 | 21.37 | 20.58 | 20.66 | 20.66 | 116,729 |
03 Feb 2023 | 21.69 | 21.71 | 21.18 | 21.24 | 21.24 | 79,579 |
02 Feb 2023 | 21.36 | 21.77 | 21.30 | 21.66 | 21.66 | 71,714 |
01 Feb 2023 | 21.80 | 21.86 | 21.33 | 21.37 | 21.37 | 87,076 |
31 Jan 2023 | 21.25 | 21.82 | 21.17 | 21.76 | 21.76 | 102,047 |
30 Jan 2023 | 21.01 | 21.33 | 20.89 | 21.21 | 21.21 | 93,291 |
27 Jan 2023 | 20.76 | 21.03 | 20.55 | 20.96 | 20.96 | 72,784 |
26 Jan 2023 | 20.08 | 20.85 | 20.07 | 20.68 | 20.68 | 103,157 |
25 Jan 2023 | 19.93 | 20.15 | 19.73 | 20.11 | 20.11 | 62,155 |
24 Jan 2023 | 19.70 | 19.94 | 19.57 | 19.88 | 19.88 | 61,432 |
23 Jan 2023 | 19.63 | 19.92 | 19.60 | 19.70 | 19.70 | 50,531 |
20 Jan 2023 | 19.76 | 19.82 | 19.50 | 19.72 | 19.72 | 44,657 |
19 Jan 2023 | 19.80 | 19.99 | 19.58 | 19.68 | 19.68 | 53,482 |
18 Jan 2023 | 20.09 | 20.25 | 19.68 | 19.82 | 19.82 | 65,415 |
17 Jan 2023 | 19.84 | 20.19 | 19.68 | 20.14 | 20.14 | 60,959 |
16 Jan 2023 | 19.63 | 19.81 | 19.46 | 19.73 | 19.73 | 43,139 |
13 Jan 2023 | 19.63 | 19.81 | 19.46 | 19.73 | 19.73 | 43,139 |
12 Jan 2023 | 19.65 | 19.81 | 19.45 | 19.59 | 19.59 | 44,801 |
11 Jan 2023 | 19.55 | 20.04 | 19.54 | 19.65 | 19.65 | 58,355 |
10 Jan 2023 | 19.17 | 19.83 | 19.13 | 19.64 | 19.64 | 80,768 |
09 Jan 2023 | 19.02 | 19.28 | 18.92 | 19.17 | 19.17 | 71,286 |
06 Jan 2023 | 19.38 | 19.38 | 18.94 | 18.96 | 18.96 | 86,198 |
05 Jan 2023 | 19.60 | 19.63 | 19.32 | 19.34 | 19.34 | 63,576 |
04 Jan 2023 | 19.70 | 19.71 | 19.51 | 19.54 | 19.54 | 56,120 |
03 Jan 2023 | 20.00 | 20.02 | 19.64 | 19.70 | 19.70 | 66,148 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 20.40 | 20.43 | 20.01 | 20.04 | 20.04 | 27,361 |
29 Dec 2022 | 20.23 | 20.44 | 20.13 | 20.29 | 20.29 | 26,928 |
28 Dec 2022 | 20.27 | 20.49 | 20.10 | 20.16 | 20.16 | 49,490 |
27 Dec 2022 | 20.98 | 20.99 | 20.23 | 20.32 | 20.32 | 44,670 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 20.95 | 21.18 | 20.81 | 20.98 | 20.98 | 33,246 |
22 Dec 2022 | 20.75 | 21.03 | 20.60 | 20.89 | 20.89 | 52,229 |
21 Dec 2022 | 20.65 | 20.99 | 20.60 | 20.75 | 20.75 | 47,679 |
20 Dec 2022 | 20.15 | 20.70 | 20.14 | 20.58 | 20.58 | 74,725 |
19 Dec 2022 | 20.10 | 20.43 | 20.03 | 20.14 | 20.14 | 52,544 |
16 Dec 2022 | 19.88 | 20.29 | 19.80 | 20.09 | 20.09 | 53,257 |
15 Dec 2022 | 20.28 | 20.73 | 19.86 | 19.98 | 19.98 | 105,852 |
14 Dec 2022 | 19.66 | 20.41 | 19.59 | 20.29 | 20.29 | 98,681 |
13 Dec 2022 | 19.47 | 19.83 | 19.31 | 19.76 | 19.76 | 63,324 |
12 Dec 2022 | 19.68 | 19.71 | 19.31 | 19.38 | 19.38 | 53,286 |
09 Dec 2022 | 19.73 | 19.87 | 19.56 | 19.60 | 19.60 | 42,688 |
08 Dec 2022 | 19.57 | 19.85 | 19.52 | 19.68 | 19.68 | 51,400 |
07 Dec 2022 | 19.45 | 19.54 | 19.27 | 19.48 | 19.48 | 45,279 |
06 Dec 2022 | 19.54 | 19.68 | 19.36 | 19.39 | 19.39 | 42,219 |
05 Dec 2022 | 19.55 | 19.94 | 19.52 | 19.55 | 19.55 | 62,676 |
02 Dec 2022 | 19.66 | 19.68 | 19.35 | 19.48 | 19.48 | 44,754 |
01 Dec 2022 | 19.70 | 19.73 | 19.41 | 19.62 | 19.62 | 49,725 |
30 Nov 2022 | 19.52 | 19.94 | 19.49 | 19.63 | 19.63 | 55,091 |
29 Nov 2022 | 19.52 | 19.78 | 19.06 | 19.53 | 19.53 | 72,593 |
28 Nov 2022 | 19.25 | 19.45 | 19.05 | 19.38 | 19.38 | 65,318 |
25 Nov 2022 | 19.78 | 19.83 | 19.28 | 19.33 | 19.33 | 57,871 |
23 Nov 2022 | 19.74 | 19.78 | 19.45 | 19.55 | 19.55 | 53,717 |
22 Nov 2022 | 19.94 | 20.07 | 19.68 | 19.74 | 19.74 | 51,891 |
21 Nov 2022 | 19.98 | 20.00 | 19.73 | 19.86 | 19.86 | 55,904 |
18 Nov 2022 | 19.60 | 20.34 | 19.59 | 20.05 | 20.05 | 80,996 |
17 Nov 2022 | 20.11 | 20.20 | 19.68 | 19.73 | 19.73 | 82,262 |
16 Nov 2022 | 20.30 | 20.48 | 20.22 | 20.27 | 20.27 | 81,095 |
15 Nov 2022 | 19.86 | 20.33 | 19.74 | 20.29 | 20.29 | 90,633 |
14 Nov 2022 | 19.59 | 19.98 | 19.50 | 19.83 | 19.83 | 73,719 |
11 Nov 2022 | 19.45 | 19.85 | 19.44 | 19.64 | 19.64 | 86,891 |
10 Nov 2022 | 19.26 | 19.43 | 19.08 | 19.41 | 19.41 | 91,384 |
09 Nov 2022 | 18.95 | 19.43 | 18.85 | 19.38 | 19.38 | 100,832 |
08 Nov 2022 | 18.70 | 19.03 | 18.59 | 19.00 | 19.00 | 68,459 |
07 Nov 2022 | 18.50 | 18.80 | 18.41 | 18.68 | 18.68 | 68,944 |
04 Nov 2022 | 18.50 | 18.82 | 18.48 | 18.71 | 18.71 | 76,555 |
03 Nov 2022 | 18.35 | 18.49 | 18.20 | 18.47 | 18.47 | 49,594 |
02 Nov 2022 | 18.45 | 18.49 | 18.15 | 18.47 | 18.47 | 71,007 |
01 Nov 2022 | 18.05 | 18.50 | 18.05 | 18.43 | 18.43 | 86,432 |
31 Oct 2022 | 17.70 | 18.00 | 17.67 | 17.97 | 17.97 | 89,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |