Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 17.25 | 17.85 | 17.14 | 17.38 | 17.38 | 8,932 |
16 Mar 2023 | 17.15 | 17.90 | 16.90 | 17.65 | 17.65 | 14,726 |
15 Mar 2023 | 17.25 | 18.00 | 17.15 | 17.39 | 17.39 | 20,207 |
14 Mar 2023 | 17.40 | 18.10 | 17.20 | 17.51 | 17.51 | 708,192 |
13 Mar 2023 | 17.85 | 18.70 | 17.40 | 17.75 | 17.75 | 38,550 |
10 Mar 2023 | 18.85 | 18.85 | 17.00 | 17.80 | 17.80 | 31,425 |
09 Mar 2023 | 18.05 | 19.00 | 17.90 | 18.62 | 18.62 | 129,830 |
08 Mar 2023 | 18.15 | 18.44 | 18.01 | 18.27 | 18.27 | 18,402 |
07 Mar 2023 | - | - | - | - | - | - |
06 Mar 2023 | 18.35 | 18.50 | 17.80 | 17.96 | 17.96 | 25,682 |
03 Mar 2023 | 18.75 | 18.80 | 17.50 | 17.95 | 17.95 | 21,549 |
02 Mar 2023 | 18.25 | 18.70 | 18.05 | 18.38 | 18.38 | 11,933 |
01 Mar 2023 | 18.60 | 18.90 | 17.25 | 18.40 | 18.40 | 78,680 |
28 Feb 2023 | 18.50 | 19.00 | 18.00 | 19.00 | 19.00 | 131,660 |
27 Feb 2023 | 18.20 | 19.00 | 17.55 | 18.85 | 18.85 | 17,109 |
24 Feb 2023 | 19.00 | 19.00 | 18.05 | 18.45 | 18.45 | 20,419 |
23 Feb 2023 | 19.40 | 19.45 | 18.30 | 19.00 | 19.00 | 94,192 |
22 Feb 2023 | 18.55 | 19.80 | 18.20 | 18.95 | 18.95 | 33,729 |
21 Feb 2023 | 18.20 | 19.20 | 18.00 | 18.90 | 18.90 | 131,187 |
17 Feb 2023 | 19.00 | 19.85 | 18.00 | 18.40 | 18.40 | 20,281 |
16 Feb 2023 | 20.35 | 20.75 | 18.95 | 19.30 | 19.30 | 60,433 |
15 Feb 2023 | 20.00 | 20.40 | 19.05 | 20.15 | 20.15 | 32,389 |
14 Feb 2023 | 20.00 | 20.80 | 19.50 | 19.90 | 19.90 | 25,377 |
13 Feb 2023 | 20.30 | 21.00 | 19.45 | 20.10 | 20.10 | 11,514 |
10 Feb 2023 | 21.10 | 21.10 | 17.65 | 20.35 | 20.35 | 30,725 |
09 Feb 2023 | 21.40 | 21.40 | 20.50 | 20.65 | 20.65 | 26,769 |
08 Feb 2023 | 21.65 | 21.85 | 20.50 | 20.70 | 20.70 | 27,444 |
07 Feb 2023 | 21.75 | 21.80 | 20.00 | 21.20 | 21.20 | 121,566 |
06 Feb 2023 | 20.75 | 21.60 | 20.50 | 21.05 | 21.05 | 19,031 |
03 Feb 2023 | 20.65 | 22.50 | 20.55 | 20.75 | 20.75 | 130,988 |
02 Feb 2023 | 22.15 | 22.20 | 20.50 | 21.05 | 21.05 | 137,707 |
01 Feb 2023 | 22.50 | 23.25 | 21.80 | 22.20 | 22.20 | 59,765 |
31 Jan 2023 | 22.80 | 23.80 | 22.45 | 22.65 | 22.65 | 81,633 |
30 Jan 2023 | 22.90 | 23.00 | 22.30 | 22.70 | 22.70 | 1,726,510 |
27 Jan 2023 | 23.30 | 23.65 | 22.00 | 22.45 | 22.45 | 155,200 |
26 Jan 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
25 Jan 2023 | 23.80 | 24.50 | 23.20 | 23.65 | 23.65 | 454,990 |
24 Jan 2023 | 23.45 | 24.90 | 22.85 | 23.85 | 23.85 | 608,568 |
23 Jan 2023 | 23.75 | 23.75 | 22.90 | 23.00 | 23.00 | 316,431 |
20 Jan 2023 | 23.50 | 23.90 | 22.40 | 23.25 | 23.25 | 339,046 |
19 Jan 2023 | 23.45 | 23.95 | 22.40 | 22.95 | 22.95 | 374,854 |
18 Jan 2023 | 24.00 | 24.50 | 23.00 | 23.35 | 23.35 | 421,281 |
17 Jan 2023 | 24.60 | 24.80 | 21.80 | 24.45 | 24.45 | 440,846 |
13 Jan 2023 | 23.50 | 24.90 | 22.55 | 24.10 | 24.10 | 624,789 |
12 Jan 2023 | 21.50 | 23.65 | 20.65 | 23.65 | 23.65 | 1,723,079 |
11 Jan 2023 | 24.00 | 24.00 | 20.10 | 21.50 | 21.50 | 838,490 |
10 Jan 2023 | 23.10 | 24.45 | 21.65 | 22.15 | 22.15 | 883,792 |
09 Jan 2023 | 20.60 | 22.25 | 20.50 | 22.25 | 22.25 | 565,089 |
06 Jan 2023 | 19.15 | 20.90 | 19.00 | 20.25 | 20.25 | 588,015 |
05 Jan 2023 | 18.80 | 19.25 | 17.40 | 19.00 | 19.00 | 208,047 |
04 Jan 2023 | 18.40 | 18.90 | 18.00 | 18.40 | 18.40 | 72,702 |
03 Jan 2023 | 19.20 | 19.90 | 18.45 | 18.60 | 18.60 | 163,125 |
30 Dec 2022 | 18.15 | 18.15 | 17.00 | 17.15 | 17.15 | 35,953 |
29 Dec 2022 | 17.45 | 17.70 | 17.10 | 17.60 | 17.60 | 20,160 |
28 Dec 2022 | 18.00 | 18.50 | 17.60 | 17.80 | 17.80 | 35,955 |
27 Dec 2022 | 18.15 | 18.90 | 17.70 | 17.95 | 17.95 | 48,556 |
23 Dec 2022 | 19.00 | 19.00 | 17.50 | 17.70 | 17.70 | 747,267 |
22 Dec 2022 | 19.40 | 20.10 | 18.25 | 18.65 | 18.65 | 178,340 |
21 Dec 2022 | 19.40 | 20.15 | 16.95 | 19.25 | 19.25 | 362,975 |
20 Dec 2022 | 17.55 | 18.75 | 17.40 | 18.75 | 18.75 | 231,954 |
19 Dec 2022 | 16.10 | 17.35 | 15.50 | 17.05 | 17.05 | 247,407 |
16 Dec 2022 | 15.70 | 16.20 | 15.30 | 15.80 | 15.80 | 156,595 |
15 Dec 2022 | 16.05 | 16.60 | 15.80 | 15.90 | 15.90 | 170,540 |
14 Dec 2022 | 16.50 | 17.00 | 16.00 | 16.30 | 16.30 | 139,923 |
13 Dec 2022 | 16.15 | 17.75 | 16.15 | 16.55 | 16.55 | 44,494 |
12 Dec 2022 | 17.35 | 17.35 | 16.50 | 16.95 | 16.95 | 28,831 |
09 Dec 2022 | 17.50 | 17.50 | 16.55 | 17.00 | 17.00 | 26,954 |
08 Dec 2022 | 16.85 | 17.80 | 16.50 | 17.05 | 17.05 | 34,645 |
07 Dec 2022 | 18.00 | 18.00 | 15.65 | 17.15 | 17.15 | 76,611 |
06 Dec 2022 | 18.00 | 18.00 | 16.70 | 17.30 | 17.30 | 60,354 |
05 Dec 2022 | 18.20 | 18.20 | 17.50 | 17.55 | 17.55 | 22,708 |
02 Dec 2022 | 18.00 | 18.10 | 17.50 | 17.75 | 17.75 | 47,198 |
01 Dec 2022 | 17.65 | 18.20 | 17.60 | 17.75 | 17.75 | 27,459 |
30 Nov 2022 | 17.80 | 18.30 | 17.30 | 17.65 | 17.65 | 48,379 |
29 Nov 2022 | 18.10 | 18.40 | 17.60 | 17.80 | 17.80 | 110,880 |
28 Nov 2022 | 17.80 | 18.00 | 17.35 | 17.85 | 17.85 | 22,524 |
25 Nov 2022 | 18.00 | 18.25 | 17.60 | 17.65 | 17.65 | 59,342 |
23 Nov 2022 | 17.65 | 18.60 | 17.65 | 18.10 | 18.10 | 207,130 |
22 Nov 2022 | 17.85 | 18.75 | 17.85 | 18.15 | 18.15 | 131,193 |
21 Nov 2022 | 19.45 | 19.45 | 18.25 | 18.75 | 18.75 | 40,038 |
18 Nov 2022 | 17.60 | 19.00 | 17.60 | 18.65 | 18.65 | 173,047 |
17 Nov 2022 | 19.30 | 19.30 | 18.20 | 18.50 | 18.50 | 53,646 |
16 Nov 2022 | 19.20 | 19.20 | 18.40 | 18.50 | 18.50 | 80,502 |
15 Nov 2022 | 19.40 | 19.40 | 18.55 | 18.75 | 18.75 | 47,880 |
14 Nov 2022 | 18.70 | 19.45 | 18.15 | 18.95 | 18.95 | 55,807 |
11 Nov 2022 | 19.50 | 19.55 | 18.75 | 19.10 | 19.10 | 78,016 |
10 Nov 2022 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | 41,622 |
09 Nov 2022 | 19.75 | 19.75 | 19.05 | 19.55 | 19.55 | 75,030 |
08 Nov 2022 | - | - | - | - | - | - |
07 Nov 2022 | 18.85 | 19.55 | 18.85 | 19.05 | 19.05 | 226,406 |
04 Nov 2022 | 18.95 | 19.55 | 18.45 | 18.85 | 18.85 | 41,027 |
03 Nov 2022 | 19.75 | 19.75 | 18.60 | 18.65 | 18.65 | 129,544 |
02 Nov 2022 | 20.15 | 20.15 | 18.80 | 19.05 | 19.05 | 55,174 |
01 Nov 2022 | 19.30 | 20.25 | 19.00 | 19.30 | 19.30 | 40,748 |
31 Oct 2022 | 20.35 | 20.35 | 19.05 | 19.65 | 19.65 | 80,927 |
28 Oct 2022 | 20.20 | 20.25 | 19.50 | 19.90 | 19.90 | 58,928 |
27 Oct 2022 | 20.25 | 20.25 | 19.50 | 19.70 | 19.70 | 37,322 |
26 Oct 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
25 Oct 2022 | 20.80 | 21.30 | 19.55 | 19.85 | 19.85 | 28,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |