Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
26 Jan 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
25 Jan 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
24 Jan 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
23 Jan 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
20 Jan 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
19 Jan 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
18 Jan 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
17 Jan 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
16 Jan 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
13 Jan 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
12 Jan 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
11 Jan 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
10 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
09 Jan 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
06 Jan 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
05 Jan 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
04 Jan 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
03 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
02 Jan 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
30 Dec 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
29 Dec 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
28 Dec 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
27 Dec 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
23 Dec 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
22 Dec 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
21 Dec 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
20 Dec 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
19 Dec 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
16 Dec 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
15 Dec 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
14 Dec 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
13 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
12 Dec 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
09 Dec 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
08 Dec 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
07 Dec 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
06 Dec 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
05 Dec 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
02 Dec 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
01 Dec 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
30 Nov 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
29 Nov 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
28 Nov 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
25 Nov 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
24 Nov 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
23 Nov 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
22 Nov 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
21 Nov 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
18 Nov 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
17 Nov 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
16 Nov 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
15 Nov 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
14 Nov 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
11 Nov 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
10 Nov 2022 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
09 Nov 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
08 Nov 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
07 Nov 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
04 Nov 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
03 Nov 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
02 Nov 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
01 Nov 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
31 Oct 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
28 Oct 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
27 Oct 2022 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
26 Oct 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
25 Oct 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
24 Oct 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
21 Oct 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
20 Oct 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
19 Oct 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
18 Oct 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
17 Oct 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
14 Oct 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
13 Oct 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
12 Oct 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
11 Oct 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
10 Oct 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
07 Oct 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
06 Oct 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
05 Oct 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
04 Oct 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
03 Oct 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
30 Sept 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
29 Sept 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
28 Sept 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
27 Sept 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
26 Sept 2022 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
23 Sept 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
22 Sept 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
21 Sept 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
20 Sept 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
19 Sept 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
16 Sept 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
15 Sept 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
14 Sept 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
13 Sept 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
12 Sept 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
09 Sept 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |