Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 19.81 | 20.47 | 19.63 | 19.63 | 19.63 | 200 |
28 Mar 2023 | 19.30 | 20.10 | 19.30 | 19.59 | 19.59 | 100 |
27 Mar 2023 | 18.95 | 19.80 | 18.95 | 19.06 | 19.06 | 320 |
24 Mar 2023 | 18.56 | 19.13 | 18.40 | 19.06 | 19.06 | 833 |
23 Mar 2023 | 18.51 | 19.43 | 18.51 | 18.52 | 18.52 | 590 |
22 Mar 2023 | 19.30 | 19.30 | 19.21 | 19.26 | 19.26 | - |
21 Mar 2023 | 19.59 | 19.60 | 18.86 | 19.60 | 19.60 | 738 |
20 Mar 2023 | 18.60 | 19.00 | 17.97 | 18.66 | 18.66 | 3,427 |
17 Mar 2023 | 18.75 | 19.40 | 18.38 | 18.63 | 18.63 | 1,019 |
16 Mar 2023 | 18.55 | 19.00 | 18.41 | 18.85 | 18.85 | 1,951 |
15 Mar 2023 | 19.50 | 20.10 | 18.48 | 18.48 | 18.48 | 1,996 |
14 Mar 2023 | 19.71 | 20.27 | 19.41 | 19.41 | 19.41 | 1,025 |
13 Mar 2023 | 20.17 | 20.39 | 19.37 | 19.55 | 19.55 | 490 |
10 Mar 2023 | 20.99 | 20.99 | 19.77 | 20.02 | 20.02 | 2,541 |
09 Mar 2023 | 21.75 | 22.68 | 20.49 | 20.49 | 20.49 | 3,477 |
08 Mar 2023 | 21.35 | 22.30 | 21.35 | 22.10 | 22.10 | 3,227 |
07 Mar 2023 | 21.82 | 22.04 | 21.50 | 21.75 | 21.75 | 700 |
06 Mar 2023 | 22.31 | 23.03 | 21.89 | 21.89 | 21.89 | 15,898 |
03 Mar 2023 | 21.70 | 23.00 | 21.70 | 22.78 | 22.78 | 1,300 |
02 Mar 2023 | 21.54 | 22.17 | 20.65 | 22.05 | 22.05 | 1,040 |
01 Mar 2023 | 22.07 | 22.24 | 21.98 | 22.11 | 22.11 | 290 |
28 Feb 2023 | 22.20 | 22.60 | 22.19 | 22.19 | 22.19 | 2,121 |
27 Feb 2023 | 21.81 | 22.83 | 21.81 | 22.43 | 22.43 | 839 |
24 Feb 2023 | 21.87 | 22.58 | 21.73 | 22.05 | 22.05 | 1,979 |
23 Feb 2023 | 21.75 | 22.32 | 21.75 | 22.32 | 22.32 | 530 |
22 Feb 2023 | 22.36 | 22.36 | 21.71 | 21.93 | 21.93 | 6,248 |
21 Feb 2023 | 22.97 | 23.58 | 21.82 | 21.82 | 21.82 | 2,081 |
20 Feb 2023 | 23.13 | 24.06 | 23.10 | 23.20 | 23.20 | 314 |
17 Feb 2023 | 24.60 | 24.75 | 22.42 | 22.51 | 22.51 | 4,859 |
16 Feb 2023 | 25.20 | 26.00 | 24.56 | 25.13 | 25.13 | 3,569 |
15 Feb 2023 | 23.53 | 25.57 | 22.85 | 25.57 | 25.57 | 718 |
14 Feb 2023 | 22.61 | 23.63 | 22.61 | 23.50 | 23.50 | 1,568 |
13 Feb 2023 | 22.40 | 23.33 | 22.40 | 22.92 | 22.92 | 1,146 |
10 Feb 2023 | 22.60 | 22.95 | 22.12 | 22.90 | 22.90 | 310 |
09 Feb 2023 | 22.89 | 23.65 | 22.84 | 22.89 | 22.89 | 890 |
08 Feb 2023 | 23.31 | 23.83 | 23.00 | 23.07 | 23.07 | 1,440 |
07 Feb 2023 | 23.20 | 23.82 | 23.01 | 23.66 | 23.66 | 1,481 |
06 Feb 2023 | 24.00 | 24.02 | 23.27 | 23.36 | 23.36 | 6,475 |
03 Feb 2023 | 23.81 | 24.76 | 23.81 | 24.00 | 24.00 | 641 |
02 Feb 2023 | 23.60 | 24.70 | 23.60 | 24.42 | 24.42 | 5,208 |
01 Feb 2023 | 23.35 | 24.19 | 23.20 | 23.75 | 23.75 | 1,710 |
31 Jan 2023 | 23.65 | 23.99 | 22.80 | 23.82 | 23.82 | 1,159 |
30 Jan 2023 | 24.40 | 24.54 | 23.34 | 23.34 | 23.34 | 871 |
27 Jan 2023 | 23.20 | 23.90 | 23.20 | 23.90 | 23.90 | 1,340 |
26 Jan 2023 | 23.70 | 24.57 | 23.21 | 23.40 | 23.40 | 1,725 |
25 Jan 2023 | 23.06 | 23.75 | 22.81 | 23.61 | 23.61 | 2,483 |
24 Jan 2023 | 23.03 | 23.43 | 22.70 | 23.42 | 23.42 | 2,844 |
23 Jan 2023 | 22.68 | 23.14 | 21.83 | 23.14 | 23.14 | 1,450 |
20 Jan 2023 | 21.19 | 22.43 | 21.16 | 22.35 | 22.35 | 1,653 |
19 Jan 2023 | 21.72 | 21.95 | 21.00 | 21.52 | 21.52 | 4,063 |
18 Jan 2023 | 22.29 | 22.66 | 22.00 | 22.45 | 22.45 | 1,313 |
17 Jan 2023 | 21.81 | 22.38 | 21.81 | 22.21 | 22.21 | 4,443 |
16 Jan 2023 | 22.00 | 22.00 | 21.99 | 22.00 | 22.00 | 4,345 |
13 Jan 2023 | 22.10 | 22.10 | 21.34 | 21.91 | 21.91 | 1,244 |
12 Jan 2023 | 21.25 | 21.83 | 20.97 | 21.83 | 21.83 | 7,183 |
11 Jan 2023 | 19.40 | 21.44 | 19.40 | 21.20 | 21.20 | 1,691 |
10 Jan 2023 | 19.11 | 19.66 | 19.05 | 19.29 | 19.29 | 1,426 |
09 Jan 2023 | 18.90 | 19.30 | 18.62 | 19.24 | 19.24 | 6,587 |
06 Jan 2023 | 18.06 | 18.73 | 18.04 | 18.37 | 18.37 | 452 |
05 Jan 2023 | 18.17 | 18.50 | 17.94 | 17.94 | 17.94 | 3,100 |
04 Jan 2023 | 17.58 | 18.52 | 17.58 | 18.31 | 18.31 | 2,384 |
03 Jan 2023 | 18.73 | 19.84 | 17.31 | 17.93 | 17.93 | 5,836 |
02 Jan 2023 | 18.31 | 19.30 | 18.26 | 19.30 | 19.30 | 1,375 |
30 Dec 2022 | 18.60 | 18.60 | 17.98 | 18.50 | 18.50 | 1,837 |
29 Dec 2022 | 18.18 | 18.80 | 18.10 | 18.56 | 18.56 | 5,136 |
28 Dec 2022 | 18.40 | 19.07 | 18.30 | 18.38 | 18.38 | 2,983 |
27 Dec 2022 | 19.21 | 20.09 | 18.69 | 18.69 | 18.69 | 1,665 |
23 Dec 2022 | 19.15 | 19.85 | 19.15 | 19.48 | 19.48 | 691 |
22 Dec 2022 | 19.50 | 20.10 | 19.24 | 19.24 | 19.24 | 2,441 |
21 Dec 2022 | 19.66 | 20.01 | 19.62 | 19.71 | 19.71 | 645 |
20 Dec 2022 | 19.86 | 20.45 | 19.38 | 19.69 | 19.69 | 2,259 |
19 Dec 2022 | 20.91 | 21.45 | 19.84 | 19.96 | 19.96 | 4,204 |
16 Dec 2022 | 21.00 | 21.50 | 20.50 | 20.83 | 20.83 | 1,961 |
15 Dec 2022 | 21.85 | 21.99 | 21.00 | 21.14 | 21.14 | 3,286 |
14 Dec 2022 | 22.74 | 23.47 | 21.72 | 21.83 | 21.83 | 2,959 |
13 Dec 2022 | 22.33 | 23.47 | 22.33 | 22.69 | 22.69 | 2,967 |
12 Dec 2022 | 22.44 | 22.87 | 22.00 | 22.42 | 22.42 | 1,350 |
09 Dec 2022 | 23.60 | 23.65 | 22.33 | 22.33 | 22.33 | 1,365 |
08 Dec 2022 | 23.70 | 23.85 | 22.64 | 22.66 | 22.66 | 2,810 |
07 Dec 2022 | 23.84 | 24.45 | 23.70 | 23.70 | 23.70 | 794 |
06 Dec 2022 | 25.78 | 25.78 | 23.64 | 23.81 | 23.81 | 1,244 |
05 Dec 2022 | 26.31 | 26.31 | 24.81 | 24.81 | 24.81 | 921 |
02 Dec 2022 | 25.16 | 26.30 | 25.12 | 26.25 | 26.25 | 920 |
01 Dec 2022 | 26.95 | 27.48 | 25.39 | 25.39 | 25.39 | 1,226 |
30 Nov 2022 | 25.70 | 26.50 | 25.64 | 26.50 | 26.50 | 601 |
29 Nov 2022 | 25.10 | 26.31 | 25.10 | 25.72 | 25.72 | 782 |
28 Nov 2022 | 25.67 | 26.17 | 24.82 | 25.23 | 25.23 | 3,696 |
25 Nov 2022 | 27.90 | 28.18 | 25.27 | 25.60 | 25.60 | 4,386 |
24 Nov 2022 | 27.60 | 28.10 | 27.60 | 28.10 | 28.10 | 447 |
23 Nov 2022 | 27.63 | 28.55 | 27.63 | 28.06 | 28.06 | 4,145 |
22 Nov 2022 | 27.45 | 28.23 | 27.45 | 27.89 | 27.89 | 400 |
21 Nov 2022 | 27.30 | 28.49 | 27.09 | 27.74 | 27.74 | 432 |
18 Nov 2022 | 26.73 | 28.23 | 26.73 | 27.66 | 27.66 | 740 |
17 Nov 2022 | 27.90 | 28.50 | 26.68 | 26.71 | 26.71 | 10,593 |
16 Nov 2022 | 28.64 | 29.59 | 27.80 | 27.90 | 27.90 | 1,336 |
15 Nov 2022 | 31.06 | 32.47 | 28.16 | 28.83 | 28.83 | 3,411 |
14 Nov 2022 | 32.99 | 32.99 | 31.04 | 31.04 | 31.04 | 394 |
11 Nov 2022 | 32.01 | 34.51 | 32.01 | 32.15 | 32.15 | 3,111 |
10 Nov 2022 | 30.10 | 32.31 | 30.10 | 32.13 | 32.13 | 1,877 |
09 Nov 2022 | 31.15 | 31.50 | 30.10 | 30.10 | 30.10 | 301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |