Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 23.54 | 23.58 | 22.95 | 23.03 | 23.03 | 699,363 |
30 Mar 2023 | 23.86 | 23.87 | 23.14 | 23.59 | 23.59 | 200,348 |
29 Mar 2023 | 23.54 | 23.74 | 23.46 | 23.73 | 23.73 | 255,638 |
28 Mar 2023 | 23.51 | 23.51 | 23.34 | 23.45 | 23.45 | 138,549 |
27 Mar 2023 | 23.49 | 23.84 | 23.36 | 23.42 | 23.42 | 137,468 |
24 Mar 2023 | 23.30 | 23.35 | 23.00 | 23.25 | 23.25 | 123,023 |
23 Mar 2023 | 24.01 | 24.05 | 23.16 | 23.16 | 23.16 | 182,054 |
22 Mar 2023 | 24.12 | 24.17 | 23.86 | 23.86 | 23.86 | 69,856 |
21 Mar 2023 | 24.16 | 24.20 | 23.92 | 24.03 | 24.03 | 83,992 |
20 Mar 2023 | 23.93 | 24.20 | 23.82 | 24.02 | 24.02 | 69,999 |
17 Mar 2023 | 23.99 | 23.99 | 23.66 | 23.90 | 23.90 | 68,587 |
16 Mar 2023 | 23.47 | 24.12 | 23.26 | 24.07 | 24.07 | 322,522 |
15 Mar 2023 | 23.35 | 23.58 | 23.16 | 23.47 | 23.47 | 266,959 |
14 Mar 2023 | 23.90 | 23.99 | 22.99 | 23.58 | 23.58 | 246,167 |
13 Mar 2023 | 22.74 | 23.25 | 21.50 | 22.80 | 22.80 | 808,909 |
10 Mar 2023 | 24.20 | 24.61 | 23.80 | 23.89 | 23.89 | 113,880 |
09 Mar 2023 | 24.69 | 24.77 | 24.30 | 24.39 | 24.39 | 73,274 |
08 Mar 2023 | 24.83 | 24.95 | 24.61 | 24.72 | 24.72 | 83,272 |
07 Mar 2023 | 24.84 | 24.88 | 24.65 | 24.67 | 24.67 | 59,344 |
06 Mar 2023 | 24.94 | 24.98 | 24.83 | 24.84 | 24.84 | 26,032 |
03 Mar 2023 | 24.94 | 24.99 | 24.90 | 24.94 | 24.94 | 34,188 |
02 Mar 2023 | 24.77 | 24.93 | 24.72 | 24.87 | 24.87 | 55,267 |
01 Mar 2023 | 25.04 | 25.06 | 24.80 | 24.90 | 24.90 | 98,831 |
28 Feb 2023 | 24.95 | 25.09 | 24.87 | 24.99 | 24.99 | 75,321 |
27 Feb 2023 | 24.95 | 25.03 | 24.92 | 24.97 | 24.97 | 39,328 |
24 Feb 2023 | 24.90 | 24.96 | 24.83 | 24.92 | 24.92 | 36,159 |
23 Feb 2023 | 25.05 | 25.13 | 24.92 | 24.99 | 24.99 | 63,206 |
22 Feb 2023 | 24.73 | 25.04 | 24.73 | 25.00 | 25.00 | 130,411 |
21 Feb 2023 | 24.98 | 25.02 | 24.75 | 24.80 | 24.80 | 99,632 |
17 Feb 2023 | 24.90 | 25.09 | 24.83 | 25.05 | 25.05 | 91,606 |
16 Feb 2023 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 72,960 |
15 Feb 2023 | 24.98 | 25.15 | 24.93 | 25.00 | 25.00 | 60,103 |
14 Feb 2023 | 24.97 | 25.05 | 24.93 | 25.03 | 25.03 | 50,048 |
13 Feb 2023 | 24.90 | 24.98 | 24.86 | 24.98 | 24.98 | 86,006 |
10 Feb 2023 | 25.22 | 25.22 | 25.01 | 25.14 | 25.14 | 53,592 |
09 Feb 2023 | 25.27 | 25.33 | 25.16 | 25.20 | 25.20 | 31,341 |
08 Feb 2023 | 25.19 | 25.26 | 25.12 | 25.19 | 25.19 | 28,970 |
07 Feb 2023 | 25.18 | 25.18 | 25.07 | 25.17 | 25.17 | 34,835 |
06 Feb 2023 | 25.20 | 25.23 | 25.07 | 25.18 | 25.18 | 49,805 |
03 Feb 2023 | 25.25 | 25.33 | 25.20 | 25.20 | 25.20 | 42,731 |
02 Feb 2023 | 25.29 | 25.42 | 25.21 | 25.35 | 25.35 | 92,896 |
01 Feb 2023 | 25.21 | 25.25 | 25.15 | 25.21 | 25.21 | 81,235 |
31 Jan 2023 | 25.23 | 25.32 | 25.15 | 25.15 | 25.15 | 96,310 |
30 Jan 2023 | 25.23 | 25.37 | 25.23 | 25.23 | 25.23 | 44,609 |
27 Jan 2023 | 25.31 | 25.40 | 25.27 | 25.29 | 25.29 | 41,021 |
26 Jan 2023 | 25.22 | 25.34 | 25.18 | 25.34 | 25.34 | 42,995 |
25 Jan 2023 | 25.08 | 25.23 | 25.04 | 25.23 | 25.23 | 46,081 |
24 Jan 2023 | 25.05 | 25.16 | 25.00 | 25.12 | 25.12 | 48,909 |
23 Jan 2023 | 25.09 | 25.17 | 25.00 | 25.10 | 25.10 | 67,633 |
20 Jan 2023 | 25.05 | 25.14 | 24.98 | 25.09 | 25.09 | 42,202 |
19 Jan 2023 | 25.00 | 25.08 | 24.90 | 25.03 | 25.03 | 44,534 |
18 Jan 2023 | 25.16 | 25.23 | 25.00 | 25.00 | 25.00 | 39,895 |
17 Jan 2023 | 25.07 | 25.16 | 25.00 | 25.09 | 25.09 | 48,304 |
13 Jan 2023 | 25.06 | 25.21 | 25.03 | 25.04 | 25.04 | 42,766 |
12 Jan 2023 | 25.01 | 25.17 | 24.94 | 25.13 | 25.13 | 79,243 |
11 Jan 2023 | 24.96 | 25.03 | 24.90 | 25.00 | 25.00 | 73,966 |
10 Jan 2023 | 24.79 | 24.92 | 24.63 | 24.89 | 24.89 | 64,785 |
09 Jan 2023 | 24.84 | 24.94 | 24.68 | 24.73 | 24.73 | 56,419 |
06 Jan 2023 | 24.89 | 25.06 | 24.82 | 24.87 | 24.87 | 79,119 |
05 Jan 2023 | 24.26 | 24.91 | 24.26 | 24.82 | 24.82 | 51,473 |
04 Jan 2023 | 23.97 | 24.48 | 23.89 | 24.42 | 24.42 | 47,857 |
03 Jan 2023 | 23.71 | 24.01 | 23.69 | 23.82 | 23.82 | 61,175 |
30 Dec 2022 | 23.89 | 24.08 | 23.59 | 23.59 | 23.59 | 213,564 |
29 Dec 2022 | 24.23 | 24.25 | 24.01 | 24.01 | 24.01 | 85,096 |
28 Dec 2022 | 24.35 | 24.52 | 24.13 | 24.13 | 24.13 | 55,798 |
27 Dec 2022 | 24.62 | 24.77 | 24.28 | 24.34 | 24.34 | 103,880 |
23 Dec 2022 | 24.81 | 24.85 | 24.56 | 24.66 | 24.66 | 46,419 |
22 Dec 2022 | 24.88 | 24.91 | 24.57 | 24.75 | 24.75 | 54,543 |
21 Dec 2022 | 24.95 | 25.06 | 24.90 | 24.95 | 24.95 | 71,060 |
20 Dec 2022 | 24.91 | 25.00 | 24.87 | 24.91 | 24.91 | 38,644 |
19 Dec 2022 | 24.89 | 25.02 | 24.87 | 24.96 | 24.96 | 44,903 |
16 Dec 2022 | 24.85 | 25.06 | 24.77 | 24.99 | 24.99 | 71,710 |
15 Dec 2022 | 24.95 | 24.99 | 24.86 | 24.92 | 24.92 | 65,148 |
14 Dec 2022 | 25.03 | 25.09 | 24.87 | 25.02 | 25.02 | 49,955 |
13 Dec 2022 | 25.07 | 25.14 | 24.94 | 25.09 | 25.09 | 96,947 |
12 Dec 2022 | 24.82 | 24.89 | 24.64 | 24.76 | 24.76 | 37,303 |
09 Dec 2022 | 24.91 | 24.97 | 24.75 | 24.76 | 24.76 | 41,882 |
08 Dec 2022 | 25.07 | 25.14 | 24.93 | 24.93 | 24.93 | 43,212 |
07 Dec 2022 | 24.86 | 25.09 | 24.86 | 25.00 | 25.00 | 96,274 |
06 Dec 2022 | 24.92 | 24.99 | 24.76 | 24.88 | 24.88 | 63,530 |
05 Dec 2022 | 25.15 | 25.19 | 24.91 | 24.92 | 24.92 | 57,539 |
02 Dec 2022 | 25.05 | 25.23 | 25.05 | 25.14 | 25.14 | 39,922 |
01 Dec 2022 | 25.11 | 25.25 | 25.05 | 25.17 | 25.17 | 67,773 |
30 Nov 2022 | 24.70 | 25.08 | 24.61 | 25.04 | 25.04 | 237,348 |
29 Nov 2022 | 24.82 | 24.82 | 24.62 | 24.62 | 24.62 | 55,237 |
28 Nov 2022 | 24.81 | 24.86 | 24.75 | 24.82 | 24.82 | 39,265 |
25 Nov 2022 | 24.70 | 24.87 | 24.70 | 24.79 | 24.79 | 10,227 |
23 Nov 2022 | 24.78 | 24.93 | 24.71 | 24.78 | 24.78 | 47,874 |
22 Nov 2022 | 24.72 | 24.79 | 24.60 | 24.79 | 24.79 | 55,517 |
21 Nov 2022 | 24.67 | 24.74 | 24.61 | 24.64 | 24.64 | 77,183 |
18 Nov 2022 | 24.45 | 24.64 | 24.38 | 24.62 | 24.62 | 50,071 |
17 Nov 2022 | 24.45 | 24.57 | 24.37 | 24.48 | 24.48 | 70,970 |
16 Nov 2022 | 24.53 | 24.69 | 24.45 | 24.62 | 24.62 | 72,666 |
15 Nov 2022 | 24.23 | 24.63 | 24.11 | 24.49 | 24.49 | 90,577 |
14 Nov 2022 | 24.57 | 24.63 | 24.35 | 24.50 | 24.50 | 65,552 |
11 Nov 2022 | 24.59 | 24.68 | 24.32 | 24.58 | 24.58 | 61,545 |
10 Nov 2022 | 23.59 | 24.65 | 23.59 | 24.57 | 24.57 | 133,459 |
09 Nov 2022 | 23.46 | 23.60 | 23.11 | 23.38 | 23.38 | 73,840 |
08 Nov 2022 | 23.14 | 23.57 | 23.13 | 23.49 | 23.49 | 90,062 |
07 Nov 2022 | 23.10 | 23.20 | 22.70 | 23.06 | 23.06 | 56,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |