Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 21.92 | 21.92 | 21.45 | 21.45 | 21.45 | 800 |
02 Feb 2023 | 22.50 | 22.70 | 22.09 | 22.70 | 22.70 | 675,000 |
01 Feb 2023 | 22.74 | 23.17 | 22.74 | 23.00 | 23.00 | 18,900 |
31 Jan 2023 | 22.07 | 22.29 | 22.07 | 22.29 | 22.29 | 4,000 |
30 Jan 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 20,600 |
27 Jan 2023 | 22.17 | 22.50 | 22.02 | 22.25 | 22.25 | 10,700 |
26 Jan 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 22.11 | 11,000 |
25 Jan 2023 | 22.00 | 22.14 | 22.00 | 22.00 | 22.00 | 1,000 |
24 Jan 2023 | 21.95 | 22.25 | 21.95 | 22.25 | 22.25 | 4,300 |
23 Jan 2023 | 22.28 | 22.81 | 22.28 | 22.78 | 22.78 | 6,900 |
20 Jan 2023 | 22.00 | 22.35 | 21.52 | 22.35 | 22.35 | 14,900 |
19 Jan 2023 | 20.55 | 20.85 | 20.24 | 20.24 | 20.24 | 18,300 |
18 Jan 2023 | 20.97 | 20.97 | 20.50 | 20.95 | 20.95 | 7,600 |
17 Jan 2023 | 21.20 | 21.20 | 21.00 | 21.19 | 21.19 | 1,300 |
13 Jan 2023 | 22.03 | 22.10 | 21.77 | 22.10 | 22.10 | 46,600 |
12 Jan 2023 | 22.52 | 22.52 | 22.10 | 22.40 | 22.40 | 2,600 |
11 Jan 2023 | 22.64 | 22.79 | 22.55 | 22.60 | 22.60 | 71,700 |
10 Jan 2023 | 22.88 | 23.26 | 22.49 | 23.26 | 23.26 | 1,500 |
09 Jan 2023 | 23.51 | 23.65 | 22.85 | 23.35 | 23.35 | 19,000 |
06 Jan 2023 | 24.00 | 24.04 | 24.00 | 24.04 | 24.04 | 5,400 |
05 Jan 2023 | 24.50 | 24.98 | 24.50 | 24.98 | 24.98 | 6,600 |
04 Jan 2023 | 22.58 | 24.19 | 22.58 | 24.00 | 24.00 | 61,600 |
03 Jan 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 22.64 | 10,200 |
30 Dec 2022 | 21.82 | 21.95 | 21.82 | 21.82 | 21.82 | 1,800 |
29 Dec 2022 | 23.47 | 23.63 | 23.47 | 23.63 | 23.63 | 1,500 |
28 Dec 2022 | 23.02 | 23.17 | 22.81 | 22.81 | 22.81 | 7,500 |
27 Dec 2022 | 22.64 | 24.36 | 22.64 | 24.35 | 24.35 | 92,300 |
23 Dec 2022 | 22.80 | 23.00 | 22.64 | 22.79 | 22.79 | 133,600 |
22 Dec 2022 | 23.51 | 23.51 | 23.50 | 23.50 | 23.50 | 800 |
21 Dec 2022 | 22.36 | 22.96 | 22.36 | 22.96 | 22.96 | 900 |
20 Dec 2022 | 21.80 | 22.58 | 21.80 | 22.39 | 22.39 | 209,800 |
19 Dec 2022 | 22.61 | 22.70 | 22.50 | 22.50 | 22.50 | 19,700 |
16 Dec 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 600 |
15 Dec 2022 | 23.60 | 23.60 | 22.52 | 22.57 | 22.57 | 7,500 |
14 Dec 2022 | 23.58 | 23.69 | 23.30 | 23.35 | 23.35 | 338,700 |
13 Dec 2022 | 23.66 | 23.66 | 23.14 | 23.14 | 23.14 | 415,800 |
12 Dec 2022 | 22.19 | 22.19 | 21.64 | 21.65 | 21.65 | 191,400 |
09 Dec 2022 | 23.83 | 23.83 | 23.64 | 23.64 | 23.64 | 700 |
08 Dec 2022 | 22.50 | 22.96 | 22.50 | 22.80 | 22.80 | 7,400 |
07 Dec 2022 | 22.01 | 22.01 | 21.16 | 21.95 | 21.95 | 189,100 |
06 Dec 2022 | 22.36 | 22.50 | 22.36 | 22.50 | 22.50 | 1,300 |
05 Dec 2022 | 21.63 | 21.63 | 21.32 | 21.62 | 21.62 | 162,400 |
02 Dec 2022 | 22.00 | 22.60 | 21.27 | 22.50 | 22.50 | 358,200 |
01 Dec 2022 | 21.65 | 21.65 | 20.97 | 21.32 | 21.32 | 1,259,900 |
30 Nov 2022 | 20.50 | 21.78 | 20.50 | 21.67 | 21.67 | 34,100 |
29 Nov 2022 | 19.60 | 20.06 | 19.60 | 20.00 | 20.00 | 9,000 |
28 Nov 2022 | 17.90 | 18.34 | 17.78 | 17.78 | 17.78 | 1,200 |
25 Nov 2022 | 17.51 | 18.00 | 17.51 | 18.00 | 18.00 | 139,700 |
23 Nov 2022 | 17.37 | 18.20 | 17.37 | 18.20 | 18.20 | 500 |
22 Nov 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
21 Nov 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
18 Nov 2022 | 20.25 | 20.25 | 20.01 | 20.25 | 20.25 | 146,300 |
17 Nov 2022 | 19.12 | 20.46 | 18.89 | 18.89 | 18.89 | 4,400 |
16 Nov 2022 | 19.50 | 19.50 | 19.19 | 19.19 | 19.19 | 6,100 |
15 Nov 2022 | 21.00 | 21.67 | 21.00 | 21.65 | 21.65 | 8,100 |
14 Nov 2022 | 20.32 | 20.32 | 19.95 | 19.95 | 19.95 | 4,000 |
11 Nov 2022 | 20.00 | 20.73 | 20.00 | 20.50 | 20.50 | 1,042,800 |
10 Nov 2022 | 19.30 | 19.30 | 18.89 | 18.91 | 18.91 | 900 |
09 Nov 2022 | 17.94 | 18.29 | 17.71 | 18.29 | 18.29 | 9,700 |
08 Nov 2022 | 18.37 | 18.96 | 18.37 | 18.96 | 18.96 | 10,500 |
07 Nov 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1,100 |
04 Nov 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
03 Nov 2022 | 18.10 | 18.54 | 17.89 | 18.54 | 18.54 | 2,300 |
02 Nov 2022 | 18.19 | 18.20 | 17.77 | 18.03 | 18.03 | 3,800 |
01 Nov 2022 | 17.38 | 17.61 | 17.38 | 17.61 | 17.61 | 3,200 |
31 Oct 2022 | 15.37 | 16.20 | 15.37 | 16.20 | 16.20 | 4,600 |
28 Oct 2022 | 15.53 | 15.60 | 15.33 | 15.60 | 15.60 | 1,800 |
27 Oct 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 900 |
26 Oct 2022 | 16.83 | 17.53 | 16.50 | 16.84 | 16.84 | 97,700 |
25 Oct 2022 | 15.16 | 15.74 | 15.16 | 15.74 | 15.74 | 1,100 |
24 Oct 2022 | 15.96 | 15.96 | 14.51 | 15.55 | 15.55 | 13,400 |
21 Oct 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 243,100 |
20 Oct 2022 | 17.95 | 18.45 | 17.95 | 18.25 | 18.25 | 16,800 |
19 Oct 2022 | 18.11 | 18.18 | 17.65 | 17.76 | 17.76 | 8,000 |
18 Oct 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 800 |
17 Oct 2022 | 18.56 | 19.55 | 18.56 | 19.44 | 19.44 | 20,400 |
14 Oct 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 200 |
13 Oct 2022 | 18.75 | 18.75 | 18.22 | 18.22 | 18.22 | 800 |
12 Oct 2022 | 19.08 | 19.08 | 18.82 | 18.82 | 18.82 | 1,100 |
11 Oct 2022 | 18.72 | 19.68 | 18.72 | 19.35 | 19.35 | 16,600 |
10 Oct 2022 | 20.91 | 20.91 | 20.01 | 20.20 | 20.20 | 2,700 |
07 Oct 2022 | 21.67 | 21.73 | 21.41 | 21.41 | 21.41 | 1,900 |
06 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
05 Oct 2022 | 21.47 | 22.30 | 21.47 | 22.30 | 22.30 | 110,800 |
04 Oct 2022 | 21.38 | 22.31 | 21.38 | 21.88 | 21.88 | 7,200 |
03 Oct 2022 | 20.26 | 20.76 | 20.26 | 20.46 | 20.46 | 1,500 |
30 Sept 2022 | 21.11 | 21.11 | 21.10 | 21.10 | 21.10 | 1,300 |
29 Sept 2022 | 21.08 | 21.73 | 21.08 | 21.73 | 21.73 | 8,400 |
28 Sept 2022 | 22.10 | 22.10 | 21.58 | 21.58 | 21.58 | 16,400 |
27 Sept 2022 | 22.54 | 22.54 | 21.40 | 21.40 | 21.40 | 39,700 |
26 Sept 2022 | 21.15 | 21.45 | 21.15 | 21.45 | 21.45 | 16,900 |
23 Sept 2022 | 20.00 | 20.87 | 20.00 | 20.01 | 20.01 | 9,800 |
22 Sept 2022 | 20.66 | 20.95 | 20.66 | 20.87 | 20.87 | 2,200 |
21 Sept 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 5,500 |
20 Sept 2022 | 21.89 | 21.89 | 21.75 | 21.75 | 21.75 | 700 |
19 Sept 2022 | 21.62 | 21.65 | 21.62 | 21.65 | 21.65 | 9,900 |
16 Sept 2022 | 21.75 | 21.91 | 21.75 | 21.91 | 21.91 | 400 |
15 Sept 2022 | 22.47 | 22.47 | 22.18 | 22.18 | 22.18 | 200 |
14 Sept 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 600 |
13 Sept 2022 | 21.83 | 22.06 | 21.83 | 21.94 | 21.94 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |